Is Lennox International Inc. (LII) a Buy, Sell, or Hold?
Enter your email address below for free access to our Lennox International Inc. (LII) research center and poll results.
NYSE : LII
Lennox International Inc. — Technical Indicators
$537.89 USD
$5.11 (0.96%)
- Volume
- 292.29K
- Average Volume
- 428.72K
- Market Capitalization
- $18.72B
- P/E Ratio
- 24.13
- Dividend Yield
- 0.98%
- Price Target
- $550.00
- Year High
- $674.40
- Year Low
- $434.06
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.26
- Current Ratio
- $1.57
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
553.45
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
201.03
Average
417.28
Maximum
657.41
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 553.45 | $537.89 | 321014 |
| 2026-07-22 | 554.14 | $532.78 | 213900 |
| 2026-07-21 | 553.68 | $529.88 | 286848 |
| 2026-07-20 | 553.99 | $533.58 | 449649 |
| 2026-07-17 | 553.93 | $543.93 | 448310 |
| 2026-07-16 | 552.54 | $558.57 | 284117 |
| 2026-07-15 | 551.03 | $548.67 | 541902 |
| 2026-07-14 | 549.80 | $562.77 | 439194 |
| 2026-07-13 | 547.27 | $551.18 | 382500 |
| 2026-07-10 | 545.57 | $552.03 | 264500 |
| 2026-07-09 | 543.20 | $537.50 | 498300 |
| 2026-07-08 | 542.78 | $537.76 | 340934 |
| 2026-07-07 | 541.57 | $556.93 | 391301 |
| 2026-07-06 | 539.14 | $568.00 | 328049 |
| 2026-07-02 | 536.64 | $570.03 | 547332 |
| 2026-07-01 | 533.91 | $571.08 | 597105 |
| 2026-06-30 | 531.17 | $572.95 | 526134 |
| 2026-06-29 | 527.36 | $568.83 | 495837 |
| 2026-06-26 | 524.03 | $563.87 | 991642 |
| 2026-06-25 | 520.69 | $570.73 | 509000 |
| 2026-06-24 | 517.31 | $551.75 | 454363 |
| 2026-06-23 | 514.85 | $523.59 | 348321 |
| 2026-06-22 | 512.90 | $536.04 | 296940 |
| 2026-06-18 | 510.13 | $532.43 | 531700 |
| 2026-06-17 | 508.17 | $516.11 | 322417 |
| 2026-06-16 | 506.50 | $528.33 | 222902 |
| 2026-06-15 | 505.15 | $524.17 | 286011 |
| 2026-06-12 | 503.94 | $512.15 | 272336 |
| 2026-06-11 | 504.06 | $517.03 | 397719 |
| 2026-06-10 | 503.58 | $504.80 | 221590 |
| 2026-06-09 | 503.77 | $529.04 | 294730 |
| 2026-06-08 | 503.39 | $513.45 | 332742 |
| 2026-06-05 | 503.78 | $508.43 | 363100 |
| 2026-06-04 | 504.69 | $518.08 | 211000 |
| 2026-06-03 | 505.85 | $515.30 | 370415 |
| 2026-06-02 | 506.20 | $516.37 | 554700 |
| 2026-06-01 | 506.12 | $496.77 | 265914 |
| 2026-05-29 | 507.60 | $502.16 | 609438 |
| 2026-05-28 | 509.24 | $497.02 | 473300 |
| 2026-05-27 | 510.27 | $503.16 | 444626 |
| 2026-05-26 | 509.88 | $502.56 | 438945 |
| 2026-05-22 | 509.87 | $484.64 | 367048 |
| 2026-05-21 | 510.19 | $480.51 | 538939 |
| 2026-05-20 | 510.84 | $493.33 | 370000 |
| 2026-05-19 | 510.66 | $482.69 | 350900 |
| 2026-05-18 | 511.16 | $501.41 | 424211 |
| 2026-05-15 | 510.77 | $499.99 | 396341 |
| 2026-05-14 | 510.12 | $514.38 | 235000 |
| 2026-05-13 | 508.37 | $507.50 | 393231 |
| 2026-05-12 | 507.20 | $508.55 | 320019 |
| 2026-05-11 | 507.80 | $521.48 | 428348 |
| 2026-05-08 | 507.62 | $521.25 | 244502 |
| 2026-05-07 | 506.82 | $526.61 | 494400 |
| 2026-05-06 | 504.92 | $541.37 | 383700 |
| 2026-05-05 | 501.76 | $522.20 | 388800 |
| 2026-05-04 | 498.18 | $514.86 | 481129 |
| 2026-05-01 | 495.12 | $526.33 | 467000 |
| 2026-04-30 | 491.53 | $534.89 | 965700 |
| 2026-04-29 | 488.03 | $517.62 | 1.0M |
| 2026-04-28 | 485.36 | $495.52 | 558500 |
| 2026-04-27 | 482.78 | $502.24 | 596100 |
| 2026-04-24 | 479.56 | $490.97 | 345100 |
| 2026-04-23 | 476.93 | $493.67 | 541549 |
| 2026-04-22 | 476.33 | $489.76 | 365500 |
| 2026-04-21 | 475.69 | $492.69 | 475407 |
| 2026-04-20 | 474.90 | $493.46 | 271736 |
| 2026-04-17 | 473.62 | $487.11 | 461400 |
| 2026-04-16 | 473.13 | $479.22 | 650514 |
| 2026-04-15 | 473.07 | $484.29 | 1.0M |
| 2026-04-14 | 473.20 | $520.42 | 364700 |
| 2026-04-13 | 471.12 | $517.88 | 470200 |
| 2026-04-10 | 469.28 | $505.31 | 525100 |
| 2026-04-09 | 468.13 | $488.68 | 262700 |
| 2026-04-08 | 469.13 | $478.08 | 486226 |
| 2026-04-07 | 470.82 | $450.65 | 315268 |
| 2026-04-06 | 474.13 | $453.59 | 271715 |
| 2026-04-02 | 477.33 | $454.64 | 400346 |
| 2026-04-01 | 481.03 | $464.84 | 307829 |
| 2026-03-31 | 485.32 | $464.13 | 461826 |
| 2026-03-30 | 489.73 | $443.99 | 623100 |
| 2026-03-27 | 495.70 | $437.87 | 585211 |
| 2026-03-26 | 502.30 | $438.30 | 973915 |
| 2026-03-25 | 507.61 | $481.68 | 279600 |
| 2026-03-24 | 510.52 | $476.97 | 406806 |
| 2026-03-23 | 514.59 | $476.96 | 359535 |
| 2026-03-20 | 518.48 | $467.88 | 493100 |
| 2026-03-19 | 523.14 | $477.21 | 345800 |
| 2026-03-18 | 526.80 | $477.99 | 272500 |
| 2026-03-17 | 530.59 | $486.98 | 300217 |
| 2026-03-16 | 534.52 | $478.86 | 494200 |
| 2026-03-13 | 538.91 | $480.96 | 477100 |
| 2026-03-12 | 542.79 | $482.30 | 473100 |
| 2026-03-11 | 546.55 | $508.66 | 244913 |
| 2026-03-10 | 548.54 | $511.86 | 320804 |
| 2026-03-09 | 549.41 | $516.96 | 476717 |
| 2026-03-06 | 550.06 | $517.47 | 443728 |
| 2026-03-05 | 550.05 | $528.72 | 470125 |
| 2026-03-04 | 550.34 | $550.67 | 502762 |
| 2026-03-03 | 548.23 | $552.30 | 328100 |
| 2026-03-02 | 545.38 | $563.40 | 504800 |
| 2026-02-27 | 541.96 | $569.94 | 928800 |
| 2026-02-26 | 538.27 | $544.41 | 303100 |
| 2026-02-25 | 535.43 | $539.95 | 584550 |
| 2026-02-24 | 533.37 | $558.32 | 223000 |
| 2026-02-23 | 531.07 | $554.84 | 220300 |
| 2026-02-20 | 528.82 | $561.01 | 366308 |
| 2026-02-19 | 526.25 | $550.32 | 476338 |
| 2026-02-18 | 524.56 | $553.89 | 569000 |
| 2026-02-17 | 522.13 | $565.50 | 600805 |
| 2026-02-13 | 520.15 | $566.65 | 442804 |
| 2026-02-12 | 517.94 | $558.55 | 883228 |
| 2026-02-11 | 516.27 | $557.51 | 630781 |
| 2026-02-10 | 514.95 | $548.56 | 430000 |
| 2026-02-09 | 514.18 | $529.29 | 473829 |
| 2026-02-06 | 514.23 | $529.98 | 464000 |
| 2026-02-05 | 513.56 | $517.15 | 591437 |
| 2026-02-04 | 512.95 | $534.53 | 769400 |
| 2026-02-03 | 512.22 | $508.49 | 444900 |
| 2026-02-02 | 511.99 | $495.29 | 585700 |
| 2026-01-30 | 512.17 | $495.08 | 553700 |
| 2026-01-29 | 511.69 | $496.11 | 735232 |
| 2026-01-28 | 511.59 | $487.49 | 1.2M |
| 2026-01-27 | 512.04 | $498.80 | 559535 |
| 2026-01-26 | 512.01 | $512.41 | 416520 |
| 2026-01-23 | 511.25 | $509.76 | 506500 |
| 2026-01-22 | 510.49 | $509.68 | 535500 |
| 2026-01-21 | 509.78 | $516.42 | 1.1M |
| 2026-01-20 | 508.81 | $505.44 | 518700 |
| 2026-01-16 | 508.23 | $525.87 | 480000 |
| 2026-01-15 | 506.31 | $522.33 | 355568 |
| 2026-01-14 | 504.82 | $525.25 | 264900 |
| 2026-01-13 | 503.36 | $531.00 | 223700 |
| 2026-01-12 | 502.10 | $533.25 | 233400 |
| 2026-01-09 | 501.18 | $530.23 | 372506 |
| 2026-01-08 | 499.96 | $516.62 | 377245 |
| 2026-01-07 | 499.15 | $504.97 | 520326 |
| 2026-01-06 | 499.08 | $519.85 | 572400 |
| 2026-01-05 | 498.67 | $503.90 | 334247 |
| 2026-01-02 | 498.71 | $498.91 | 284900 |
| 2025-12-31 | 498.76 | $485.58 | 178300 |
| 2025-12-30 | 498.85 | $494.00 | 154808 |
| 2025-12-29 | 498.62 | $496.58 | 140421 |
| 2025-12-26 | 498.73 | $498.16 | 123800 |
| 2025-12-24 | 498.50 | $497.23 | 89648 |
| 2025-12-23 | 497.84 | $494.55 | 231200 |
| 2025-12-22 | 496.37 | $495.48 | 399948 |
| 2025-12-19 | 494.86 | $496.92 | 804624 |
| 2025-12-18 | 492.22 | $494.01 | 366931 |
| 2025-12-17 | 489.84 | $487.47 | 617611 |
| 2025-12-16 | 488.25 | $492.43 | 303517 |
| 2025-12-15 | 486.62 | $496.13 | 369200 |
| 2025-12-12 | 485.39 | $505.76 | 297118 |
| 2025-12-11 | 483.93 | $514.86 | 567100 |
| 2025-12-10 | 482.04 | $505.78 | 507300 |
| 2025-12-09 | 481.12 | $500.49 | 445500 |
| 2025-12-08 | 480.57 | $503.43 | 590494 |
| 2025-12-05 | 480.01 | $511.63 | 370900 |
| 2025-12-04 | 478.97 | $504.73 | 712241 |
| 2025-12-03 | 478.24 | $500.01 | 762803 |
| 2025-12-02 | 477.84 | $487.29 | 490902 |
| 2025-12-01 | 478.17 | $489.46 | 478188 |
| 2025-11-28 | 478.95 | $498.87 | 215719 |
| 2025-11-26 | 478.79 | $493.40 | 591332 |
| 2025-11-25 | 478.51 | $484.16 | 460600 |
| 2025-11-24 | 479.36 | $465.17 | 757900 |
| 2025-11-21 | 481.21 | $465.12 | 654545 |
| 2025-11-20 | 482.77 | $444.26 | 313058 |
| 2025-11-19 | 485.31 | $446.44 | 364390 |
| 2025-11-18 | 487.64 | $455.54 | 334300 |
| 2025-11-17 | 492.31 | $459.89 | 300800 |
| 2025-11-14 | 496.05 | $471.50 | 246700 |
| 2025-11-13 | 498.63 | $476.66 | 482500 |
| 2025-11-12 | 500.99 | $476.95 | 546528 |
| 2025-11-11 | 503.49 | $487.39 | 257727 |
| 2025-11-10 | 505.66 | $489.42 | 293726 |
| 2025-11-07 | 507.41 | $492.22 | 433231 |
| 2025-11-06 | 509.02 | $491.00 | 509655 |
| 2025-11-05 | 511.19 | $489.99 | 466701 |
| 2025-11-04 | 514.42 | $492.16 | 620004 |
| 2025-11-03 | 516.91 | $493.88 | 468300 |
| 2025-10-31 | 519.90 | $505.00 | 396535 |
| 2025-10-30 | 522.18 | $495.69 | 712587 |
| 2025-10-29 | 524.72 | $487.78 | 532539 |
| 2025-10-28 | 527.19 | $501.16 | 418102 |
| 2025-10-27 | 528.60 | $502.22 | 396056 |
| 2025-10-24 | 529.52 | $496.24 | 683496 |
| 2025-10-23 | 530.80 | $494.99 | 589039 |
| 2025-10-22 | 531.86 | $493.07 | 1.9M |
| 2025-10-21 | 533.33 | $548.99 | 784859 |
| 2025-10-20 | 532.42 | $534.75 | 430000 |
| 2025-10-17 | 532.37 | $522.95 | 374929 |
| 2025-10-16 | 533.20 | $523.94 | 418139 |
| 2025-10-15 | 534.09 | $526.99 | 353530 |
| 2025-10-14 | 535.04 | $530.84 | 364200 |
| 2025-10-13 | 536.02 | $524.25 | 222300 |
| 2025-10-10 | 537.40 | $524.50 | 359300 |
| 2025-10-09 | 538.40 | $534.34 | 443359 |
| 2025-10-08 | 540.04 | $554.58 | 371519 |
| 2025-10-07 | 540.25 | $542.03 | 589700 |
| 2025-10-06 | 541.06 | $553.60 | 420429 |
| 2025-10-03 | 542.40 | $550.63 | 409900 |
| 2025-10-02 | 543.77 | $546.61 | 497100 |
| 2025-10-01 | 544.51 | $537.06 | 566537 |
| 2025-09-30 | 544.91 | $529.36 | 666000 |
| 2025-09-29 | 545.62 | $520.65 | 232438 |
| 2025-09-26 | 547.48 | $521.94 | 242900 |
| 2025-09-25 | 549.36 | $516.18 | 509543 |
| 2025-09-24 | 551.90 | $522.44 | 293900 |
| 2025-09-23 | 554.16 | $530.66 | 302911 |
| 2025-09-22 | 556.15 | $533.83 | 420975 |
| 2025-09-19 | 559.06 | $539.64 | 380502 |
| 2025-09-18 | 560.61 | $541.74 | 533201 |
| 2025-09-17 | 562.97 | $545.93 | 493718 |
| 2025-09-16 | 566.35 | $550.40 | 352800 |
| 2025-09-15 | 568.83 | $551.85 | 356800 |
| 2025-09-12 | 570.82 | $544.48 | 463700 |
| 2025-09-11 | 573.56 | $567.28 | 465121 |
| 2025-09-10 | 575.78 | $558.78 | 521234 |
| 2025-09-09 | 577.36 | $558.08 | 418300 |
| 2025-09-08 | 578.58 | $580.46 | 277619 |
| 2025-09-05 | 578.66 | $578.05 | 437904 |
| 2025-09-04 | 579.46 | $561.37 | 378346 |
| 2025-09-03 | 581.13 | $545.04 | 332899 |
| 2025-09-02 | 584.03 | $543.57 | 281735 |
| 2025-08-29 | 586.88 | $557.86 | 306400 |
| 2025-08-28 | 589.28 | $559.48 | 297168 |
| 2025-08-27 | 591.75 | $567.00 | 524327 |
| 2025-08-26 | 594.18 | $567.63 | 391200 |
| 2025-08-25 | 597.78 | $570.54 | 398705 |
| 2025-08-22 | 601.97 | $591.92 | 435601 |
| 2025-08-21 | 605.42 | $570.64 | 535400 |
| 2025-08-20 | 610.11 | $589.08 | 747800 |
| 2025-08-19 | 613.70 | $613.47 | 363904 |
| 2025-08-18 | 614.02 | $600.06 | 194322 |
| 2025-08-15 | 614.07 | $591.66 | 237444 |
| 2025-08-14 | 614.96 | $599.16 | 281900 |
| 2025-08-13 | 615.59 | $611.69 | 482829 |
| 2025-08-12 | 614.87 | $590.52 | 278501 |
| 2025-08-11 | 615.55 | $582.36 | 298500 |
| 2025-08-08 | 617.20 | $582.19 | 244006 |
| 2025-08-07 | 618.93 | $593.86 | 190617 |
| 2025-08-06 | 620.10 | $594.93 | 217000 |
| 2025-08-05 | 620.48 | $603.00 | 341044 |
| 2025-08-04 | 620.05 | $600.48 | 255039 |
| 2025-08-01 | 619.63 | $605.87 | 390215 |
| 2025-07-31 | 619.55 | $609.00 | 375800 |
| 2025-07-30 | 619.21 | $615.57 | 581656 |
| 2025-07-29 | 618.36 | $639.52 | 390900 |
| 2025-07-28 | 615.05 | $654.42 | 444300 |
| 2025-07-25 | 610.70 | $660.82 | 325800 |
| 2025-07-24 | 605.89 | $664.54 | 397238 |
| 2025-07-23 | 600.91 | $660.80 | 1.2M |
| 2025-07-22 | 596.33 | $619.97 | 598600 |
| 2025-07-21 | 593.54 | $601.03 | 364547 |
| 2025-07-18 | 590.99 | $609.43 | 221600 |
| 2025-07-17 | 587.92 | $611.85 | 205500 |
| 2025-07-16 | 584.20 | $597.16 | 460500 |
| 2025-07-15 | 581.54 | $604.22 | 265532 |
| 2025-07-14 | 578.23 | $615.25 | 227529 |
| 2025-07-11 | 574.98 | $616.85 | 250138 |
| 2025-07-10 | 571.68 | $617.38 | 386666 |
| 2025-07-09 | 568.58 | $602.38 | 245500 |
| 2025-07-08 | 566.26 | $594.54 | 351600 |
| 2025-07-07 | 564.16 | $592.09 | 378070 |
| 2025-07-03 | 562.08 | $604.22 | 155641 |
| 2025-07-02 | 559.95 | $602.10 | 305326 |
| 2025-07-01 | 557.88 | $598.66 | 529300 |
| 2025-06-30 | 555.53 | $573.24 | 369016 |
| 2025-06-27 | 555.09 | $567.49 | 484210 |
| 2025-06-26 | 555.19 | $564.51 | 228644 |
| 2025-06-25 | 555.38 | $564.98 | 205837 |
| 2025-06-24 | 556.09 | $569.15 | 317332 |
| 2025-06-23 | 555.99 | $564.18 | 306900 |
| 2025-06-20 | 556.51 | $550.15 | 746500 |
| 2025-06-18 | 557.50 | $547.92 | 586900 |
| 2025-06-17 | 559.96 | $537.47 | 351500 |
| 2025-06-16 | 563.31 | $543.96 | 379734 |
| 2025-06-13 | 566.40 | $538.09 | 311000 |
| 2025-06-12 | 569.21 | $550.21 | 345000 |
| 2025-06-11 | 571.27 | $550.95 | 254200 |
| 2025-06-10 | 573.84 | $555.29 | 345635 |
| 2025-06-09 | 575.86 | $556.09 | 283779 |
| 2025-06-06 | 576.74 | $552.35 | 387502 |
| 2025-06-05 | 577.94 | $550.61 | 388324 |
| 2025-06-04 | 578.81 | $561.51 | 262647 |
| 2025-06-03 | 579.07 | $560.74 | 269404 |
| 2025-06-02 | 579.18 | $551.78 | 429500 |
| 2025-05-30 | 579.66 | $564.45 | 901800 |
| 2025-05-29 | 579.29 | $569.50 | 361156 |
| 2025-05-28 | 578.15 | $568.24 | 365803 |
| 2025-05-27 | 576.49 | $579.22 | 468348 |
| 2025-05-23 | 574.08 | $567.16 | 288400 |
| 2025-05-22 | 572.09 | $574.60 | 437935 |
| 2025-05-21 | 569.56 | $569.95 | 600100 |
| 2025-05-20 | 566.50 | $597.05 | 216500 |
| 2025-05-19 | 564.60 | $604.47 | 201202 |
| 2025-05-16 | 561.43 | $605.77 | 272200 |
| 2025-05-15 | 558.94 | $594.22 | 175534 |
| 2025-05-14 | 556.63 | $591.37 | 340000 |
| 2025-05-13 | 554.92 | $602.34 | 267900 |
| 2025-05-12 | 552.73 | $595.73 | 352846 |
| 2025-05-09 | 550.67 | $573.70 | 274900 |
| 2025-05-08 | 549.50 | $576.38 | 248441 |
| 2025-05-07 | 548.74 | $567.97 | 329537 |
| 2025-05-06 | 545.86 | $566.68 | 420107 |
| 2025-05-05 | 543.74 | $562.92 | 631800 |
| 2025-05-02 | 542.16 | $561.51 | 447712 |
| 2025-05-01 | 541.43 | $557.02 | 470502 |
| 2025-04-30 | 542.30 | $546.75 | 519000 |
| 2025-04-29 | 543.21 | $534.91 | 297500 |
| 2025-04-28 | 544.50 | $531.17 | 393400 |
| 2025-04-25 | 545.60 | $527.31 | 413212 |
| 2025-04-24 | 548.10 | $524.05 | 638616 |
| 2025-04-23 | 550.84 | $508.76 | 1.4M |
| 2025-04-22 | 554.80 | $558.93 | 591200 |
| 2025-04-21 | 556.16 | $541.02 | 463100 |
| 2025-04-17 | 557.59 | $556.15 | 293400 |
| 2025-04-16 | 558.72 | $547.86 | 296900 |
| 2025-04-15 | 560.90 | $557.20 | 352148 |
| 2025-04-14 | 562.11 | $558.64 | 275316 |
| 2025-04-11 | 563.63 | $554.42 | 326142 |
| 2025-04-10 | 564.66 | $550.29 | 394400 |
| 2025-04-09 | 565.07 | $561.17 | 673748 |
| 2025-04-08 | 565.49 | $510.52 | 530638 |
| 2025-04-07 | 568.27 | $524.25 | 577000 |
| 2025-04-04 | 572.29 | $531.30 | 793400 |
| 2025-04-03 | 576.06 | $546.82 | 662902 |
| 2025-04-02 | 577.91 | $574.53 | 332000 |
| 2025-04-01 | 578.59 | $564.83 | 339500 |
| 2025-03-31 | 579.00 | $560.83 | 429200 |
| 2025-03-28 | 580.30 | $553.05 | 369253 |
| 2025-03-27 | 582.70 | $577.32 | 430600 |
| 2025-03-26 | 583.95 | $578.88 | 386700 |
| 2025-03-25 | 586.16 | $587.91 | 261000 |
| 2025-03-24 | 587.70 | $586.25 | 474300 |
| 2025-03-21 | 588.87 | $569.55 | 741300 |
| 2025-03-20 | 591.09 | $578.77 | 647203 |
| 2025-03-19 | 594.22 | $591.43 | 256600 |
| 2025-03-18 | 597.21 | $581.37 | 324143 |
| 2025-03-17 | 599.94 | $589.16 | 336100 |
| 2025-03-14 | 601.59 | $574.92 | 344800 |
| 2025-03-13 | 603.84 | $558.51 | 352633 |
| 2025-03-12 | 606.35 | $569.64 | 501132 |
| 2025-03-11 | 607.99 | $566.17 | 863000 |
| 2025-03-10 | 608.84 | $604.62 | 615000 |
| 2025-03-07 | 607.36 | $606.61 | 547900 |
| 2025-03-06 | 606.30 | $583.90 | 452518 |
| 2025-03-05 | 606.36 | $588.07 | 459500 |
| 2025-03-04 | 605.87 | $572.97 | 542828 |
| 2025-03-03 | 606.37 | $586.98 | 424700 |
| 2025-02-28 | 606.64 | $601.05 | 581900 |
| 2025-02-27 | 606.92 | $602.25 | 286219 |
| 2025-02-26 | 607.02 | $622.97 | 418200 |
| 2025-02-25 | 609.00 | $618.76 | 380400 |
| 2025-02-24 | 610.87 | $609.70 | 335906 |
| 2025-02-21 | 613.51 | $613.96 | 380004 |
| 2025-02-20 | 616.16 | $641.38 | 345600 |
| 2025-02-19 | 617.26 | $651.16 | 451600 |
| 2025-02-18 | 617.88 | $636.03 | 420742 |
| 2025-02-14 | 618.45 | $622.20 | 370000 |
| 2025-02-13 | 619.48 | $619.95 | 469953 |
| 2025-02-12 | 620.02 | $608.72 | 505800 |
| 2025-02-11 | 620.97 | $602.35 | 414135 |
| 2025-02-10 | 621.78 | $583.13 | 249343 |
| 2025-02-07 | 623.13 | $575.14 | 236223 |
| 2025-02-06 | 625.65 | $585.38 | 243041 |
| 2025-02-05 | 626.94 | $585.03 | 358543 |
| 2025-02-04 | 628.19 | $578.37 | 305900 |
| 2025-02-03 | 629.91 | $582.93 | 587925 |
| 2025-01-31 | 630.99 | $592.42 | 384500 |
| 2025-01-30 | 631.83 | $606.54 | 582700 |
| 2025-01-29 | 632.20 | $604.33 | 955218 |
| 2025-01-28 | 632.99 | $662.59 | 769331 |
| 2025-01-27 | 631.34 | $655.99 | 596534 |
| 2025-01-24 | 630.10 | $662.63 | 266627 |
| 2025-01-23 | 628.22 | $666.93 | 204800 |
| 2025-01-22 | 626.29 | $663.31 | 321347 |
| 2025-01-21 | 624.12 | $663.59 | 229200 |
| 2025-01-17 | 622.85 | $647.46 | 233200 |
| 2025-01-16 | 623.36 | $642.86 | 285643 |
| 2025-01-15 | 624.62 | $630.76 | 389700 |
| 2025-01-14 | 626.31 | $627.71 | 229042 |
| 2025-01-13 | 628.02 | $618.51 | 306389 |
| 2025-01-10 | 629.97 | $610.06 | 319953 |
| 2025-01-08 | 631.79 | $625.57 | 352227 |
| 2025-01-07 | 632.45 | $611.29 | 324439 |
| 2025-01-06 | 634.94 | $609.98 | 365000 |
| 2025-01-03 | 637.01 | $612.71 | 266337 |
| 2025-01-02 | 639.65 | $604.52 | 244300 |
| 2024-12-31 | 642.62 | $609.30 | 191300 |
| 2024-12-30 | 645.53 | $613.99 | 332200 |
| 2024-12-27 | 648.19 | $620.03 | 216129 |
| 2024-12-26 | 650.19 | $629.64 | 156700 |
| 2024-12-24 | 652.02 | $631.13 | 97300 |
| 2024-12-23 | 654.38 | $625.06 | 301324 |
| 2024-12-20 | 656.02 | $628.28 | 7.3M |
| 2024-12-19 | 657.13 | $619.88 | 767000 |
| 2024-12-18 | 657.41 | $638.32 | 456664 |
| 2024-12-17 | 656.67 | $657.59 | 313019 |
| 2024-12-16 | 654.80 | $668.03 | 331500 |
| 2024-12-13 | 651.91 | $664.50 | 261300 |
| 2024-12-12 | 649.57 | $662.00 | 324900 |
| 2024-12-11 | 647.44 | $657.48 | 240160 |
| 2024-12-10 | 645.37 | $646.50 | 242204 |
| 2024-12-09 | 644.57 | $638.79 | 352100 |
| 2024-12-06 | 644.18 | $661.12 | 242300 |
| 2024-12-05 | 642.23 | $651.33 | 233003 |
| 2024-12-04 | 639.91 | $665.53 | 255804 |
| 2024-12-03 | 637.91 | $663.96 | 158641 |
| 2024-12-02 | 634.94 | $667.46 | 158200 |
| 2024-11-29 | 631.75 | $667.13 | 110400 |
| 2024-11-27 | 628.52 | $660.04 | 237402 |
| 2024-11-26 | 625.54 | $666.26 | 428500 |
| 2024-11-25 | 622.77 | $678.43 | 549400 |
| 2024-11-22 | 619.48 | $657.69 | 236900 |
| 2024-11-21 | 617.05 | $650.60 | 268500 |
| 2024-11-20 | 615.55 | $625.35 | 142031 |
| 2024-11-19 | 614.77 | $623.59 | 157623 |
| 2024-11-18 | 613.31 | $620.20 | 190500 |
| 2024-11-15 | 612.45 | $610.15 | 194300 |
| 2024-11-14 | 612.10 | $617.86 | 284832 |
| 2024-11-13 | 611.38 | $619.34 | 303112 |
| 2024-11-12 | 610.44 | $616.08 | 238732 |
| 2024-11-11 | 609.39 | $630.46 | 207400 |
| 2024-11-08 | 608.20 | $630.95 | 277032 |
| 2024-11-07 | 606.86 | $622.24 | 268548 |
| 2024-11-06 | 605.54 | $604.78 | 518200 |
| 2024-11-05 | 606.04 | $625.62 | 229928 |
| 2024-11-04 | 605.16 | $604.66 | 147200 |
| 2024-11-01 | 604.62 | $603.47 | 157833 |
| 2024-10-31 | 604.15 | $602.57 | 202300 |
| 2024-10-30 | 603.49 | $600.49 | 227332 |
| 2024-10-29 | 603.07 | $610.80 | 215520 |
| 2024-10-28 | 602.36 | $612.64 | 219915 |
| 2024-10-25 | 601.94 | $609.18 | 225000 |
| 2024-10-24 | 601.73 | $620.66 | 393442 |
| 2024-10-23 | 601.48 | $609.74 | 817578 |
| 2024-10-22 | 601.94 | $594.37 | 291180 |
| 2024-10-21 | 603.26 | $603.01 | 202500 |
| 2024-10-18 | 604.00 | $603.05 | 158500 |
| 2024-10-17 | 604.47 | $603.55 | 183500 |
| 2024-10-16 | 605.12 | $600.54 | 208200 |
| 2024-10-15 | 605.21 | $595.10 | 281500 |
| 2024-10-14 | 605.89 | $606.64 | 136257 |
| 2024-10-11 | 605.73 | $604.04 | 193716 |
| 2024-10-10 | 605.09 | $595.91 | 279315 |
| 2024-10-09 | 604.14 | $614.80 | 162000 |
| 2024-10-08 | 601.76 | $607.92 | 200900 |
| 2024-10-07 | 599.27 | $593.94 | 223524 |
| 2024-10-04 | 597.32 | $594.05 | 257100 |
| 2024-10-03 | 595.35 | $589.36 | 297134 |
| 2024-10-02 | 593.69 | $592.09 | 269812 |
| 2024-10-01 | 591.88 | $596.63 | 296900 |
| 2024-09-30 | 590.15 | $604.29 | 247410 |
| 2024-09-27 | 589.44 | $604.87 | 233900 |
| 2024-09-26 | 587.94 | $615.79 | 139720 |
| 2024-09-25 | 585.93 | $618.78 | 133000 |
| 2024-09-24 | 583.90 | $620.83 | 227511 |
| 2024-09-23 | 581.79 | $617.78 | 176203 |
| 2024-09-20 | 580.11 | $612.54 | 443100 |
| 2024-09-19 | 578.18 | $616.47 | 207800 |
| 2024-09-18 | 576.41 | $602.41 | 217624 |
| 2024-09-17 | 574.93 | $608.58 | 168446 |
| 2024-09-16 | 573.41 | $603.50 | 287700 |
| 2024-09-13 | 571.70 | $591.23 | 278200 |
| 2024-09-12 | 571.39 | $576.87 | 148235 |
| 2024-09-11 | 571.40 | $567.17 | 182000 |
| 2024-09-10 | 571.72 | $558.17 | 194600 |
| 2024-09-09 | 571.77 | $555.07 | 261700 |
| 2024-09-06 | 572.15 | $554.59 | 220200 |
| 2024-09-05 | 572.29 | $556.21 | 349500 |
| 2024-09-04 | 571.65 | $555.81 | 191500 |
| 2024-09-03 | 571.08 | $561.95 | 235961 |
| 2024-08-30 | 569.74 | $590.19 | 262100 |
| 2024-08-29 | 567.13 | $574.88 | 145093 |
| 2024-08-28 | 566.62 | $575.56 | 188800 |
| 2024-08-27 | 567.02 | $578.16 | 131531 |
| 2024-08-26 | 566.82 | $578.75 | 153200 |
| 2024-08-23 | 566.36 | $584.10 | 195200 |
| 2024-08-22 | 565.79 | $573.94 | 192600 |
| 2024-08-21 | 564.38 | $581.08 | 183700 |
| 2024-08-20 | 562.39 | $572.86 | 161900 |
| 2024-08-19 | 562.20 | $578.14 | 239400 |
| 2024-08-16 | 561.32 | $569.29 | 259635 |
| 2024-08-15 | 560.65 | $585.00 | 251400 |
| 2024-08-14 | 558.92 | $577.10 | 199000 |
| 2024-08-13 | 557.64 | $573.49 | 148800 |
| 2024-08-12 | 557.88 | $559.20 | 125238 |
| 2024-08-09 | 558.14 | $562.73 | 150120 |
| 2024-08-08 | 557.86 | $557.44 | 220200 |
| 2024-08-07 | 557.87 | $543.25 | 253410 |
| 2024-08-06 | 557.94 | $544.48 | 173020 |
| 2024-08-05 | 557.49 | $535.10 | 323800 |
| 2024-08-02 | 557.90 | $537.96 | 274580 |
| 2024-08-01 | 558.23 | $564.86 | 274137 |
| 2024-07-31 | 557.34 | $583.50 | 364707 |
| 2024-07-30 | 554.96 | $574.03 | 272900 |
| 2024-07-29 | 552.45 | $569.60 | 211627 |
| 2024-07-26 | 550.71 | $572.80 | 476932 |
| 2024-07-25 | 549.21 | $545.73 | 353944 |
| 2024-07-24 | 548.64 | $541.15 | 818115 |
| 2024-07-23 | 548.42 | $569.21 | 323200 |
| 2024-07-22 | 547.33 | $560.56 | 198800 |
| 2024-07-19 | 546.45 | $555.76 | 344746 |
| 2024-07-18 | 545.84 | $550.40 | 423507 |
| 2024-07-17 | 545.84 | $551.48 | 369700 |
| 2024-07-16 | 545.34 | $578.30 | 264715 |
| 2024-07-15 | 543.12 | $564.44 | 307039 |
| 2024-07-12 | 541.90 | $557.19 | 277512 |
| 2024-07-11 | 540.70 | $557.51 | 325400 |
| 2024-07-10 | 538.09 | $544.66 | 319200 |
| 2024-07-09 | 536.21 | $535.61 | 226301 |
| 2024-07-08 | 534.28 | $543.18 | 173051 |
| 2024-07-05 | 531.70 | $544.55 | 174800 |
| 2024-07-03 | 529.45 | $547.06 | 168600 |
| 2024-07-02 | 526.46 | $536.00 | 285037 |
| 2024-07-01 | 524.47 | $523.72 | 282000 |
| 2024-06-28 | 523.42 | $534.98 | 1.3M |
| 2024-06-27 | 521.37 | $542.69 | 240124 |
| 2024-06-26 | 518.58 | $534.27 | 212428 |
| 2024-06-25 | 517.01 | $536.92 | 312500 |
| 2024-06-24 | 515.33 | $547.32 | 246800 |
| 2024-06-21 | 512.56 | $543.00 | 436600 |
| 2024-06-20 | 510.33 | $543.55 | 322900 |
| 2024-06-18 | 507.82 | $550.42 | 375600 |
| 2024-06-17 | 504.85 | $541.42 | 274400 |
| 2024-06-14 | 502.27 | $534.00 | 491500 |
| 2024-06-13 | 500.13 | $540.00 | 308200 |
| 2024-06-12 | 498.29 | $533.16 | 458936 |
| 2024-06-11 | 496.48 | $505.35 | 210735 |
| 2024-06-10 | 495.48 | $506.96 | 326735 |
| 2024-06-07 | 494.86 | $497.03 | 258911 |
| 2024-06-06 | 494.44 | $491.55 | 164200 |
| 2024-06-05 | 493.90 | $499.59 | 174916 |
| 2024-06-04 | 492.48 | $487.19 | 256400 |
| 2024-06-03 | 491.63 | $496.31 | 285743 |
| 2024-05-31 | 489.75 | $502.60 | 941248 |
| 2024-05-30 | 487.41 | $494.06 | 193221 |
| 2024-05-29 | 485.46 | $486.81 | 320300 |
| 2024-05-28 | 484.29 | $502.93 | 317745 |
| 2024-05-24 | 483.01 | $503.42 | 173800 |
| 2024-05-23 | 481.70 | $491.82 | 212800 |
| 2024-05-22 | 480.88 | $498.44 | 279900 |
| 2024-05-21 | 479.35 | $493.35 | 246740 |
| 2024-05-20 | 478.52 | $490.92 | 281500 |
| 2024-05-17 | 476.93 | $489.86 | 241640 |
| 2024-05-16 | 475.30 | $491.16 | 233547 |
| 2024-05-15 | 473.67 | $503.32 | 195800 |
| 2024-05-14 | 471.40 | $496.85 | 247600 |
| 2024-05-13 | 469.61 | $485.48 | 167700 |
| 2024-05-10 | 468.43 | $494.51 | 257500 |
| 2024-05-09 | 467.26 | $488.70 | 188000 |
| 2024-05-08 | 466.08 | $480.66 | 222900 |
| 2024-05-07 | 465.40 | $471.20 | 247900 |
| 2024-05-06 | 465.92 | $470.12 | 186500 |
| 2024-05-03 | 466.65 | $458.73 | 235006 |
| 2024-05-02 | 467.73 | $455.79 | 305102 |
| 2024-05-01 | 468.24 | $455.15 | 600345 |
| 2024-04-30 | 469.55 | $463.42 | 270100 |
| 2024-04-29 | 470.28 | $477.31 | 319000 |
| 2024-04-26 | 470.62 | $477.11 | 272027 |
| 2024-04-25 | 471.21 | $475.50 | 532200 |
| 2024-04-24 | 471.77 | $467.85 | 609735 |
| 2024-04-23 | 472.58 | $476.66 | 550600 |
| 2024-04-22 | 473.20 | $459.29 | 394100 |
| 2024-04-19 | 474.92 | $457.15 | 218944 |
| 2024-04-18 | 477.03 | $458.64 | 231900 |
| 2024-04-17 | 478.53 | $457.85 | 323146 |
| 2024-04-16 | 479.79 | $460.99 | 234323 |
| 2024-04-15 | 480.37 | $461.98 | 159727 |
| 2024-04-12 | 480.88 | $471.16 | 300035 |
| 2024-04-11 | 480.79 | $464.96 | 192322 |
| 2024-04-10 | 481.07 | $467.14 | 241400 |
| 2024-04-09 | 481.18 | $481.63 | 218000 |
| 2024-04-08 | 480.23 | $484.76 | 189517 |
| 2024-04-05 | 479.53 | $480.24 | 240300 |
| 2024-04-04 | 479.59 | $465.99 | 252500 |
| 2024-04-03 | 480.04 | $481.31 | 206100 |
| 2024-04-02 | 479.60 | $478.12 | 212400 |
| 2024-04-01 | 479.59 | $484.16 | 145800 |
| 2024-03-28 | 479.03 | $488.76 | 139803 |
| 2024-03-27 | 478.15 | $486.68 | 150940 |
| 2024-03-26 | 477.41 | $484.08 | 222137 |
| 2024-03-25 | 476.65 | $489.01 | 165200 |
| 2024-03-22 | 475.37 | $493.85 | 218129 |
| 2024-03-21 | 473.64 | $499.26 | 237300 |
| 2024-03-20 | 471.51 | $488.75 | 143438 |
| 2024-03-19 | 469.51 | $482.99 | 171443 |
| 2024-03-18 | 467.80 | $472.61 | 253000 |
| 2024-03-15 | 466.59 | $472.08 | 390638 |
| 2024-03-14 | 465.55 | $469.39 | 270700 |
| 2024-03-13 | 464.43 | $470.62 | 149300 |
| 2024-03-12 | 462.53 | $469.27 | 141300 |
| 2024-03-11 | 461.57 | $462.69 | 246143 |
| 2024-03-08 | 461.29 | $470.74 | 266608 |
| 2024-03-07 | 460.17 | $481.38 | 200421 |
| 2024-03-06 | 457.99 | $475.11 | 247422 |
| 2024-03-05 | 455.50 | $472.38 | 208100 |
| 2024-03-04 | 453.02 | $478.03 | 215200 |
| 2024-03-01 | 450.12 | $472.95 | 237936 |
| 2024-02-29 | 447.70 | $471.21 | 306138 |
| 2024-02-28 | 445.55 | $471.70 | 231740 |
| 2024-02-27 | 444.35 | $469.04 | 258400 |
| 2024-02-26 | 442.75 | $463.30 | 199615 |
| 2024-02-23 | 441.80 | $459.29 | 232300 |
| 2024-02-22 | 440.81 | $456.73 | 156220 |
| 2024-02-21 | 439.61 | $448.68 | 230400 |
| 2024-02-20 | 439.29 | $448.86 | 208606 |
| 2024-02-16 | 439.58 | $448.41 | 211800 |
| 2024-02-15 | 439.36 | $451.30 | 215921 |
| 2024-02-14 | 438.85 | $446.94 | 254618 |
| 2024-02-13 | 438.16 | $432.59 | 486300 |
| 2024-02-12 | 438.22 | $450.11 | 287247 |
| 2024-02-09 | 437.25 | $457.13 | 252818 |
| 2024-02-08 | 436.48 | $448.35 | 284850 |
| 2024-02-07 | 436.27 | $437.76 | 286700 |
| 2024-02-06 | 436.54 | $425.28 | 244400 |
| 2024-02-05 | 437.04 | $422.70 | 374000 |
| 2024-02-02 | 437.44 | $419.98 | 421600 |
| 2024-02-01 | 437.97 | $424.61 | 575001 |
| 2024-01-31 | 438.24 | $428.16 | 581211 |
| 2024-01-30 | 438.88 | $447.75 | 627114 |
| 2024-01-29 | 438.87 | $437.07 | 590337 |
| 2024-01-26 | 439.39 | $444.25 | 678528 |
| 2024-01-25 | 439.62 | $439.48 | 251700 |
| 2024-01-24 | 439.96 | $432.69 | 292432 |
| 2024-01-23 | 440.53 | $442.34 | 300700 |
| 2024-01-22 | 440.59 | $454.64 | 212700 |
| 2024-01-19 | 439.66 | $444.05 | 216914 |
| 2024-01-18 | 439.50 | $441.10 | 205439 |
| 2024-01-17 | 439.34 | $433.13 | 215400 |
| 2024-01-16 | 439.76 | $433.89 | 383600 |
| 2024-01-12 | 440.27 | $430.73 | 370700 |
| 2024-01-11 | 439.97 | $441.73 | 205000 |
| 2024-01-10 | 439.51 | $444.07 | 213000 |
| 2024-01-09 | 438.75 | $443.24 | 203100 |
| 2024-01-08 | 437.62 | $435.27 | 146400 |
| 2024-01-05 | 436.79 | $430.59 | 223423 |
| 2024-01-04 | 436.19 | $430.61 | 191800 |
| 2024-01-03 | 435.34 | $429.94 | 197921 |
| 2024-01-02 | 434.84 | $441.11 | 126842 |
| 2023-12-29 | 433.70 | $447.52 | 98736 |
| 2023-12-28 | 431.66 | $447.38 | 85332 |
| 2023-12-27 | 429.34 | $448.97 | 128245 |
| 2023-12-26 | 426.96 | $446.24 | 101500 |
| 2023-12-22 | 425.26 | $443.97 | 105100 |
| 2023-12-21 | 423.89 | $443.69 | 156261 |
| 2023-12-20 | 422.26 | $436.04 | 184400 |
| 2023-12-19 | 420.98 | $440.81 | 152030 |
| 2023-12-18 | 419.32 | $437.90 | 180000 |
| 2023-12-15 | 417.70 | $441.51 | 521000 |
| 2023-12-14 | 415.88 | $444.07 | 550834 |
| 2023-12-13 | 413.86 | $424.66 | 735348 |
| 2023-12-12 | 412.88 | $432.51 | 176224 |
| 2023-12-11 | 410.90 | $429.05 | 235200 |
| 2023-12-08 | 409.28 | $420.62 | 263823 |
| 2023-12-07 | 407.64 | $418.66 | 201048 |
| 2023-12-06 | 406.42 | $418.62 | 211200 |
| 2023-12-05 | 405.06 | $413.44 | 203600 |
| 2023-12-04 | 403.64 | $420.02 | 222100 |
| 2023-12-01 | 402.00 | $418.29 | 240508 |
| 2023-11-30 | 400.20 | $406.66 | 913400 |
| 2023-11-29 | 399.04 | $401.15 | 273600 |
| 2023-11-28 | 397.51 | $401.36 | 298815 |
| 2023-11-27 | 395.71 | $412.21 | 275900 |
| 2023-11-24 | 393.04 | $416.43 | 120300 |
| 2023-11-22 | 390.12 | $411.16 | 206567 |
| 2023-11-21 | 386.53 | $410.53 | 313226 |
| 2023-11-20 | 383.28 | $407.51 | 219600 |
| 2023-11-17 | 380.39 | $405.61 | 288146 |
| 2023-11-16 | 377.53 | $405.11 | 204200 |
| 2023-11-15 | 375.15 | $403.63 | 242609 |
| 2023-11-14 | 373.05 | $404.99 | 253312 |
| 2023-11-13 | 371.72 | $392.96 | 185500 |
| 2023-11-10 | 370.94 | $396.61 | 205700 |
| 2023-11-09 | 369.60 | $387.93 | 227116 |
| 2023-11-08 | 369.43 | $394.13 | 218729 |
| 2023-11-07 | 369.24 | $391.42 | 220500 |
| 2023-11-06 | 368.77 | $385.16 | 201411 |
| 2023-11-03 | 368.50 | $387.12 | 312200 |
| 2023-11-02 | 367.82 | $382.41 | 402000 |
| 2023-11-01 | 367.30 | $383.32 | 438922 |
| 2023-10-31 | 366.75 | $370.54 | 447005 |
| 2023-10-30 | 366.40 | $365.40 | 370645 |
| 2023-10-27 | 366.57 | $358.74 | 488200 |
| 2023-10-26 | 367.35 | $358.11 | 933803 |
| 2023-10-25 | 368.40 | $339.30 | 726627 |
| 2023-10-24 | 370.16 | $345.51 | 358000 |
| 2023-10-23 | 371.15 | $349.79 | 314900 |
| 2023-10-20 | 372.67 | $348.50 | 368147 |
| 2023-10-19 | 373.97 | $357.34 | 537946 |
| 2023-10-18 | 374.51 | $361.73 | 375926 |
| 2023-10-17 | 375.10 | $378.45 | 420830 |
| 2023-10-16 | 375.00 | $377.30 | 201800 |
| 2023-10-13 | 375.01 | $369.74 | 364501 |
| 2023-10-12 | 375.35 | $384.67 | 242900 |
| 2023-10-11 | 375.17 | $390.20 | 268800 |
| 2023-10-10 | 374.59 | $382.01 | 330900 |
| 2023-10-09 | 374.78 | $379.73 | 363026 |
| 2023-10-06 | 375.39 | $373.62 | 371144 |
| 2023-10-05 | 376.08 | $372.02 | 385225 |
| 2023-10-04 | 376.73 | $372.38 | 257500 |
| 2023-10-03 | 377.04 | $363.38 | 273746 |
| 2023-10-02 | 377.55 | $368.84 | 411106 |
| 2023-09-29 | 378.23 | $374.44 | 231100 |
| 2023-09-28 | 378.34 | $379.08 | 230407 |
| 2023-09-27 | 378.06 | $374.40 | 337523 |
| 2023-09-26 | 377.92 | $365.38 | 370700 |
| 2023-09-25 | 377.81 | $380.09 | 261500 |
| 2023-09-22 | 376.84 | $374.50 | 407100 |
| 2023-09-21 | 376.00 | $368.19 | 360500 |
| 2023-09-20 | 375.83 | $373.53 | 141728 |
| 2023-09-19 | 374.68 | $376.45 | 170600 |
| 2023-09-18 | 373.26 | $377.62 | 208300 |
| 2023-09-15 | 371.81 | $376.43 | 507780 |
| 2023-09-14 | 370.59 | $381.13 | 253800 |
| 2023-09-13 | 369.89 | $378.55 | 305804 |
| 2023-09-12 | 369.43 | $385.78 | 290445 |
| 2023-09-11 | 368.77 | $392.07 | 284796 |
| 2023-09-08 | 367.72 | $387.24 | 522500 |
| 2023-09-07 | 366.94 | $385.10 | 421900 |
| 2023-09-06 | 366.28 | $378.63 | 349128 |
| 2023-09-05 | 366.22 | $373.54 | 250911 |
| 2023-09-01 | 366.40 | $382.36 | 371500 |
| 2023-08-31 | 365.88 | $376.81 | 400600 |
| 2023-08-30 | 365.72 | $373.40 | 216700 |
| 2023-08-29 | 365.68 | $371.62 | 198100 |
| 2023-08-28 | 365.85 | $363.20 | 181700 |
| 2023-08-25 | 366.06 | $360.72 | 166738 |
| 2023-08-24 | 366.20 | $357.67 | 155048 |
| 2023-08-23 | 366.13 | $364.81 | 408800 |
| 2023-08-22 | 364.69 | $350.51 | 237800 |
| 2023-08-21 | 363.84 | $347.95 | 265800 |
| 2023-08-18 | 363.04 | $348.60 | 351227 |
| 2023-08-17 | 362.16 | $352.19 | 305900 |
| 2023-08-16 | 361.15 | $366.96 | 164300 |
| 2023-08-15 | 359.52 | $369.37 | 151800 |
| 2023-08-14 | 358.01 | $372.66 | 154124 |
| 2023-08-11 | 356.40 | $371.01 | 218800 |
| 2023-08-10 | 354.66 | $371.72 | 145300 |
| 2023-08-09 | 352.94 | $371.87 | 190700 |
| 2023-08-08 | 351.06 | $377.38 | 179731 |
| 2023-08-07 | 348.55 | $377.15 | 229800 |
| 2023-08-04 | 345.93 | $371.91 | 320431 |
| 2023-08-03 | 343.34 | $373.61 | 265738 |
| 2023-08-02 | 340.57 | $372.75 | 272908 |
| 2023-08-01 | 338.02 | $374.98 | 369820 |
| 2023-07-31 | 335.62 | $367.44 | 294000 |
| 2023-07-28 | 333.55 | $363.36 | 531128 |
| 2023-07-27 | 331.54 | $356.46 | 759535 |
| 2023-07-26 | 329.78 | $335.99 | 339709 |
| 2023-07-25 | 329.12 | $333.53 | 236006 |
| 2023-07-24 | 328.19 | $331.91 | 217900 |
| 2023-07-21 | 327.18 | $330.96 | 270400 |
| 2023-07-20 | 326.28 | $332.01 | 304100 |
| 2023-07-19 | 325.36 | $334.25 | 496621 |
| 2023-07-18 | 324.26 | $339.34 | 169900 |
| 2023-07-17 | 322.84 | $340.46 | 257600 |
| 2023-07-14 | 321.26 | $336.13 | 213000 |
| 2023-07-13 | 319.78 | $337.33 | 236820 |
| 2023-07-12 | 318.41 | $334.30 | 288700 |
| 2023-07-11 | 316.94 | $327.17 | 125742 |
| 2023-07-10 | 315.75 | $324.64 | 249937 |
| 2023-07-07 | 314.77 | $320.08 | 284100 |
| 2023-07-06 | 314.16 | $318.40 | 224400 |
| 2023-07-05 | 313.23 | $321.64 | 235438 |
| 2023-07-03 | 311.88 | $327.05 | 98300 |
| 2023-06-30 | 310.44 | $326.07 | 231338 |
| 2023-06-29 | 308.28 | $322.99 | 193845 |
| 2023-06-28 | 305.91 | $321.44 | 250700 |
| 2023-06-27 | 303.89 | $322.70 | 333514 |
| 2023-06-26 | 301.78 | $314.98 | 193400 |
| 2023-06-23 | 299.85 | $311.71 | 339436 |
| 2023-06-22 | 297.96 | $312.99 | 210100 |
| 2023-06-21 | 296.08 | $313.56 | 318907 |
| 2023-06-20 | 294.45 | $312.17 | 219610 |
| 2023-06-16 | 293.24 | $311.04 | 379400 |
| 2023-06-15 | 292.31 | $308.74 | 328232 |
| 2023-06-14 | 291.21 | $306.64 | 347200 |
| 2023-06-13 | 289.92 | $309.81 | 336800 |
| 2023-06-12 | 288.76 | $305.06 | 280743 |
| 2023-06-09 | 287.95 | $303.38 | 316440 |
| 2023-06-08 | 287.25 | $304.98 | 359800 |
| 2023-06-07 | 286.41 | $307.82 | 320901 |
| 2023-06-06 | 285.09 | $299.74 | 432400 |
| 2023-06-05 | 284.20 | $294.69 | 295871 |
| 2023-06-02 | 283.60 | $298.23 | 454237 |
| 2023-06-01 | 282.62 | $282.98 | 414600 |
| 2023-05-31 | 282.64 | $275.51 | 520100 |
| 2023-05-30 | 282.94 | $280.97 | 261400 |
| 2023-05-26 | 283.01 | $280.54 | 281112 |
| 2023-05-25 | 283.08 | $276.41 | 333644 |
| 2023-05-24 | 283.27 | $273.93 | 330500 |
| 2023-05-23 | 282.43 | $275.42 | 337100 |
| 2023-05-22 | 281.61 | $280.91 | 414500 |
| 2023-05-19 | 280.61 | $288.05 | 272144 |
| 2023-05-18 | 279.34 | $292.48 | 235100 |
| 2023-05-17 | 277.89 | $286.67 | 275800 |
| 2023-05-16 | 276.50 | $280.91 | 365300 |
| 2023-05-15 | 275.18 | $286.48 | 382917 |
| 2023-05-12 | 273.38 | $288.91 | 365826 |
| 2023-05-11 | 271.40 | $289.42 | 468103 |
| 2023-05-10 | 269.49 | $288.09 | 367847 |
| 2023-05-09 | 267.44 | $281.51 | 183000 |
| 2023-05-08 | 265.50 | $281.95 | 189200 |
| 2023-05-05 | 263.25 | $282.56 | 183336 |
| 2023-05-04 | 260.88 | $278.74 | 326100 |
| 2023-05-03 | 258.72 | $283.27 | 426300 |
| 2023-05-02 | 256.44 | $281.61 | 264037 |
| 2023-05-01 | 254.72 | $282.43 | 292800 |
| 2023-04-28 | 253.17 | $281.91 | 383800 |
| 2023-04-27 | 251.34 | $280.20 | 925822 |
| 2023-04-26 | 249.59 | $257.07 | 408117 |
| 2023-04-25 | 248.95 | $258.98 | 425628 |
| 2023-04-24 | 248.14 | $260.98 | 310214 |
| 2023-04-21 | 247.30 | $262.61 | 215400 |
| 2023-04-20 | 246.47 | $263.53 | 375200 |
| 2023-04-19 | 245.54 | $258.86 | 300700 |
| 2023-04-18 | 245.06 | $254.43 | 394509 |
| 2023-04-17 | 244.82 | $250.49 | 339532 |
| 2023-04-14 | 244.49 | $249.28 | 333400 |
| 2023-04-13 | 244.30 | $251.23 | 310804 |
| 2023-04-12 | 243.83 | $247.10 | 364400 |
| 2023-04-11 | 243.86 | $242.82 | 388046 |
| 2023-04-10 | 243.93 | $236.94 | 336800 |
| 2023-04-06 | 244.35 | $235.18 | 181847 |
| 2023-04-05 | 245.15 | $235.47 | 348020 |
| 2023-04-04 | 246.27 | $237.66 | 230823 |
| 2023-04-03 | 247.24 | $247.32 | 312300 |
| 2023-03-31 | 247.87 | $251.28 | 288900 |
| 2023-03-30 | 248.42 | $245.32 | 225943 |
| 2023-03-29 | 248.93 | $245.21 | 266223 |
| 2023-03-28 | 249.28 | $244.29 | 287800 |
| 2023-03-27 | 249.81 | $242.83 | 258105 |
| 2023-03-24 | 250.32 | $244.15 | 304400 |
| 2023-03-23 | 250.67 | $245.97 | 398400 |
| 2023-03-22 | 251.11 | $244.94 | 221900 |
| 2023-03-21 | 251.54 | $249.38 | 261800 |
| 2023-03-20 | 251.79 | $249.49 | 343131 |
| 2023-03-17 | 252.78 | $243.99 | 477200 |
| 2023-03-16 | 253.93 | $245.35 | 381000 |
| 2023-03-15 | 254.96 | $241.95 | 435013 |
| 2023-03-14 | 256.08 | $247.75 | 240800 |
| 2023-03-13 | 256.99 | $244.10 | 415246 |
| 2023-03-10 | 257.76 | $245.29 | 296500 |
| 2023-03-09 | 258.63 | $251.20 | 370928 |
| 2023-03-08 | 259.23 | $257.93 | 123517 |
| 2023-03-07 | 259.50 | $257.07 | 270700 |
| 2023-03-06 | 260.07 | $259.88 | 303600 |
| 2023-03-03 | 260.81 | $262.34 | 185300 |
| 2023-03-02 | 261.63 | $255.49 | 142400 |
| 2023-03-01 | 262.27 | $252.23 | 294442 |
| 2023-02-28 | 262.69 | $254.83 | 282608 |
| 2023-02-27 | 262.20 | $253.03 | 185647 |
| 2023-02-24 | 262.01 | $251.12 | 200800 |
| 2023-02-23 | 261.86 | $254.80 | 261400 |
| 2023-02-22 | 261.51 | $253.67 | 187100 |
| 2023-02-21 | 261.30 | $254.30 | 400800 |
| 2023-02-17 | 260.82 | $269.37 | 257800 |
| 2023-02-16 | 259.34 | $266.85 | 284017 |
| 2023-02-15 | 257.65 | $266.06 | 159700 |
| 2023-02-14 | 256.45 | $264.37 | 194100 |
| 2023-02-13 | 255.86 | $265.77 | 184111 |
| 2023-02-10 | 255.23 | $259.68 | 229705 |
| 2023-02-09 | 254.88 | $262.67 | 227927 |
| 2023-02-08 | 254.46 | $263.08 | 233541 |
| 2023-02-07 | 253.72 | $263.35 | 265700 |
| 2023-02-06 | 252.81 | $268.41 | 235600 |
| 2023-02-03 | 251.55 | $274.79 | 331900 |
| 2023-02-02 | 249.55 | $278.78 | 461700 |
| 2023-02-01 | 247.73 | $268.16 | 521700 |
| 2023-01-31 | 246.38 | $260.62 | 735600 |
| 2023-01-30 | 245.31 | $245.17 | 616000 |
| 2023-01-27 | 245.16 | $249.14 | 267600 |
| 2023-01-26 | 244.68 | $248.24 | 256831 |
| 2023-01-25 | 244.41 | $247.73 | 459000 |
| 2023-01-24 | 244.18 | $249.50 | 271500 |
| 2023-01-23 | 243.78 | $244.68 | 300900 |
| 2023-01-20 | 243.91 | $239.66 | 245700 |
| 2023-01-19 | 244.14 | $233.14 | 303012 |
| 2023-01-18 | 244.73 | $242.00 | 402444 |
| 2023-01-17 | 244.96 | $252.72 | 344500 |
| 2023-01-13 | 244.75 | $253.08 | 209410 |
| 2023-01-12 | 245.04 | $252.61 | 225108 |
| 2023-01-11 | 245.71 | $254.24 | 242940 |
| 2023-01-10 | 246.00 | $248.36 | 290722 |
| 2023-01-09 | 246.47 | $245.18 | 430021 |
| 2023-01-06 | 247.22 | $243.21 | 311800 |
| 2023-01-05 | 247.97 | $234.75 | 433146 |
| 2023-01-04 | 249.04 | $242.31 | 304506 |
| 2023-01-03 | 249.92 | $241.32 | 288400 |
| 2022-12-30 | 251.16 | $239.23 | 190732 |
| 2022-12-29 | 252.62 | $242.07 | 164622 |
| 2022-12-28 | 253.53 | $239.49 | 170700 |
| 2022-12-27 | 254.60 | $242.93 | 134413 |
| 2022-12-23 | 255.45 | $243.07 | 157200 |
| 2022-12-22 | 256.67 | $241.57 | 204300 |
| 2022-12-21 | 257.92 | $247.22 | 223539 |
| 2022-12-20 | 258.88 | $244.39 | 351600 |
| 2022-12-19 | 260.02 | $244.88 | 287815 |
| 2022-12-16 | 261.20 | $246.50 | 633000 |
| 2022-12-15 | 262.13 | $248.64 | 644414 |
| 2022-12-14 | 263.03 | $258.75 | 516700 |
| 2022-12-13 | 263.66 | $266.15 | 365700 |
| 2022-12-12 | 263.59 | $260.06 | 336910 |
| 2022-12-09 | 264.09 | $257.59 | 170139 |
| 2022-12-08 | 264.37 | $260.22 | 199200 |
| 2022-12-07 | 263.18 | $258.29 | 191600 |
| 2022-12-06 | 262.54 | $256.02 | 324512 |
| 2022-12-05 | 261.62 | $260.01 | 258900 |
| 2022-12-02 | 260.34 | $266.09 | 213200 |
| 2022-12-01 | 258.83 | $268.36 | 484640 |
| 2022-11-30 | 256.98 | $260.43 | 723600 |
| 2022-11-29 | 255.70 | $260.83 | 178628 |
| 2022-11-28 | 254.34 | $260.02 | 235607 |
| 2022-11-25 | 253.21 | $267.44 | 51200 |
| 2022-11-23 | 251.22 | $266.49 | 203015 |
| 2022-11-22 | 249.60 | $266.41 | 214800 |
| 2022-11-21 | 248.06 | $267.15 | 247600 |
| 2022-11-18 | 246.07 | $268.57 | 331410 |
| 2022-11-17 | 243.87 | $264.99 | 342804 |
| 2022-11-16 | 241.32 | $266.68 | 280900 |
| 2022-11-15 | 238.81 | $271.34 | 230800 |
| 2022-11-14 | 236.62 | $264.86 | 266700 |
| 2022-11-11 | 234.46 | $270.03 | 503400 |
| 2022-11-10 | 231.69 | $263.24 | 501836 |
| 2022-11-09 | 229.41 | $236.29 | 304339 |
| 2022-11-08 | 228.66 | $245.49 | 323300 |
| 2022-11-07 | 227.61 | $237.66 | 223524 |
| 2022-11-04 | 226.93 | $234.38 | 299710 |
| 2022-11-03 | 226.27 | $235.95 | 283007 |
| 2022-11-02 | 226.02 | $231.44 | 347600 |
| 2022-11-01 | 226.25 | $234.74 | 339116 |
| 2022-10-31 | 226.37 | $233.57 | 326300 |
| 2022-10-28 | 226.13 | $237.42 | 223333 |
| 2022-10-27 | 225.40 | $227.61 | 681135 |
| 2022-10-26 | 225.14 | $234.17 | 479403 |
| 2022-10-25 | 225.00 | $235.55 | 297900 |
| 2022-10-24 | 224.29 | $227.38 | 331440 |
| 2022-10-21 | 223.93 | $224.56 | 340900 |
| 2022-10-20 | 223.92 | $214.00 | 402502 |
| 2022-10-19 | 224.41 | $216.54 | 434700 |
| 2022-10-18 | 225.20 | $227.53 | 273720 |
| 2022-10-17 | 225.59 | $221.68 | 254500 |
| 2022-10-14 | 226.79 | $214.59 | 354734 |
| 2022-10-13 | 228.28 | $217.64 | 1.2M |
| 2022-10-12 | 229.90 | $221.38 | 279500 |
| 2022-10-11 | 231.34 | $224.36 | 329338 |
| 2022-10-10 | 232.83 | $224.19 | 223500 |
| 2022-10-07 | 234.76 | $221.03 | 256500 |
| 2022-10-06 | 236.62 | $230.97 | 311625 |
| 2022-10-05 | 237.96 | $236.03 | 184908 |
| 2022-10-04 | 239.06 | $237.28 | 474139 |
| 2022-10-03 | 239.69 | $228.76 | 355512 |
| 2022-09-30 | 240.55 | $222.67 | 369434 |
| 2022-09-29 | 241.86 | $222.51 | 365410 |
| 2022-09-28 | 242.74 | $231.38 | 433112 |
| 2022-09-27 | 243.23 | $221.28 | 235336 |
| 2022-09-26 | 244.34 | $220.31 | 511107 |
| 2022-09-23 | 245.45 | $224.22 | 421600 |
| 2022-09-22 | 246.87 | $223.76 | 513929 |
| 2022-09-21 | 248.18 | $232.46 | 462439 |
| 2022-09-20 | 248.87 | $235.31 | 515937 |
| 2022-09-19 | 249.62 | $245.59 | 292800 |
| 2022-09-16 | 250.27 | $244.43 | 636400 |
| 2022-09-15 | 251.40 | $250.04 | 322200 |
| 2022-09-14 | 252.28 | $250.30 | 369220 |
| 2022-09-13 | 253.11 | $254.04 | 454600 |
| 2022-09-12 | 253.77 | $262.81 | 406000 |
| 2022-09-09 | 253.72 | $258.21 | 357023 |
| 2022-09-08 | 253.38 | $257.89 | 285514 |
| 2022-09-07 | 252.96 | $257.90 | 319815 |
| 2022-09-06 | 252.22 | $249.98 | 340800 |
| 2022-09-02 | 252.05 | $245.90 | 226043 |
| 2022-09-01 | 251.96 | $248.85 | 431329 |
| 2022-08-31 | 251.74 | $240.12 | 334842 |
| 2022-08-30 | 251.94 | $241.28 | 304227 |
| 2022-08-29 | 251.84 | $243.32 | 220815 |
| 2022-08-26 | 251.89 | $242.65 | 227621 |
| 2022-08-25 | 251.74 | $252.47 | 210400 |
| 2022-08-24 | 250.84 | $250.04 | 238600 |
| 2022-08-23 | 249.69 | $246.22 | 210919 |
| 2022-08-22 | 248.60 | $250.29 | 179825 |
| 2022-08-19 | 247.31 | $258.68 | 288500 |
| 2022-08-18 | 245.76 | $267.10 | 192129 |
| 2022-08-17 | 243.67 | $267.49 | 411314 |
| 2022-08-16 | 241.34 | $266.96 | 309307 |
| 2022-08-15 | 238.99 | $267.32 | 372600 |
| 2022-08-12 | 236.23 | $261.81 | 313345 |
| 2022-08-11 | 233.95 | $251.33 | 205438 |
| 2022-08-10 | 232.05 | $249.51 | 230132 |
| 2022-08-09 | 230.37 | $243.12 | 239737 |
| 2022-08-08 | 229.02 | $246.58 | 174500 |
| 2022-08-05 | 227.49 | $244.07 | 193400 |
| 2022-08-04 | 226.01 | $244.50 | 264541 |
| 2022-08-03 | 224.70 | $244.06 | 177816 |
| 2022-08-02 | 223.34 | $239.31 | 245835 |
| 2022-08-01 | 222.21 | $244.37 | 305000 |
| 2022-07-29 | 220.59 | $239.53 | 328000 |
| 2022-07-28 | 218.95 | $234.57 | 554241 |
| 2022-07-27 | 217.35 | $227.06 | 454204 |
| 2022-07-26 | 216.12 | $224.43 | 270914 |
| 2022-07-25 | 215.06 | $224.35 | 327900 |
| 2022-07-22 | 214.03 | $227.66 | 343300 |
| 2022-07-21 | 212.55 | $225.39 | 215703 |
| 2022-07-20 | 210.70 | $220.96 | 245600 |
| 2022-07-19 | 208.99 | $219.83 | 242100 |
| 2022-07-18 | 207.32 | $212.23 | 232000 |
| 2022-07-15 | 206.03 | $216.22 | 329800 |
| 2022-07-14 | 205.08 | $213.23 | 234510 |
| 2022-07-13 | 204.20 | $215.85 | 343200 |
| 2022-07-12 | 203.28 | $216.23 | 357700 |
| 2022-07-11 | 202.54 | $215.98 | 319221 |
| 2022-07-08 | 202.05 | $214.49 | 448816 |
| 2022-07-07 | 201.82 | $218.15 | 362532 |
| 2022-07-06 | 201.60 | $216.89 | 468232 |
| 2022-07-05 | 201.34 | $216.86 | 560100 |
| 2022-07-01 | 201.03 | $211.97 | 474000 |
| 2022-06-30 | 201.13 | $206.59 | 459600 |
| 2022-06-29 | 201.14 | $202.59 | 288748 |
| 2022-06-28 | 201.45 | $202.46 | 351800 |
| 2022-06-27 | 201.90 | $203.32 | 267811 |
| 2022-06-24 | 202.16 | $203.64 | 440032 |
| 2022-06-23 | 202.24 | $198.16 | 441900 |
| 2022-06-22 | 202.42 | $188.29 | 307944 |
| 2022-06-21 | 203.26 | $186.89 | 277500 |
| 2022-06-17 | 204.30 | $186.45 | 509800 |
| 2022-06-16 | 205.31 | $186.27 | 442900 |
| 2022-06-15 | 206.12 | $197.37 | 323100 |
| 2022-06-14 | 207.03 | $195.49 | 330000 |
| 2022-06-13 | 208.02 | $197.46 | 307409 |
| 2022-06-10 | 209.23 | $201.40 | 276800 |
| 2022-06-09 | 210.05 | $206.26 | 506420 |
| 2022-06-08 | 210.21 | $209.96 | 177225 |
| 2022-06-07 | 210.52 | $213.71 | 151723 |
| 2022-06-06 | 210.63 | $211.60 | 148500 |
| 2022-06-03 | 210.69 | $210.75 | 172345 |
| 2022-06-02 | 210.82 | $213.85 | 248206 |
| 2022-06-01 | 211.22 | $206.79 | 407600 |
| 2022-05-31 | 211.67 | $208.90 | 589734 |
| 2022-05-27 | 212.06 | $211.51 | 297900 |
| 2022-05-26 | 212.14 | $208.48 | 210800 |
| 2022-05-25 | 212.87 | $205.30 | 269800 |
| 2022-05-24 | 213.79 | $201.72 | 360432 |
| 2022-05-23 | 214.90 | $204.97 | 282104 |
| 2022-05-20 | 216.60 | $207.75 | 342600 |
| 2022-05-19 | 218.56 | $206.56 | 430900 |
| 2022-05-18 | 220.84 | $202.56 | 426625 |
| 2022-05-17 | 223.25 | $215.58 | 668700 |
| 2022-05-16 | 224.80 | $215.22 | 283733 |
| 2022-05-13 | 225.93 | $221.63 | 485530 |
| 2022-05-12 | 226.84 | $217.82 | 411500 |
| 2022-05-11 | 228.31 | $209.51 | 294133 |
| 2022-05-10 | 229.96 | $216.25 | 524432 |
| 2022-05-09 | 231.51 | $215.83 | 363300 |
| 2022-05-06 | 233.46 | $212.74 | 253100 |
| 2022-05-05 | 235.72 | $213.52 | 317600 |
| 2022-05-04 | 238.01 | $221.85 | 356124 |
| 2022-05-03 | 240.02 | $215.74 | 275345 |
| 2022-05-02 | 242.32 | $216.59 | 233125 |
| 2022-04-29 | 244.60 | $213.19 | 340000 |
| 2022-04-28 | 246.83 | $222.99 | 332000 |
| 2022-04-27 | 249.03 | $223.70 | 318948 |
| 2022-04-26 | 251.26 | $224.07 | 547315 |
| 2022-04-25 | 253.18 | $238.94 | 422974 |
| 2022-04-22 | 254.25 | $246.84 | 358200 |
| 2022-04-21 | 254.97 | $252.28 | 286500 |
| 2022-04-20 | 255.50 | $250.77 | 232506 |
| 2022-04-19 | 256.74 | $246.47 | 296510 |
| 2022-04-18 | 258.14 | $237.82 | 312617 |
| 2022-04-14 | 260.08 | $239.96 | 250100 |
| 2022-04-13 | 261.66 | $247.07 | 349235 |
| 2022-04-12 | 262.78 | $242.62 | 408900 |
| 2022-04-11 | 264.07 | $247.23 | 614900 |
| 2022-04-08 | 264.87 | $254.90 | 358436 |
| 2022-04-07 | 264.94 | $257.79 | 359900 |
| 2022-04-06 | 264.85 | $259.28 | 239100 |
| 2022-04-05 | 264.95 | $262.16 | 322543 |
| 2022-04-04 | 264.47 | $261.68 | 343445 |
| 2022-04-01 | 264.34 | $262.23 | 257900 |
| 2022-03-31 | 264.71 | $257.86 | 341200 |
| 2022-03-30 | 265.50 | $266.96 | 203132 |
| 2022-03-29 | 265.89 | $268.28 | 240249 |
| 2022-03-28 | 265.85 | $262.50 | 242700 |
| 2022-03-25 | 266.07 | $260.23 | 295300 |
| 2022-03-24 | 266.28 | $261.39 | 318000 |
| 2022-03-23 | 266.00 | $262.85 | 403100 |
| 2022-03-22 | 265.32 | $275.42 | 219200 |
| 2022-03-21 | 264.14 | $274.59 | 356000 |
| 2022-03-18 | 263.01 | $276.66 | 422519 |
| 2022-03-17 | 261.81 | $271.43 | 185300 |
| 2022-03-16 | 261.34 | $269.47 | 269400 |
| 2022-03-15 | 261.12 | $268.49 | 305300 |
| 2022-03-14 | 260.83 | $263.19 | 433233 |
| 2022-03-11 | 260.84 | $256.28 | 263600 |
| 2022-03-10 | 261.35 | $255.99 | 330434 |
| 2022-03-09 | 262.33 | $261.30 | 277500 |
| 2022-03-08 | 262.93 | $252.63 | 551700 |
| 2022-03-07 | 263.74 | $259.11 | 320818 |
| 2022-03-04 | 264.14 | $269.64 | 273850 |
| 2022-03-03 | 264.09 | $273.67 | 275429 |
| 2022-03-02 | 264.01 | $274.65 | 450345 |
| 2022-03-01 | 264.15 | $267.52 | 439806 |
| 2022-02-28 | 264.95 | $266.93 | 665000 |
| 2022-02-25 | 265.57 | $264.38 | 388900 |
| 2022-02-24 | 265.97 | $255.82 | 563440 |
| 2022-02-23 | 266.93 | $249.15 | 461700 |
| 2022-02-22 | 268.67 | $251.87 | 354230 |
| 2022-02-18 | 270.50 | $251.98 | 391800 |
| 2022-02-17 | 271.93 | $252.74 | 546714 |
| 2022-02-16 | 273.48 | $261.93 | 296700 |
| 2022-02-15 | 274.92 | $265.15 | 192313 |
| 2022-02-14 | 276.31 | $262.75 | 344200 |
| 2022-02-11 | 277.74 | $263.23 | 248812 |
| 2022-02-10 | 279.63 | $266.58 | 332938 |
| 2022-02-09 | 281.59 | $275.52 | 1.5M |
| 2022-02-08 | 283.25 | $273.26 | 330925 |
| 2022-02-07 | 284.87 | $268.95 | 338300 |
| 2022-02-04 | 286.67 | $266.98 | 336200 |
| 2022-02-03 | 288.78 | $268.74 | 352511 |
| 2022-02-02 | 290.78 | $272.15 | 470517 |
| 2022-02-01 | 292.93 | $277.27 | 500800 |
| 2022-01-31 | 294.77 | $283.62 | 379700 |
| 2022-01-28 | 296.81 | $279.23 | 256300 |
| 2022-01-27 | 299.00 | $272.45 | 244742 |
| 2022-01-26 | 301.70 | $275.13 | 265000 |
| 2022-01-25 | 304.09 | $283.80 | 339433 |
| 2022-01-24 | 305.95 | $288.60 | 275800 |
| 2022-01-21 | 307.33 | $280.46 | 167444 |
| 2022-01-20 | 308.98 | $283.83 | 233500 |
| 2022-01-19 | 310.49 | $290.77 | 220812 |
| 2022-01-18 | 311.34 | $292.84 | 269600 |
| 2022-01-14 | 312.33 | $291.42 | 219715 |
| 2022-01-13 | 314.00 | $300.95 | 223348 |
| 2022-01-12 | 315.07 | $305.88 | 163233 |
| 2022-01-11 | 315.98 | $308.58 | 216100 |
| 2022-01-10 | 317.11 | $305.80 | 186000 |
| 2022-01-07 | 318.41 | $304.98 | 247600 |
| 2022-01-06 | 319.56 | $309.04 | 208527 |
| 2022-01-05 | 320.74 | $308.76 | 193800 |
| 2022-01-04 | 321.69 | $315.17 | 208727 |
| 2022-01-03 | 322.33 | $314.12 | 335808 |
| 2021-12-31 | 322.42 | $324.36 | 81228 |
| 2021-12-30 | 321.78 | $323.11 | 96406 |
| 2021-12-29 | 320.73 | $326.46 | 86900 |
| 2021-12-28 | 319.86 | $322.85 | 120200 |
| 2021-12-27 | 319.82 | $321.03 | 96600 |
| 2021-12-23 | 319.64 | $316.11 | 148700 |
| 2021-12-22 | 319.77 | $313.52 | 110744 |
| 2021-12-21 | 320.17 | $313.95 | 157700 |
| 2021-12-20 | 320.61 | $307.96 | 245400 |
| 2021-12-17 | 321.40 | $312.48 | 488817 |
| 2021-12-16 | 321.73 | $324.93 | 259821 |
| 2021-12-15 | 321.59 | $322.26 | 352253 |
| 2021-12-14 | 321.55 | $324.10 | 235112 |
| 2021-12-13 | 321.07 | $331.30 | 253527 |
| 2021-12-10 | 320.49 | $331.74 | 234835 |
| 2021-12-09 | 319.47 | $327.91 | 285106 |
| 2021-12-08 | 318.54 | $332.70 | 349939 |
| 2021-12-07 | 317.38 | $327.80 | 317427 |
| 2021-12-06 | 316.07 | $327.82 | 420705 |
| 2021-12-03 | 314.79 | $316.04 | 230311 |
| 2021-12-02 | 314.04 | $311.62 | 170206 |
| 2021-12-01 | 313.46 | $301.96 | 273847 |
| 2021-11-30 | 313.64 | $309.02 | 582540 |
| 2021-11-29 | 313.34 | $322.12 | 218105 |
| 2021-11-26 | 312.20 | $317.46 | 161700 |
| 2021-11-24 | 311.22 | $318.65 | 118800 |
| 2021-11-23 | 310.14 | $321.65 | 127640 |
| 2021-11-22 | 309.19 | $322.60 | 223000 |
| 2021-11-19 | 308.28 | $323.82 | 162921 |
| 2021-11-18 | 307.70 | $319.09 | 160304 |
| 2021-11-17 | 307.27 | $322.14 | 176539 |
| 2021-11-16 | 306.72 | $321.36 | 251620 |
| 2021-11-15 | 306.11 | $314.64 | 201317 |
| 2021-11-12 | 306.03 | $319.67 | 271245 |
| 2021-11-11 | 305.51 | $311.33 | 194200 |
| 2021-11-10 | 305.40 | $309.28 | 153800 |
| 2021-11-09 | 305.00 | $309.58 | 170500 |
| 2021-11-08 | 304.41 | $301.58 | 311003 |
| 2021-11-05 | 304.10 | $302.18 | 443300 |
| 2021-11-04 | 303.74 | $301.00 | 292700 |
| 2021-11-03 | 303.89 | $300.00 | 231500 |
| 2021-11-02 | 303.74 | $305.70 | 352000 |
| 2021-11-01 | 303.42 | $302.99 | 461236 |
| 2021-10-29 | 303.07 | $299.28 | 291310 |
| 2021-10-28 | 302.98 | $297.90 | 301728 |
| 2021-10-27 | 302.79 | $296.99 | 345700 |
| 2021-10-26 | 302.97 | $302.75 | 456900 |
| 2021-10-25 | 302.95 | $304.29 | 859200 |
| 2021-10-22 | 303.14 | $312.18 | 244800 |
| 2021-10-21 | 302.96 | $310.60 | 232200 |
| 2021-10-20 | 302.87 | $311.02 | 226300 |
| 2021-10-19 | 302.60 | $309.21 | 274715 |
| 2021-10-18 | 302.44 | $313.11 | 146222 |
| 2021-10-15 | 302.13 | $309.17 | 140922 |
| 2021-10-14 | 301.96 | $309.19 | 152700 |
| 2021-10-13 | 302.03 | $301.28 | 269900 |
| 2021-10-12 | 302.59 | $297.76 | 331421 |
| 2021-10-11 | 303.36 | $295.36 | 124246 |
| 2021-10-08 | 304.63 | $295.05 | 280947 |
| 2021-10-07 | 305.95 | $303.97 | 416100 |
| 2021-10-06 | 307.04 | $297.02 | 495825 |
| 2021-10-05 | 308.61 | $299.31 | 603416 |
| 2021-10-04 | 309.88 | $296.02 | 215600 |
| 2021-10-01 | 311.72 | $297.39 | 292141 |
| 2021-09-30 | 313.60 | $294.17 | 328000 |
| 2021-09-29 | 315.63 | $300.48 | 158600 |
| 2021-09-28 | 317.37 | $302.32 | 275835 |
| 2021-09-27 | 319.04 | $308.23 | 155000 |
| 2021-09-24 | 320.32 | $308.63 | 121700 |
| 2021-09-23 | 321.33 | $308.61 | 159300 |
| 2021-09-22 | 322.48 | $305.70 | 319600 |
| 2021-09-21 | 323.72 | $305.94 | 231200 |
| 2021-09-20 | 324.99 | $306.91 | 317003 |
| 2021-09-17 | 326.33 | $305.83 | 630300 |
| 2021-09-16 | 327.55 | $310.62 | 263900 |
| 2021-09-15 | 328.31 | $312.42 | 510500 |
| 2021-09-14 | 329.39 | $313.29 | 427100 |
| 2021-09-13 | 330.69 | $320.72 | 340900 |
| 2021-09-10 | 331.68 | $321.39 | 237317 |
| 2021-09-09 | 332.65 | $325.75 | 222832 |
| 2021-09-08 | 333.59 | $328.52 | 202201 |
| 2021-09-07 | 334.12 | $324.74 | 262200 |
| 2021-09-03 | 334.63 | $332.79 | 121322 |
| 2021-09-02 | 334.68 | $334.99 | 145126 |
| 2021-09-01 | 334.41 | $334.78 | 132300 |
| 2021-08-31 | 334.10 | $335.18 | 220708 |
| 2021-08-30 | 333.96 | $335.71 | 116848 |
| 2021-08-27 | 333.60 | $333.82 | 273100 |
| 2021-08-26 | 333.38 | $328.98 | 214100 |
| 2021-08-25 | 333.63 | $331.44 | 196600 |
| 2021-08-24 | 333.42 | $330.59 | 207734 |
| 2021-08-23 | 333.49 | $331.33 | 163509 |
| 2021-08-20 | 333.29 | $333.65 | 182500 |
| 2021-08-19 | 332.64 | $330.20 | 213000 |
| 2021-08-18 | 331.93 | $325.83 | 223706 |
| 2021-08-17 | 331.68 | $334.12 | 233800 |
| 2021-08-16 | 331.25 | $339.21 | 293700 |
| 2021-08-13 | 330.15 | $340.48 | 170700 |
| 2021-08-12 | 329.02 | $340.98 | 241800 |
| 2021-08-11 | 327.84 | $344.41 | 205400 |
| 2021-08-10 | 326.14 | $339.26 | 288200 |
| 2021-08-09 | 325.99 | $334.76 | 222500 |
| 2021-08-06 | 326.38 | $333.80 | 233100 |
| 2021-08-05 | 326.80 | $329.60 | 373331 |
| 2021-08-04 | 327.40 | $328.65 | 415200 |
| 2021-08-03 | 328.66 | $332.43 | 501543 |
| 2021-08-02 | 329.29 | $328.44 | 331200 |
| 2021-07-30 | 330.23 | $329.43 | 380500 |
| 2021-07-29 | 331.06 | $333.95 | 176149 |
| 2021-07-28 | 331.90 | $327.27 | 277500 |
| 2021-07-27 | 332.93 | $332.08 | 397600 |
| 2021-07-26 | 333.22 | $327.32 | 390400 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
543.45
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
200.38
Average
417.31
Maximum
652.40
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 543.45 | $537.89 | 321014 |
| 2026-07-22 | 544.04 | $532.78 | 213900 |
| 2026-07-21 | 545.23 | $529.88 | 286848 |
| 2026-07-20 | 546.84 | $533.58 | 449649 |
| 2026-07-17 | 548.24 | $543.93 | 448310 |
| 2026-07-16 | 548.69 | $558.57 | 284117 |
| 2026-07-15 | 547.65 | $548.67 | 541902 |
| 2026-07-14 | 547.54 | $562.77 | 439194 |
| 2026-07-13 | 545.94 | $551.18 | 382500 |
| 2026-07-10 | 545.39 | $552.03 | 264500 |
| 2026-07-09 | 544.69 | $537.50 | 498300 |
| 2026-07-08 | 545.45 | $537.76 | 340934 |
| 2026-07-07 | 546.25 | $556.93 | 391301 |
| 2026-07-06 | 545.13 | $568.00 | 328049 |
| 2026-07-02 | 542.72 | $570.03 | 547332 |
| 2026-07-01 | 539.85 | $571.08 | 597105 |
| 2026-06-30 | 536.56 | $572.95 | 526134 |
| 2026-06-29 | 532.73 | $568.83 | 495837 |
| 2026-06-26 | 528.93 | $563.87 | 991642 |
| 2026-06-25 | 525.25 | $570.73 | 509000 |
| 2026-06-24 | 520.47 | $551.75 | 454363 |
| 2026-06-23 | 517.17 | $523.59 | 348321 |
| 2026-06-22 | 516.50 | $536.04 | 296940 |
| 2026-06-18 | 514.44 | $532.43 | 531700 |
| 2026-06-17 | 512.55 | $516.11 | 322417 |
| 2026-06-16 | 512.17 | $528.33 | 222902 |
| 2026-06-15 | 510.47 | $524.17 | 286011 |
| 2026-06-12 | 509.03 | $512.15 | 272336 |
| 2026-06-11 | 508.70 | $517.03 | 397719 |
| 2026-06-10 | 507.83 | $504.80 | 221590 |
| 2026-06-09 | 508.14 | $529.04 | 294730 |
| 2026-06-08 | 505.95 | $513.45 | 332742 |
| 2026-06-05 | 505.16 | $508.43 | 363100 |
| 2026-06-04 | 504.81 | $518.08 | 211000 |
| 2026-06-03 | 503.41 | $515.30 | 370415 |
| 2026-06-02 | 502.16 | $516.37 | 554700 |
| 2026-06-01 | 500.67 | $496.77 | 265914 |
| 2026-05-29 | 501.08 | $502.16 | 609438 |
| 2026-05-28 | 500.96 | $497.02 | 473300 |
| 2026-05-27 | 501.38 | $503.16 | 444626 |
| 2026-05-26 | 501.19 | $502.56 | 438945 |
| 2026-05-22 | 501.05 | $484.64 | 367048 |
| 2026-05-21 | 502.77 | $480.51 | 538939 |
| 2026-05-20 | 505.12 | $493.33 | 370000 |
| 2026-05-19 | 506.36 | $482.69 | 350900 |
| 2026-05-18 | 508.85 | $501.41 | 424211 |
| 2026-05-15 | 509.63 | $499.99 | 396341 |
| 2026-05-14 | 510.65 | $514.38 | 235000 |
| 2026-05-13 | 510.25 | $507.50 | 393231 |
| 2026-05-12 | 510.54 | $508.55 | 320019 |
| 2026-05-11 | 510.75 | $521.48 | 428348 |
| 2026-05-08 | 509.62 | $521.25 | 244502 |
| 2026-05-07 | 508.40 | $526.61 | 494400 |
| 2026-05-06 | 506.48 | $541.37 | 383700 |
| 2026-05-05 | 502.81 | $522.20 | 388800 |
| 2026-05-04 | 500.77 | $514.86 | 481129 |
| 2026-05-01 | 499.29 | $526.33 | 467000 |
| 2026-04-30 | 496.44 | $534.89 | 965700 |
| 2026-04-29 | 492.39 | $517.62 | 1.0M |
| 2026-04-28 | 489.74 | $495.52 | 558500 |
| 2026-04-27 | 489.13 | $502.24 | 596100 |
| 2026-04-24 | 487.75 | $490.97 | 345100 |
| 2026-04-23 | 487.41 | $493.67 | 541549 |
| 2026-04-22 | 486.75 | $489.76 | 365500 |
| 2026-04-21 | 486.44 | $492.69 | 475407 |
| 2026-04-20 | 485.78 | $493.46 | 271736 |
| 2026-04-17 | 484.97 | $487.11 | 461400 |
| 2026-04-16 | 484.75 | $479.22 | 650514 |
| 2026-04-15 | 485.33 | $484.29 | 1.0M |
| 2026-04-14 | 485.44 | $520.42 | 364700 |
| 2026-04-13 | 481.75 | $517.88 | 470200 |
| 2026-04-10 | 477.95 | $505.31 | 525100 |
| 2026-04-09 | 475.07 | $488.68 | 262700 |
| 2026-04-08 | 473.64 | $478.08 | 486226 |
| 2026-04-07 | 473.17 | $450.65 | 315268 |
| 2026-04-06 | 475.54 | $453.59 | 271715 |
| 2026-04-02 | 477.85 | $454.64 | 400346 |
| 2026-04-01 | 480.30 | $464.84 | 307829 |
| 2026-03-31 | 481.92 | $464.13 | 461826 |
| 2026-03-30 | 483.80 | $443.99 | 623100 |
| 2026-03-27 | 487.99 | $437.87 | 585211 |
| 2026-03-26 | 493.26 | $438.30 | 973915 |
| 2026-03-25 | 499.05 | $481.68 | 279600 |
| 2026-03-24 | 500.87 | $476.97 | 406806 |
| 2026-03-23 | 503.39 | $476.96 | 359535 |
| 2026-03-20 | 506.17 | $467.88 | 493100 |
| 2026-03-19 | 510.20 | $477.21 | 345800 |
| 2026-03-18 | 513.68 | $477.99 | 272500 |
| 2026-03-17 | 517.43 | $486.98 | 300217 |
| 2026-03-16 | 520.64 | $478.86 | 494200 |
| 2026-03-13 | 525.04 | $480.96 | 477100 |
| 2026-03-12 | 529.68 | $482.30 | 473100 |
| 2026-03-11 | 534.66 | $508.66 | 244913 |
| 2026-03-10 | 537.40 | $511.86 | 320804 |
| 2026-03-09 | 540.09 | $516.96 | 476717 |
| 2026-03-06 | 542.52 | $517.47 | 443728 |
| 2026-03-05 | 545.16 | $528.72 | 470125 |
| 2026-03-04 | 546.89 | $550.67 | 502762 |
| 2026-03-03 | 546.49 | $552.30 | 328100 |
| 2026-03-02 | 545.88 | $563.40 | 504800 |
| 2026-02-27 | 544.04 | $569.94 | 928800 |
| 2026-02-26 | 541.31 | $544.41 | 303100 |
| 2026-02-25 | 540.98 | $539.95 | 584550 |
| 2026-02-24 | 541.09 | $558.32 | 223000 |
| 2026-02-23 | 539.28 | $554.84 | 220300 |
| 2026-02-20 | 537.64 | $561.01 | 366308 |
| 2026-02-19 | 535.18 | $550.32 | 476338 |
| 2026-02-18 | 533.59 | $553.89 | 569000 |
| 2026-02-17 | 531.45 | $565.50 | 600805 |
| 2026-02-13 | 527.87 | $566.65 | 442804 |
| 2026-02-12 | 523.78 | $558.55 | 883228 |
| 2026-02-11 | 520.12 | $557.51 | 630781 |
| 2026-02-10 | 516.19 | $548.56 | 430000 |
| 2026-02-09 | 512.78 | $529.29 | 473829 |
| 2026-02-06 | 511.04 | $529.98 | 464000 |
| 2026-02-05 | 509.05 | $517.15 | 591437 |
| 2026-02-04 | 508.20 | $534.53 | 769400 |
| 2026-02-03 | 505.43 | $508.49 | 444900 |
| 2026-02-02 | 505.10 | $495.29 | 585700 |
| 2026-01-30 | 506.14 | $495.08 | 553700 |
| 2026-01-29 | 507.30 | $496.11 | 735232 |
| 2026-01-28 | 508.48 | $487.49 | 1.2M |
| 2026-01-27 | 510.69 | $498.80 | 559535 |
| 2026-01-26 | 511.94 | $512.41 | 416520 |
| 2026-01-23 | 511.89 | $509.76 | 506500 |
| 2026-01-22 | 512.11 | $509.68 | 535500 |
| 2026-01-21 | 512.37 | $516.42 | 1.1M |
| 2026-01-20 | 511.94 | $505.44 | 518700 |
| 2026-01-16 | 512.63 | $525.87 | 480000 |
| 2026-01-15 | 511.23 | $522.33 | 355568 |
| 2026-01-14 | 510.07 | $525.25 | 264900 |
| 2026-01-13 | 508.47 | $531.00 | 223700 |
| 2026-01-12 | 506.10 | $533.25 | 233400 |
| 2026-01-09 | 503.24 | $530.23 | 372506 |
| 2026-01-08 | 500.40 | $516.62 | 377245 |
| 2026-01-07 | 498.69 | $504.97 | 520326 |
| 2026-01-06 | 498.03 | $519.85 | 572400 |
| 2026-01-05 | 495.73 | $503.90 | 334247 |
| 2026-01-02 | 494.87 | $498.91 | 284900 |
| 2025-12-31 | 494.44 | $485.58 | 178300 |
| 2025-12-30 | 495.38 | $494.00 | 154808 |
| 2025-12-29 | 495.52 | $496.58 | 140421 |
| 2025-12-26 | 495.41 | $498.16 | 123800 |
| 2025-12-24 | 495.12 | $497.23 | 89648 |
| 2025-12-23 | 494.90 | $494.55 | 231200 |
| 2025-12-22 | 494.94 | $495.48 | 399948 |
| 2025-12-19 | 494.88 | $496.92 | 804624 |
| 2025-12-18 | 494.67 | $494.01 | 366931 |
| 2025-12-17 | 494.73 | $487.47 | 617611 |
| 2025-12-16 | 495.50 | $492.43 | 303517 |
| 2025-12-15 | 495.82 | $496.13 | 369200 |
| 2025-12-12 | 495.79 | $505.76 | 297118 |
| 2025-12-11 | 494.74 | $514.86 | 567100 |
| 2025-12-10 | 492.62 | $505.78 | 507300 |
| 2025-12-09 | 491.24 | $500.49 | 445500 |
| 2025-12-08 | 490.26 | $503.43 | 590494 |
| 2025-12-05 | 488.88 | $511.63 | 370900 |
| 2025-12-04 | 486.48 | $504.73 | 712241 |
| 2025-12-03 | 484.56 | $500.01 | 762803 |
| 2025-12-02 | 482.93 | $487.29 | 490902 |
| 2025-12-01 | 482.48 | $489.46 | 478188 |
| 2025-11-28 | 481.74 | $498.87 | 215719 |
| 2025-11-26 | 479.94 | $493.40 | 591332 |
| 2025-11-25 | 478.52 | $484.16 | 460600 |
| 2025-11-24 | 477.93 | $465.17 | 757900 |
| 2025-11-21 | 479.27 | $465.12 | 654545 |
| 2025-11-20 | 480.76 | $444.26 | 313058 |
| 2025-11-19 | 484.60 | $446.44 | 364390 |
| 2025-11-18 | 488.62 | $455.54 | 334300 |
| 2025-11-17 | 492.10 | $459.89 | 300800 |
| 2025-11-14 | 495.49 | $471.50 | 246700 |
| 2025-11-13 | 498.02 | $476.66 | 482500 |
| 2025-11-12 | 500.27 | $476.95 | 546528 |
| 2025-11-11 | 502.72 | $487.39 | 257727 |
| 2025-11-10 | 504.33 | $489.42 | 293726 |
| 2025-11-07 | 505.90 | $492.22 | 433231 |
| 2025-11-06 | 507.34 | $491.00 | 509655 |
| 2025-11-05 | 509.06 | $489.99 | 466701 |
| 2025-11-04 | 511.07 | $492.16 | 620004 |
| 2025-11-03 | 513.06 | $493.88 | 468300 |
| 2025-10-31 | 515.08 | $505.00 | 396535 |
| 2025-10-30 | 516.14 | $495.69 | 712587 |
| 2025-10-29 | 518.30 | $487.78 | 532539 |
| 2025-10-28 | 521.51 | $501.16 | 418102 |
| 2025-10-27 | 523.65 | $502.22 | 396056 |
| 2025-10-24 | 525.91 | $496.24 | 683496 |
| 2025-10-23 | 529.03 | $494.99 | 589039 |
| 2025-10-22 | 532.61 | $493.07 | 1.9M |
| 2025-10-21 | 536.78 | $548.99 | 784859 |
| 2025-10-20 | 535.49 | $534.75 | 430000 |
| 2025-10-17 | 535.57 | $522.95 | 374929 |
| 2025-10-16 | 536.90 | $523.94 | 418139 |
| 2025-10-15 | 538.26 | $526.99 | 353530 |
| 2025-10-14 | 539.45 | $530.84 | 364200 |
| 2025-10-13 | 540.35 | $524.25 | 222300 |
| 2025-10-10 | 542.05 | $524.50 | 359300 |
| 2025-10-09 | 543.89 | $534.34 | 443359 |
| 2025-10-08 | 544.90 | $554.58 | 371519 |
| 2025-10-07 | 543.88 | $542.03 | 589700 |
| 2025-10-06 | 544.08 | $553.60 | 420429 |
| 2025-10-03 | 543.07 | $550.63 | 409900 |
| 2025-10-02 | 542.28 | $546.61 | 497100 |
| 2025-10-01 | 541.82 | $537.06 | 566537 |
| 2025-09-30 | 542.32 | $529.36 | 666000 |
| 2025-09-29 | 543.69 | $520.65 | 232438 |
| 2025-09-26 | 546.11 | $521.94 | 242900 |
| 2025-09-25 | 548.66 | $516.18 | 509543 |
| 2025-09-24 | 552.08 | $522.44 | 293900 |
| 2025-09-23 | 555.20 | $530.66 | 302911 |
| 2025-09-22 | 557.78 | $533.83 | 420975 |
| 2025-09-19 | 560.30 | $539.64 | 380502 |
| 2025-09-18 | 562.48 | $541.74 | 533201 |
| 2025-09-17 | 564.66 | $545.93 | 493718 |
| 2025-09-16 | 566.63 | $550.40 | 352800 |
| 2025-09-15 | 568.34 | $551.85 | 356800 |
| 2025-09-12 | 570.07 | $544.48 | 463700 |
| 2025-09-11 | 572.77 | $567.28 | 465121 |
| 2025-09-10 | 573.35 | $558.78 | 521234 |
| 2025-09-09 | 574.88 | $558.08 | 418300 |
| 2025-09-08 | 576.65 | $580.46 | 277619 |
| 2025-09-05 | 576.25 | $578.05 | 437904 |
| 2025-09-04 | 576.06 | $561.37 | 378346 |
| 2025-09-03 | 577.60 | $545.04 | 332899 |
| 2025-09-02 | 581.03 | $543.57 | 281735 |
| 2025-08-29 | 584.97 | $557.86 | 306400 |
| 2025-08-28 | 587.83 | $559.48 | 297168 |
| 2025-08-27 | 590.81 | $567.00 | 524327 |
| 2025-08-26 | 593.32 | $567.63 | 391200 |
| 2025-08-25 | 596.02 | $570.54 | 398705 |
| 2025-08-22 | 598.70 | $591.92 | 435601 |
| 2025-08-21 | 599.42 | $570.64 | 535400 |
| 2025-08-20 | 602.45 | $589.08 | 747800 |
| 2025-08-19 | 603.86 | $613.47 | 363904 |
| 2025-08-18 | 602.84 | $600.06 | 194322 |
| 2025-08-15 | 603.14 | $591.66 | 237444 |
| 2025-08-14 | 604.34 | $599.16 | 281900 |
| 2025-08-13 | 604.89 | $611.69 | 482829 |
| 2025-08-12 | 604.17 | $590.52 | 278501 |
| 2025-08-11 | 605.61 | $582.36 | 298500 |
| 2025-08-08 | 608.06 | $582.19 | 244006 |
| 2025-08-07 | 610.78 | $593.86 | 190617 |
| 2025-08-06 | 612.56 | $594.93 | 217000 |
| 2025-08-05 | 614.42 | $603.00 | 341044 |
| 2025-08-04 | 615.62 | $600.48 | 255039 |
| 2025-08-01 | 617.22 | $605.87 | 390215 |
| 2025-07-31 | 618.41 | $609.00 | 375800 |
| 2025-07-30 | 619.40 | $615.57 | 581656 |
| 2025-07-29 | 619.80 | $639.52 | 390900 |
| 2025-07-28 | 617.73 | $654.42 | 444300 |
| 2025-07-25 | 613.87 | $660.82 | 325800 |
| 2025-07-24 | 608.92 | $664.54 | 397238 |
| 2025-07-23 | 603.07 | $660.80 | 1.2M |
| 2025-07-22 | 596.99 | $619.97 | 598600 |
| 2025-07-21 | 594.57 | $601.03 | 364547 |
| 2025-07-18 | 593.89 | $609.43 | 221600 |
| 2025-07-17 | 592.26 | $611.85 | 205500 |
| 2025-07-16 | 590.20 | $597.16 | 460500 |
| 2025-07-15 | 589.46 | $604.22 | 265532 |
| 2025-07-14 | 587.91 | $615.25 | 227529 |
| 2025-07-11 | 585.03 | $616.85 | 250138 |
| 2025-07-10 | 581.68 | $617.38 | 386666 |
| 2025-07-09 | 577.92 | $602.38 | 245500 |
| 2025-07-08 | 575.35 | $594.54 | 351600 |
| 2025-07-07 | 573.33 | $592.09 | 378070 |
| 2025-07-03 | 571.36 | $604.22 | 155641 |
| 2025-07-02 | 567.90 | $602.10 | 305326 |
| 2025-07-01 | 564.30 | $598.66 | 529300 |
| 2025-06-30 | 560.68 | $573.24 | 369016 |
| 2025-06-27 | 559.36 | $567.49 | 484210 |
| 2025-06-26 | 558.50 | $564.51 | 228644 |
| 2025-06-25 | 557.87 | $564.98 | 205837 |
| 2025-06-24 | 557.12 | $569.15 | 317332 |
| 2025-06-23 | 555.85 | $564.18 | 306900 |
| 2025-06-20 | 554.97 | $550.15 | 746500 |
| 2025-06-18 | 555.48 | $547.92 | 586900 |
| 2025-06-17 | 556.28 | $537.47 | 351500 |
| 2025-06-16 | 558.26 | $543.96 | 379734 |
| 2025-06-13 | 559.76 | $538.09 | 311000 |
| 2025-06-12 | 562.05 | $550.21 | 345000 |
| 2025-06-11 | 563.29 | $550.95 | 254200 |
| 2025-06-10 | 564.59 | $555.29 | 345635 |
| 2025-06-09 | 565.57 | $556.09 | 283779 |
| 2025-06-06 | 566.57 | $552.35 | 387502 |
| 2025-06-05 | 568.06 | $550.61 | 388324 |
| 2025-06-04 | 569.90 | $561.51 | 262647 |
| 2025-06-03 | 570.78 | $560.74 | 269404 |
| 2025-06-02 | 571.84 | $551.78 | 429500 |
| 2025-05-30 | 573.95 | $564.45 | 901800 |
| 2025-05-29 | 574.95 | $569.50 | 361156 |
| 2025-05-28 | 575.53 | $568.24 | 365803 |
| 2025-05-27 | 576.29 | $579.22 | 468348 |
| 2025-05-23 | 575.99 | $567.16 | 288400 |
| 2025-05-22 | 576.92 | $574.60 | 437935 |
| 2025-05-21 | 577.16 | $569.95 | 600100 |
| 2025-05-20 | 577.92 | $597.05 | 216500 |
| 2025-05-19 | 575.90 | $604.47 | 201202 |
| 2025-05-16 | 572.90 | $605.77 | 272200 |
| 2025-05-15 | 569.44 | $594.22 | 175534 |
| 2025-05-14 | 566.83 | $591.37 | 340000 |
| 2025-05-13 | 564.25 | $602.34 | 267900 |
| 2025-05-12 | 560.24 | $595.73 | 352846 |
| 2025-05-09 | 556.50 | $573.70 | 274900 |
| 2025-05-08 | 554.69 | $576.38 | 248441 |
| 2025-05-07 | 552.41 | $567.97 | 329537 |
| 2025-05-06 | 550.77 | $566.68 | 420107 |
| 2025-05-05 | 549.09 | $562.92 | 631800 |
| 2025-05-02 | 547.64 | $561.51 | 447712 |
| 2025-05-01 | 546.18 | $557.02 | 470502 |
| 2025-04-30 | 545.03 | $546.75 | 519000 |
| 2025-04-29 | 544.85 | $534.91 | 297500 |
| 2025-04-28 | 545.90 | $531.17 | 393400 |
| 2025-04-25 | 547.45 | $527.31 | 413212 |
| 2025-04-24 | 549.57 | $524.05 | 638616 |
| 2025-04-23 | 552.26 | $508.76 | 1.4M |
| 2025-04-22 | 556.84 | $558.93 | 591200 |
| 2025-04-21 | 556.62 | $541.02 | 463100 |
| 2025-04-17 | 558.26 | $556.15 | 293400 |
| 2025-04-16 | 558.48 | $547.86 | 296900 |
| 2025-04-15 | 559.60 | $557.20 | 352148 |
| 2025-04-14 | 559.85 | $558.64 | 275316 |
| 2025-04-11 | 559.98 | $554.42 | 326142 |
| 2025-04-10 | 560.56 | $550.29 | 394400 |
| 2025-04-09 | 561.65 | $561.17 | 673748 |
| 2025-04-08 | 561.70 | $510.52 | 530638 |
| 2025-04-07 | 567.08 | $524.25 | 577000 |
| 2025-04-04 | 571.59 | $531.30 | 793400 |
| 2025-04-03 | 575.83 | $546.82 | 662902 |
| 2025-04-02 | 578.89 | $574.53 | 332000 |
| 2025-04-01 | 579.34 | $564.83 | 339500 |
| 2025-03-31 | 580.87 | $560.83 | 429200 |
| 2025-03-28 | 582.98 | $553.05 | 369253 |
| 2025-03-27 | 586.13 | $577.32 | 430600 |
| 2025-03-26 | 587.06 | $578.88 | 386700 |
| 2025-03-25 | 587.92 | $587.91 | 261000 |
| 2025-03-24 | 587.92 | $586.25 | 474300 |
| 2025-03-21 | 588.10 | $569.55 | 741300 |
| 2025-03-20 | 590.05 | $578.77 | 647203 |
| 2025-03-19 | 591.24 | $591.43 | 256600 |
| 2025-03-18 | 591.22 | $581.37 | 324143 |
| 2025-03-17 | 592.26 | $589.16 | 336100 |
| 2025-03-14 | 592.58 | $574.92 | 344800 |
| 2025-03-13 | 594.44 | $558.51 | 352633 |
| 2025-03-12 | 598.22 | $569.64 | 501132 |
| 2025-03-11 | 601.23 | $566.17 | 863000 |
| 2025-03-10 | 604.92 | $604.62 | 615000 |
| 2025-03-07 | 604.95 | $606.61 | 547900 |
| 2025-03-06 | 604.78 | $583.90 | 452518 |
| 2025-03-05 | 606.98 | $588.07 | 459500 |
| 2025-03-04 | 608.97 | $572.97 | 542828 |
| 2025-03-03 | 612.76 | $586.98 | 424700 |
| 2025-02-28 | 615.47 | $601.05 | 581900 |
| 2025-02-27 | 616.99 | $602.25 | 286219 |
| 2025-02-26 | 618.54 | $622.97 | 418200 |
| 2025-02-25 | 618.07 | $618.76 | 380400 |
| 2025-02-24 | 618.00 | $609.70 | 335906 |
| 2025-02-21 | 618.88 | $613.96 | 380004 |
| 2025-02-20 | 619.39 | $641.38 | 345600 |
| 2025-02-19 | 617.08 | $651.16 | 451600 |
| 2025-02-18 | 613.49 | $636.03 | 420742 |
| 2025-02-14 | 611.12 | $622.20 | 370000 |
| 2025-02-13 | 609.95 | $619.95 | 469953 |
| 2025-02-12 | 608.90 | $608.72 | 505800 |
| 2025-02-11 | 608.92 | $602.35 | 414135 |
| 2025-02-10 | 609.61 | $583.13 | 249343 |
| 2025-02-07 | 612.40 | $575.14 | 236223 |
| 2025-02-06 | 616.32 | $585.38 | 243041 |
| 2025-02-05 | 619.58 | $585.03 | 358543 |
| 2025-02-04 | 623.22 | $578.37 | 305900 |
| 2025-02-03 | 627.94 | $582.93 | 587925 |
| 2025-01-31 | 632.67 | $592.42 | 384500 |
| 2025-01-30 | 636.91 | $606.54 | 582700 |
| 2025-01-29 | 640.11 | $604.33 | 955218 |
| 2025-01-28 | 643.87 | $662.59 | 769331 |
| 2025-01-27 | 641.90 | $655.99 | 596534 |
| 2025-01-24 | 640.42 | $662.63 | 266627 |
| 2025-01-23 | 638.08 | $666.93 | 204800 |
| 2025-01-22 | 635.05 | $663.31 | 321347 |
| 2025-01-21 | 632.07 | $663.59 | 229200 |
| 2025-01-17 | 628.75 | $647.46 | 233200 |
| 2025-01-16 | 626.79 | $642.86 | 285643 |
| 2025-01-15 | 625.09 | $630.76 | 389700 |
| 2025-01-14 | 624.50 | $627.71 | 229042 |
| 2025-01-13 | 624.16 | $618.51 | 306389 |
| 2025-01-10 | 624.75 | $610.06 | 319953 |
| 2025-01-08 | 626.30 | $625.57 | 352227 |
| 2025-01-07 | 626.38 | $611.29 | 324439 |
| 2025-01-06 | 627.97 | $609.98 | 365000 |
| 2025-01-03 | 629.86 | $612.71 | 266337 |
| 2025-01-02 | 631.66 | $604.52 | 244300 |
| 2024-12-31 | 634.52 | $609.30 | 191300 |
| 2024-12-30 | 637.18 | $613.99 | 332200 |
| 2024-12-27 | 639.62 | $620.03 | 216129 |
| 2024-12-26 | 641.68 | $629.64 | 156700 |
| 2024-12-24 | 642.95 | $631.13 | 97300 |
| 2024-12-23 | 644.19 | $625.06 | 301324 |
| 2024-12-20 | 646.20 | $628.28 | 7.3M |
| 2024-12-19 | 648.09 | $619.88 | 767000 |
| 2024-12-18 | 651.06 | $638.32 | 456664 |
| 2024-12-17 | 652.40 | $657.59 | 313019 |
| 2024-12-16 | 651.85 | $668.03 | 331500 |
| 2024-12-13 | 650.15 | $664.50 | 261300 |
| 2024-12-12 | 648.64 | $662.00 | 324900 |
| 2024-12-11 | 647.23 | $657.48 | 240160 |
| 2024-12-10 | 646.16 | $646.50 | 242204 |
| 2024-12-09 | 646.12 | $638.79 | 352100 |
| 2024-12-06 | 646.89 | $661.12 | 242300 |
| 2024-12-05 | 645.39 | $651.33 | 233003 |
| 2024-12-04 | 644.77 | $665.53 | 255804 |
| 2024-12-03 | 642.58 | $663.96 | 158641 |
| 2024-12-02 | 640.33 | $667.46 | 158200 |
| 2024-11-29 | 637.48 | $667.13 | 110400 |
| 2024-11-27 | 634.35 | $660.04 | 237402 |
| 2024-11-26 | 631.65 | $666.26 | 428500 |
| 2024-11-25 | 628.01 | $678.43 | 549400 |
| 2024-11-22 | 622.70 | $657.69 | 236900 |
| 2024-11-21 | 619.02 | $650.60 | 268500 |
| 2024-11-20 | 615.69 | $625.35 | 142031 |
| 2024-11-19 | 614.68 | $623.59 | 157623 |
| 2024-11-18 | 613.74 | $620.20 | 190500 |
| 2024-11-15 | 613.06 | $610.15 | 194300 |
| 2024-11-14 | 613.36 | $617.86 | 284832 |
| 2024-11-13 | 612.89 | $619.34 | 303112 |
| 2024-11-12 | 612.21 | $616.08 | 238732 |
| 2024-11-11 | 611.81 | $630.46 | 207400 |
| 2024-11-08 | 609.84 | $630.95 | 277032 |
| 2024-11-07 | 607.62 | $622.24 | 268548 |
| 2024-11-06 | 606.08 | $604.78 | 518200 |
| 2024-11-05 | 606.22 | $625.62 | 229928 |
| 2024-11-04 | 604.17 | $604.66 | 147200 |
| 2024-11-01 | 604.12 | $603.47 | 157833 |
| 2024-10-31 | 604.19 | $602.57 | 202300 |
| 2024-10-30 | 604.36 | $600.49 | 227332 |
| 2024-10-29 | 604.77 | $610.80 | 215520 |
| 2024-10-28 | 604.14 | $612.64 | 219915 |
| 2024-10-25 | 603.24 | $609.18 | 225000 |
| 2024-10-24 | 602.62 | $620.66 | 393442 |
| 2024-10-23 | 600.72 | $609.74 | 817578 |
| 2024-10-22 | 599.77 | $594.37 | 291180 |
| 2024-10-21 | 600.34 | $603.01 | 202500 |
| 2024-10-18 | 600.05 | $603.05 | 158500 |
| 2024-10-17 | 599.74 | $603.55 | 183500 |
| 2024-10-16 | 599.34 | $600.54 | 208200 |
| 2024-10-15 | 599.21 | $595.10 | 281500 |
| 2024-10-14 | 599.64 | $606.64 | 136257 |
| 2024-10-11 | 598.91 | $604.04 | 193716 |
| 2024-10-10 | 598.37 | $595.91 | 279315 |
| 2024-10-09 | 598.62 | $614.80 | 162000 |
| 2024-10-08 | 596.92 | $607.92 | 200900 |
| 2024-10-07 | 595.76 | $593.94 | 223524 |
| 2024-10-04 | 595.96 | $594.05 | 257100 |
| 2024-10-03 | 596.16 | $589.36 | 297134 |
| 2024-10-02 | 596.87 | $592.09 | 269812 |
| 2024-10-01 | 597.38 | $596.63 | 296900 |
| 2024-09-30 | 597.45 | $604.29 | 247410 |
| 2024-09-27 | 596.74 | $604.87 | 233900 |
| 2024-09-26 | 595.88 | $615.79 | 139720 |
| 2024-09-25 | 593.78 | $618.78 | 133000 |
| 2024-09-24 | 591.15 | $620.83 | 227511 |
| 2024-09-23 | 588.03 | $617.78 | 176203 |
| 2024-09-20 | 584.90 | $612.54 | 443100 |
| 2024-09-19 | 581.99 | $616.47 | 207800 |
| 2024-09-18 | 578.36 | $602.41 | 217624 |
| 2024-09-17 | 575.82 | $608.58 | 168446 |
| 2024-09-16 | 572.38 | $603.50 | 287700 |
| 2024-09-13 | 569.10 | $591.23 | 278200 |
| 2024-09-12 | 566.77 | $576.87 | 148235 |
| 2024-09-11 | 565.71 | $567.17 | 182000 |
| 2024-09-10 | 565.55 | $558.17 | 194600 |
| 2024-09-09 | 566.33 | $555.07 | 261700 |
| 2024-09-06 | 567.52 | $554.59 | 220200 |
| 2024-09-05 | 568.88 | $556.21 | 349500 |
| 2024-09-04 | 570.21 | $555.81 | 191500 |
| 2024-09-03 | 571.73 | $561.95 | 235961 |
| 2024-08-30 | 572.75 | $590.19 | 262100 |
| 2024-08-29 | 570.92 | $574.88 | 145093 |
| 2024-08-28 | 570.50 | $575.56 | 188800 |
| 2024-08-27 | 569.97 | $578.16 | 131531 |
| 2024-08-26 | 569.11 | $578.75 | 153200 |
| 2024-08-23 | 568.09 | $584.10 | 195200 |
| 2024-08-22 | 566.41 | $573.94 | 192600 |
| 2024-08-21 | 565.62 | $581.08 | 183700 |
| 2024-08-20 | 563.99 | $572.86 | 161900 |
| 2024-08-19 | 563.05 | $578.14 | 239400 |
| 2024-08-16 | 561.47 | $569.29 | 259635 |
| 2024-08-15 | 560.64 | $585.00 | 251400 |
| 2024-08-14 | 558.08 | $577.10 | 199000 |
| 2024-08-13 | 556.08 | $573.49 | 148800 |
| 2024-08-12 | 554.24 | $559.20 | 125238 |
| 2024-08-09 | 553.72 | $562.73 | 150120 |
| 2024-08-08 | 552.77 | $557.44 | 220200 |
| 2024-08-07 | 552.28 | $543.25 | 253410 |
| 2024-08-06 | 553.23 | $544.48 | 173020 |
| 2024-08-05 | 554.15 | $535.10 | 323800 |
| 2024-08-02 | 556.16 | $537.96 | 274580 |
| 2024-08-01 | 558.08 | $564.86 | 274137 |
| 2024-07-31 | 557.36 | $583.50 | 364707 |
| 2024-07-30 | 554.61 | $574.03 | 272900 |
| 2024-07-29 | 552.57 | $569.60 | 211627 |
| 2024-07-26 | 550.77 | $572.80 | 476932 |
| 2024-07-25 | 548.45 | $545.73 | 353944 |
| 2024-07-24 | 548.74 | $541.15 | 818115 |
| 2024-07-23 | 549.54 | $569.21 | 323200 |
| 2024-07-22 | 547.47 | $560.56 | 198800 |
| 2024-07-19 | 546.09 | $555.76 | 344746 |
| 2024-07-18 | 545.07 | $550.40 | 423507 |
| 2024-07-17 | 544.51 | $551.48 | 369700 |
| 2024-07-16 | 543.78 | $578.30 | 264715 |
| 2024-07-15 | 540.14 | $564.44 | 307039 |
| 2024-07-12 | 537.59 | $557.19 | 277512 |
| 2024-07-11 | 535.52 | $557.51 | 325400 |
| 2024-07-10 | 533.21 | $544.66 | 319200 |
| 2024-07-09 | 532.00 | $535.61 | 226301 |
| 2024-07-08 | 531.62 | $543.18 | 173051 |
| 2024-07-05 | 530.41 | $544.55 | 174800 |
| 2024-07-03 | 528.92 | $547.06 | 168600 |
| 2024-07-02 | 527.01 | $536.00 | 285037 |
| 2024-07-01 | 526.06 | $523.72 | 282000 |
| 2024-06-28 | 526.31 | $534.98 | 1.3M |
| 2024-06-27 | 525.40 | $542.69 | 240124 |
| 2024-06-26 | 523.58 | $534.27 | 212428 |
| 2024-06-25 | 522.45 | $536.92 | 312500 |
| 2024-06-24 | 520.93 | $547.32 | 246800 |
| 2024-06-21 | 518.15 | $543.00 | 436600 |
| 2024-06-20 | 515.53 | $543.55 | 322900 |
| 2024-06-18 | 512.58 | $550.42 | 375600 |
| 2024-06-17 | 508.60 | $541.42 | 274400 |
| 2024-06-14 | 505.15 | $534.00 | 491500 |
| 2024-06-13 | 502.11 | $540.00 | 308200 |
| 2024-06-12 | 498.12 | $533.16 | 458936 |
| 2024-06-11 | 494.43 | $505.35 | 210735 |
| 2024-06-10 | 493.28 | $506.96 | 326735 |
| 2024-06-07 | 491.85 | $497.03 | 258911 |
| 2024-06-06 | 491.30 | $491.55 | 164200 |
| 2024-06-05 | 491.27 | $499.59 | 174916 |
| 2024-06-04 | 490.40 | $487.19 | 256400 |
| 2024-06-03 | 490.74 | $496.31 | 285743 |
| 2024-05-31 | 490.15 | $502.60 | 941248 |
| 2024-05-30 | 488.84 | $494.06 | 193221 |
| 2024-05-29 | 488.29 | $486.81 | 320300 |
| 2024-05-28 | 488.44 | $502.93 | 317745 |
| 2024-05-24 | 486.92 | $503.42 | 173800 |
| 2024-05-23 | 485.18 | $491.82 | 212800 |
| 2024-05-22 | 484.48 | $498.44 | 279900 |
| 2024-05-21 | 483.01 | $493.35 | 246740 |
| 2024-05-20 | 481.93 | $490.92 | 281500 |
| 2024-05-17 | 480.98 | $489.86 | 241640 |
| 2024-05-16 | 480.04 | $491.16 | 233547 |
| 2024-05-15 | 478.87 | $503.32 | 195800 |
| 2024-05-14 | 476.30 | $496.85 | 247600 |
| 2024-05-13 | 474.14 | $485.48 | 167700 |
| 2024-05-10 | 472.94 | $494.51 | 257500 |
| 2024-05-09 | 470.67 | $488.70 | 188000 |
| 2024-05-08 | 468.78 | $480.66 | 222900 |
| 2024-05-07 | 467.52 | $471.20 | 247900 |
| 2024-05-06 | 467.14 | $470.12 | 186500 |
| 2024-05-03 | 466.82 | $458.73 | 235006 |
| 2024-05-02 | 467.68 | $455.79 | 305102 |
| 2024-05-01 | 468.93 | $455.15 | 600345 |
| 2024-04-30 | 470.38 | $463.42 | 270100 |
| 2024-04-29 | 471.11 | $477.31 | 319000 |
| 2024-04-26 | 470.46 | $477.11 | 272027 |
| 2024-04-25 | 469.76 | $475.50 | 532200 |
| 2024-04-24 | 469.15 | $467.85 | 609735 |
| 2024-04-23 | 469.29 | $476.66 | 550600 |
| 2024-04-22 | 468.51 | $459.29 | 394100 |
| 2024-04-19 | 469.48 | $457.15 | 218944 |
| 2024-04-18 | 470.78 | $458.64 | 231900 |
| 2024-04-17 | 472.06 | $457.85 | 323146 |
| 2024-04-16 | 473.55 | $460.99 | 234323 |
| 2024-04-15 | 474.88 | $461.98 | 159727 |
| 2024-04-12 | 476.23 | $471.16 | 300035 |
| 2024-04-11 | 476.77 | $464.96 | 192322 |
| 2024-04-10 | 478.01 | $467.14 | 241400 |
| 2024-04-09 | 479.15 | $481.63 | 218000 |
| 2024-04-08 | 478.89 | $484.76 | 189517 |
| 2024-04-05 | 478.28 | $480.24 | 240300 |
| 2024-04-04 | 478.07 | $465.99 | 252500 |
| 2024-04-03 | 479.34 | $481.31 | 206100 |
| 2024-04-02 | 479.13 | $478.12 | 212400 |
| 2024-04-01 | 479.24 | $484.16 | 145800 |
| 2024-03-28 | 478.72 | $488.76 | 139803 |
| 2024-03-27 | 477.67 | $486.68 | 150940 |
| 2024-03-26 | 476.72 | $484.08 | 222137 |
| 2024-03-25 | 475.94 | $489.01 | 165200 |
| 2024-03-22 | 474.57 | $493.85 | 218129 |
| 2024-03-21 | 472.54 | $499.26 | 237300 |
| 2024-03-20 | 469.72 | $488.75 | 143438 |
| 2024-03-19 | 467.72 | $482.99 | 171443 |
| 2024-03-18 | 466.11 | $472.61 | 253000 |
| 2024-03-15 | 465.43 | $472.08 | 390638 |
| 2024-03-14 | 464.73 | $469.39 | 270700 |
| 2024-03-13 | 464.24 | $470.62 | 149300 |
| 2024-03-12 | 463.57 | $469.27 | 141300 |
| 2024-03-11 | 462.97 | $462.69 | 246143 |
| 2024-03-08 | 463.00 | $470.74 | 266608 |
| 2024-03-07 | 462.18 | $481.38 | 200421 |
| 2024-03-06 | 460.16 | $475.11 | 247422 |
| 2024-03-05 | 458.59 | $472.38 | 208100 |
| 2024-03-04 | 457.13 | $478.03 | 215200 |
| 2024-03-01 | 454.93 | $472.95 | 237936 |
| 2024-02-29 | 453.04 | $471.21 | 306138 |
| 2024-02-28 | 451.13 | $471.70 | 231740 |
| 2024-02-27 | 448.96 | $469.04 | 258400 |
| 2024-02-26 | 446.85 | $463.30 | 199615 |
| 2024-02-23 | 445.11 | $459.29 | 232300 |
| 2024-02-22 | 443.62 | $456.73 | 156220 |
| 2024-02-21 | 442.24 | $448.68 | 230400 |
| 2024-02-20 | 441.56 | $448.86 | 208606 |
| 2024-02-16 | 440.80 | $448.41 | 211800 |
| 2024-02-15 | 440.00 | $451.30 | 215921 |
| 2024-02-14 | 438.81 | $446.94 | 254618 |
| 2024-02-13 | 437.95 | $432.59 | 486300 |
| 2024-02-12 | 438.51 | $450.11 | 287247 |
| 2024-02-09 | 437.29 | $457.13 | 252818 |
| 2024-02-08 | 435.20 | $448.35 | 284850 |
| 2024-02-07 | 433.82 | $437.76 | 286700 |
| 2024-02-06 | 433.41 | $425.28 | 244400 |
| 2024-02-05 | 434.26 | $422.70 | 374000 |
| 2024-02-02 | 435.48 | $419.98 | 421600 |
| 2024-02-01 | 437.11 | $424.61 | 575001 |
| 2024-01-31 | 438.43 | $428.16 | 581211 |
| 2024-01-30 | 439.51 | $447.75 | 627114 |
| 2024-01-29 | 438.64 | $437.07 | 590337 |
| 2024-01-26 | 438.80 | $444.25 | 678528 |
| 2024-01-25 | 438.23 | $439.48 | 251700 |
| 2024-01-24 | 438.10 | $432.69 | 292432 |
| 2024-01-23 | 438.67 | $442.34 | 300700 |
| 2024-01-22 | 438.28 | $454.64 | 212700 |
| 2024-01-19 | 436.56 | $444.05 | 216914 |
| 2024-01-18 | 435.77 | $441.10 | 205439 |
| 2024-01-17 | 435.21 | $433.13 | 215400 |
| 2024-01-16 | 435.43 | $433.89 | 383600 |
| 2024-01-12 | 435.59 | $430.73 | 370700 |
| 2024-01-11 | 436.10 | $441.73 | 205000 |
| 2024-01-10 | 435.51 | $444.07 | 213000 |
| 2024-01-09 | 434.61 | $443.24 | 203100 |
| 2024-01-08 | 433.70 | $435.27 | 146400 |
| 2024-01-05 | 433.54 | $430.59 | 223423 |
| 2024-01-04 | 433.85 | $430.61 | 191800 |
| 2024-01-03 | 434.19 | $429.94 | 197921 |
| 2024-01-02 | 434.63 | $441.11 | 126842 |
| 2023-12-29 | 433.95 | $447.52 | 98736 |
| 2023-12-28 | 432.52 | $447.38 | 85332 |
| 2023-12-27 | 430.96 | $448.97 | 128245 |
| 2023-12-26 | 429.06 | $446.24 | 101500 |
| 2023-12-22 | 427.26 | $443.97 | 105100 |
| 2023-12-21 | 425.50 | $443.69 | 156261 |
| 2023-12-20 | 423.58 | $436.04 | 184400 |
| 2023-12-19 | 422.27 | $440.81 | 152030 |
| 2023-12-18 | 420.32 | $437.90 | 180000 |
| 2023-12-15 | 418.47 | $441.51 | 521000 |
| 2023-12-14 | 416.04 | $444.07 | 550834 |
| 2023-12-13 | 413.09 | $424.66 | 735348 |
| 2023-12-12 | 411.87 | $432.51 | 176224 |
| 2023-12-11 | 409.70 | $429.05 | 235200 |
| 2023-12-08 | 407.66 | $420.62 | 263823 |
| 2023-12-07 | 406.30 | $418.66 | 201048 |
| 2023-12-06 | 405.00 | $418.62 | 211200 |
| 2023-12-05 | 403.57 | $413.44 | 203600 |
| 2023-12-04 | 402.53 | $420.02 | 222100 |
| 2023-12-01 | 400.68 | $418.29 | 240508 |
| 2023-11-30 | 398.83 | $406.66 | 913400 |
| 2023-11-29 | 398.01 | $401.15 | 273600 |
| 2023-11-28 | 397.68 | $401.36 | 298815 |
| 2023-11-27 | 397.29 | $412.21 | 275900 |
| 2023-11-24 | 395.72 | $416.43 | 120300 |
| 2023-11-22 | 393.54 | $411.16 | 206567 |
| 2023-11-21 | 391.68 | $410.53 | 313226 |
| 2023-11-20 | 389.70 | $407.51 | 219600 |
| 2023-11-17 | 387.82 | $405.61 | 288146 |
| 2023-11-16 | 385.95 | $405.11 | 204200 |
| 2023-11-15 | 383.94 | $403.63 | 242609 |
| 2023-11-14 | 381.86 | $404.99 | 253312 |
| 2023-11-13 | 379.43 | $392.96 | 185500 |
| 2023-11-10 | 378.00 | $396.61 | 205700 |
| 2023-11-09 | 376.05 | $387.93 | 227116 |
| 2023-11-08 | 374.80 | $394.13 | 218729 |
| 2023-11-07 | 372.76 | $391.42 | 220500 |
| 2023-11-06 | 370.80 | $385.16 | 201411 |
| 2023-11-03 | 369.28 | $387.12 | 312200 |
| 2023-11-02 | 367.41 | $382.41 | 402000 |
| 2023-11-01 | 365.83 | $383.32 | 438922 |
| 2023-10-31 | 363.99 | $370.54 | 447005 |
| 2023-10-30 | 363.30 | $365.40 | 370645 |
| 2023-10-27 | 363.07 | $358.74 | 488200 |
| 2023-10-26 | 363.53 | $358.11 | 933803 |
| 2023-10-25 | 364.10 | $339.30 | 726627 |
| 2023-10-24 | 366.71 | $345.51 | 358000 |
| 2023-10-23 | 368.94 | $349.79 | 314900 |
| 2023-10-20 | 370.96 | $348.50 | 368147 |
| 2023-10-19 | 373.32 | $357.34 | 537946 |
| 2023-10-18 | 375.01 | $361.73 | 375926 |
| 2023-10-17 | 376.40 | $378.45 | 420830 |
| 2023-10-16 | 376.19 | $377.30 | 201800 |
| 2023-10-13 | 376.07 | $369.74 | 364501 |
| 2023-10-12 | 376.74 | $384.67 | 242900 |
| 2023-10-11 | 375.90 | $390.20 | 268800 |
| 2023-10-10 | 374.40 | $382.01 | 330900 |
| 2023-10-09 | 373.59 | $379.73 | 363026 |
| 2023-10-06 | 372.95 | $373.62 | 371144 |
| 2023-10-05 | 372.88 | $372.02 | 385225 |
| 2023-10-04 | 372.97 | $372.38 | 257500 |
| 2023-10-03 | 373.03 | $363.38 | 273746 |
| 2023-10-02 | 374.05 | $368.84 | 411106 |
| 2023-09-29 | 374.59 | $374.44 | 231100 |
| 2023-09-28 | 374.61 | $379.08 | 230407 |
| 2023-09-27 | 374.14 | $374.40 | 337523 |
| 2023-09-26 | 374.11 | $365.38 | 370700 |
| 2023-09-25 | 375.03 | $380.09 | 261500 |
| 2023-09-22 | 374.50 | $374.50 | 407100 |
| 2023-09-21 | 374.50 | $368.19 | 360500 |
| 2023-09-20 | 375.16 | $373.53 | 141728 |
| 2023-09-19 | 375.34 | $376.45 | 170600 |
| 2023-09-18 | 375.22 | $377.62 | 208300 |
| 2023-09-15 | 374.97 | $376.43 | 507780 |
| 2023-09-14 | 374.81 | $381.13 | 253800 |
| 2023-09-13 | 374.15 | $378.55 | 305804 |
| 2023-09-12 | 373.68 | $385.78 | 290445 |
| 2023-09-11 | 372.41 | $392.07 | 284796 |
| 2023-09-08 | 370.34 | $387.24 | 522500 |
| 2023-09-07 | 368.56 | $385.10 | 421900 |
| 2023-09-06 | 366.82 | $378.63 | 349128 |
| 2023-09-05 | 365.58 | $373.54 | 250911 |
| 2023-09-01 | 364.74 | $382.36 | 371500 |
| 2023-08-31 | 362.88 | $376.81 | 400600 |
| 2023-08-30 | 361.42 | $373.40 | 216700 |
| 2023-08-29 | 360.15 | $371.62 | 198100 |
| 2023-08-28 | 358.95 | $363.20 | 181700 |
| 2023-08-25 | 358.50 | $360.72 | 166738 |
| 2023-08-24 | 358.27 | $357.67 | 155048 |
| 2023-08-23 | 358.33 | $364.81 | 408800 |
| 2023-08-22 | 357.65 | $350.51 | 237800 |
| 2023-08-21 | 358.40 | $347.95 | 265800 |
| 2023-08-18 | 359.50 | $348.60 | 351227 |
| 2023-08-17 | 360.65 | $352.19 | 305900 |
| 2023-08-16 | 361.54 | $366.96 | 164300 |
| 2023-08-15 | 360.96 | $369.37 | 151800 |
| 2023-08-14 | 360.08 | $372.66 | 154124 |
| 2023-08-11 | 358.76 | $371.01 | 218800 |
| 2023-08-10 | 357.47 | $371.72 | 145300 |
| 2023-08-09 | 355.97 | $371.87 | 190700 |
| 2023-08-08 | 354.29 | $377.38 | 179731 |
| 2023-08-07 | 351.86 | $377.15 | 229800 |
| 2023-08-04 | 349.20 | $371.91 | 320431 |
| 2023-08-03 | 346.81 | $373.61 | 265738 |
| 2023-08-02 | 343.99 | $372.75 | 272908 |
| 2023-08-01 | 340.96 | $374.98 | 369820 |
| 2023-07-31 | 337.38 | $367.44 | 294000 |
| 2023-07-28 | 334.21 | $363.36 | 531128 |
| 2023-07-27 | 331.15 | $356.46 | 759535 |
| 2023-07-26 | 328.48 | $335.99 | 339709 |
| 2023-07-25 | 327.69 | $333.53 | 236006 |
| 2023-07-24 | 327.08 | $331.91 | 217900 |
| 2023-07-21 | 326.57 | $330.96 | 270400 |
| 2023-07-20 | 326.11 | $332.01 | 304100 |
| 2023-07-19 | 325.48 | $334.25 | 496621 |
| 2023-07-18 | 324.56 | $339.34 | 169900 |
| 2023-07-17 | 323.01 | $340.46 | 257600 |
| 2023-07-14 | 321.17 | $336.13 | 213000 |
| 2023-07-13 | 319.59 | $337.33 | 236820 |
| 2023-07-12 | 317.73 | $334.30 | 288700 |
| 2023-07-11 | 315.98 | $327.17 | 125742 |
| 2023-07-10 | 314.80 | $324.64 | 249937 |
| 2023-07-07 | 313.77 | $320.08 | 284100 |
| 2023-07-06 | 313.10 | $318.40 | 224400 |
| 2023-07-05 | 312.55 | $321.64 | 235438 |
| 2023-07-03 | 311.59 | $327.05 | 98300 |
| 2023-06-30 | 309.96 | $326.07 | 231338 |
| 2023-06-29 | 308.27 | $322.99 | 193845 |
| 2023-06-28 | 306.72 | $321.44 | 250700 |
| 2023-06-27 | 305.17 | $322.70 | 333514 |
| 2023-06-26 | 303.32 | $314.98 | 193400 |
| 2023-06-23 | 302.09 | $311.71 | 339436 |
| 2023-06-22 | 301.08 | $312.99 | 210100 |
| 2023-06-21 | 299.83 | $313.56 | 318907 |
| 2023-06-20 | 298.38 | $312.17 | 219610 |
| 2023-06-16 | 296.93 | $311.04 | 379400 |
| 2023-06-15 | 295.45 | $308.74 | 328232 |
| 2023-06-14 | 294.05 | $306.64 | 347200 |
| 2023-06-13 | 292.72 | $309.81 | 336800 |
| 2023-06-12 | 290.92 | $305.06 | 280743 |
| 2023-06-09 | 289.43 | $303.38 | 316440 |
| 2023-06-08 | 287.97 | $304.98 | 359800 |
| 2023-06-07 | 286.18 | $307.82 | 320901 |
| 2023-06-06 | 283.90 | $299.74 | 432400 |
| 2023-06-05 | 282.23 | $294.69 | 295871 |
| 2023-06-02 | 280.92 | $298.23 | 454237 |
| 2023-06-01 | 279.09 | $282.98 | 414600 |
| 2023-05-31 | 278.69 | $275.51 | 520100 |
| 2023-05-30 | 279.02 | $280.97 | 261400 |
| 2023-05-26 | 278.81 | $280.54 | 281112 |
| 2023-05-25 | 278.63 | $276.41 | 333644 |
| 2023-05-24 | 278.87 | $273.93 | 330500 |
| 2023-05-23 | 279.39 | $275.42 | 337100 |
| 2023-05-22 | 279.80 | $280.91 | 414500 |
| 2023-05-19 | 279.69 | $288.05 | 272144 |
| 2023-05-18 | 278.81 | $292.48 | 235100 |
| 2023-05-17 | 277.37 | $286.67 | 275800 |
| 2023-05-16 | 276.39 | $280.91 | 365300 |
| 2023-05-15 | 275.91 | $286.48 | 382917 |
| 2023-05-12 | 274.80 | $288.91 | 365826 |
| 2023-05-11 | 273.32 | $289.42 | 468103 |
| 2023-05-10 | 271.62 | $288.09 | 367847 |
| 2023-05-09 | 269.89 | $281.51 | 183000 |
| 2023-05-08 | 268.66 | $281.95 | 189200 |
| 2023-05-05 | 267.27 | $282.56 | 183336 |
| 2023-05-04 | 265.66 | $278.74 | 326100 |
| 2023-05-03 | 264.28 | $283.27 | 426300 |
| 2023-05-02 | 262.28 | $281.61 | 264037 |
| 2023-05-01 | 260.25 | $282.43 | 292800 |
| 2023-04-28 | 257.91 | $281.91 | 383800 |
| 2023-04-27 | 255.38 | $280.20 | 925822 |
| 2023-04-26 | 252.77 | $257.07 | 408117 |
| 2023-04-25 | 252.32 | $258.98 | 425628 |
| 2023-04-24 | 251.62 | $260.98 | 310214 |
| 2023-04-21 | 250.63 | $262.61 | 215400 |
| 2023-04-20 | 249.37 | $263.53 | 375200 |
| 2023-04-19 | 247.88 | $258.86 | 300700 |
| 2023-04-18 | 246.73 | $254.43 | 394509 |
| 2023-04-17 | 245.91 | $250.49 | 339532 |
| 2023-04-14 | 245.43 | $249.28 | 333400 |
| 2023-04-13 | 245.03 | $251.23 | 310804 |
| 2023-04-12 | 244.38 | $247.10 | 364400 |
| 2023-04-11 | 244.09 | $242.82 | 388046 |
| 2023-04-10 | 244.22 | $236.94 | 336800 |
| 2023-04-06 | 244.99 | $235.18 | 181847 |
| 2023-04-05 | 246.02 | $235.47 | 348020 |
| 2023-04-04 | 247.13 | $237.66 | 230823 |
| 2023-04-03 | 248.13 | $247.32 | 312300 |
| 2023-03-31 | 248.21 | $251.28 | 288900 |
| 2023-03-30 | 247.89 | $245.32 | 225943 |
| 2023-03-29 | 248.16 | $245.21 | 266223 |
| 2023-03-28 | 248.47 | $244.29 | 287800 |
| 2023-03-27 | 248.91 | $242.83 | 258105 |
| 2023-03-24 | 249.55 | $244.15 | 304400 |
| 2023-03-23 | 250.12 | $245.97 | 398400 |
| 2023-03-22 | 250.56 | $244.94 | 221900 |
| 2023-03-21 | 251.15 | $249.38 | 261800 |
| 2023-03-20 | 251.34 | $249.49 | 343131 |
| 2023-03-17 | 251.53 | $243.99 | 477200 |
| 2023-03-16 | 252.32 | $245.35 | 381000 |
| 2023-03-15 | 253.06 | $241.95 | 435013 |
| 2023-03-14 | 254.23 | $247.75 | 240800 |
| 2023-03-13 | 254.91 | $244.10 | 415246 |
| 2023-03-10 | 256.05 | $245.29 | 296500 |
| 2023-03-09 | 257.18 | $251.20 | 370928 |
| 2023-03-08 | 257.81 | $257.93 | 123517 |
| 2023-03-07 | 257.79 | $257.07 | 270700 |
| 2023-03-06 | 257.87 | $259.88 | 303600 |
| 2023-03-03 | 257.66 | $262.34 | 185300 |
| 2023-03-02 | 257.17 | $255.49 | 142400 |
| 2023-03-01 | 257.34 | $252.23 | 294442 |
| 2023-02-28 | 257.88 | $254.83 | 282608 |
| 2023-02-27 | 258.20 | $253.03 | 185647 |
| 2023-02-24 | 258.74 | $251.12 | 200800 |
| 2023-02-23 | 259.55 | $254.80 | 261400 |
| 2023-02-22 | 260.05 | $253.67 | 187100 |
| 2023-02-21 | 260.72 | $254.30 | 400800 |
| 2023-02-17 | 261.39 | $269.37 | 257800 |
| 2023-02-16 | 260.55 | $266.85 | 284017 |
| 2023-02-15 | 259.89 | $266.06 | 159700 |
| 2023-02-14 | 259.24 | $264.37 | 194100 |
| 2023-02-13 | 258.70 | $265.77 | 184111 |
| 2023-02-10 | 257.96 | $259.68 | 229705 |
| 2023-02-09 | 257.78 | $262.67 | 227927 |
| 2023-02-08 | 257.26 | $263.08 | 233541 |
| 2023-02-07 | 256.65 | $263.35 | 265700 |
| 2023-02-06 | 255.95 | $268.41 | 235600 |
| 2023-02-03 | 254.63 | $274.79 | 331900 |
| 2023-02-02 | 252.51 | $278.78 | 461700 |
| 2023-02-01 | 249.75 | $268.16 | 521700 |
| 2023-01-31 | 247.81 | $260.62 | 735600 |
| 2023-01-30 | 246.46 | $245.17 | 616000 |
| 2023-01-27 | 246.60 | $249.14 | 267600 |
| 2023-01-26 | 246.33 | $248.24 | 256831 |
| 2023-01-25 | 246.13 | $247.73 | 459000 |
| 2023-01-24 | 245.96 | $249.50 | 271500 |
| 2023-01-23 | 245.58 | $244.68 | 300900 |
| 2023-01-20 | 245.68 | $239.66 | 245700 |
| 2023-01-19 | 246.31 | $233.14 | 303012 |
| 2023-01-18 | 247.70 | $242.00 | 402444 |
| 2023-01-17 | 248.30 | $252.72 | 344500 |
| 2023-01-13 | 247.84 | $253.08 | 209410 |
| 2023-01-12 | 247.28 | $252.61 | 225108 |
| 2023-01-11 | 246.72 | $254.24 | 242940 |
| 2023-01-10 | 245.93 | $248.36 | 290722 |
| 2023-01-09 | 245.68 | $245.18 | 430021 |
| 2023-01-06 | 245.73 | $243.21 | 311800 |
| 2023-01-05 | 245.99 | $234.75 | 433146 |
| 2023-01-04 | 247.18 | $242.31 | 304506 |
| 2023-01-03 | 247.69 | $241.32 | 288400 |
| 2022-12-30 | 248.36 | $239.23 | 190732 |
| 2022-12-29 | 249.32 | $242.07 | 164622 |
| 2022-12-28 | 250.08 | $239.49 | 170700 |
| 2022-12-27 | 251.20 | $242.93 | 134413 |
| 2022-12-23 | 252.07 | $243.07 | 157200 |
| 2022-12-22 | 253.02 | $241.57 | 204300 |
| 2022-12-21 | 254.22 | $247.22 | 223539 |
| 2022-12-20 | 254.96 | $244.39 | 351600 |
| 2022-12-19 | 256.07 | $244.88 | 287815 |
| 2022-12-16 | 257.25 | $246.50 | 633000 |
| 2022-12-15 | 258.38 | $248.64 | 644414 |
| 2022-12-14 | 259.40 | $258.75 | 516700 |
| 2022-12-13 | 259.47 | $266.15 | 365700 |
| 2022-12-12 | 258.77 | $260.06 | 336910 |
| 2022-12-09 | 258.63 | $257.59 | 170139 |
| 2022-12-08 | 258.74 | $260.22 | 199200 |
| 2022-12-07 | 258.59 | $258.29 | 191600 |
| 2022-12-06 | 258.62 | $256.02 | 324512 |
| 2022-12-05 | 258.89 | $260.01 | 258900 |
| 2022-12-02 | 258.78 | $266.09 | 213200 |
| 2022-12-01 | 258.01 | $268.36 | 484640 |
| 2022-11-30 | 256.92 | $260.43 | 723600 |
| 2022-11-29 | 256.55 | $260.83 | 178628 |
| 2022-11-28 | 256.10 | $260.02 | 235607 |
| 2022-11-25 | 255.68 | $267.44 | 51200 |
| 2022-11-23 | 254.44 | $266.49 | 203015 |
| 2022-11-22 | 253.18 | $266.41 | 214800 |
| 2022-11-21 | 251.78 | $267.15 | 247600 |
| 2022-11-18 | 250.17 | $268.57 | 331410 |
| 2022-11-17 | 248.23 | $264.99 | 342804 |
| 2022-11-16 | 246.46 | $266.68 | 280900 |
| 2022-11-15 | 244.34 | $271.34 | 230800 |
| 2022-11-14 | 241.49 | $264.86 | 266700 |
| 2022-11-11 | 239.03 | $270.03 | 503400 |
| 2022-11-10 | 235.77 | $263.24 | 501836 |
| 2022-11-09 | 232.88 | $236.29 | 304339 |
| 2022-11-08 | 232.52 | $245.49 | 323300 |
| 2022-11-07 | 231.16 | $237.66 | 223524 |
| 2022-11-04 | 230.47 | $234.38 | 299710 |
| 2022-11-03 | 230.06 | $235.95 | 283007 |
| 2022-11-02 | 229.44 | $231.44 | 347600 |
| 2022-11-01 | 229.23 | $234.74 | 339116 |
| 2022-10-31 | 228.65 | $233.57 | 326300 |
| 2022-10-28 | 228.13 | $237.42 | 223333 |
| 2022-10-27 | 227.16 | $227.61 | 681135 |
| 2022-10-26 | 227.11 | $234.17 | 479403 |
| 2022-10-25 | 226.36 | $235.55 | 297900 |
| 2022-10-24 | 225.40 | $227.38 | 331440 |
| 2022-10-21 | 225.19 | $224.56 | 340900 |
| 2022-10-20 | 225.25 | $214.00 | 402502 |
| 2022-10-19 | 226.44 | $216.54 | 434700 |
| 2022-10-18 | 227.48 | $227.53 | 273720 |
| 2022-10-17 | 227.48 | $221.68 | 254500 |
| 2022-10-14 | 228.09 | $214.59 | 354734 |
| 2022-10-13 | 229.51 | $217.64 | 1.2M |
| 2022-10-12 | 230.76 | $221.38 | 279500 |
| 2022-10-11 | 231.74 | $224.36 | 329338 |
| 2022-10-10 | 232.52 | $224.19 | 223500 |
| 2022-10-07 | 233.40 | $221.03 | 256500 |
| 2022-10-06 | 234.70 | $230.97 | 311625 |
| 2022-10-05 | 235.09 | $236.03 | 184908 |
| 2022-10-04 | 234.99 | $237.28 | 474139 |
| 2022-10-03 | 234.75 | $228.76 | 355512 |
| 2022-09-30 | 235.38 | $222.67 | 369434 |
| 2022-09-29 | 236.72 | $222.51 | 365410 |
| 2022-09-28 | 238.21 | $231.38 | 433112 |
| 2022-09-27 | 238.93 | $221.28 | 235336 |
| 2022-09-26 | 240.79 | $220.31 | 511107 |
| 2022-09-23 | 242.95 | $224.22 | 421600 |
| 2022-09-22 | 244.92 | $223.76 | 513929 |
| 2022-09-21 | 247.15 | $232.46 | 462439 |
| 2022-09-20 | 248.69 | $235.31 | 515937 |
| 2022-09-19 | 250.10 | $245.59 | 292800 |
| 2022-09-16 | 250.58 | $244.43 | 636400 |
| 2022-09-15 | 251.22 | $250.04 | 322200 |
| 2022-09-14 | 251.35 | $250.30 | 369220 |
| 2022-09-13 | 251.46 | $254.04 | 454600 |
| 2022-09-12 | 251.19 | $262.81 | 406000 |
| 2022-09-09 | 249.96 | $258.21 | 357023 |
| 2022-09-08 | 249.10 | $257.89 | 285514 |
| 2022-09-07 | 248.17 | $257.90 | 319815 |
| 2022-09-06 | 247.15 | $249.98 | 340800 |
| 2022-09-02 | 246.85 | $245.90 | 226043 |
| 2022-09-01 | 246.95 | $248.85 | 431329 |
| 2022-08-31 | 246.75 | $240.12 | 334842 |
| 2022-08-30 | 247.45 | $241.28 | 304227 |
| 2022-08-29 | 248.09 | $243.32 | 220815 |
| 2022-08-26 | 248.60 | $242.65 | 227621 |
| 2022-08-25 | 249.22 | $252.47 | 210400 |
| 2022-08-24 | 248.88 | $250.04 | 238600 |
| 2022-08-23 | 248.76 | $246.22 | 210919 |
| 2022-08-22 | 249.03 | $250.29 | 179825 |
| 2022-08-19 | 248.89 | $258.68 | 288500 |
| 2022-08-18 | 247.86 | $267.10 | 192129 |
| 2022-08-17 | 245.84 | $267.49 | 411314 |
| 2022-08-16 | 243.56 | $266.96 | 309307 |
| 2022-08-15 | 241.09 | $267.32 | 372600 |
| 2022-08-12 | 238.33 | $261.81 | 313345 |
| 2022-08-11 | 235.86 | $251.33 | 205438 |
| 2022-08-10 | 234.24 | $249.51 | 230132 |
| 2022-08-09 | 232.63 | $243.12 | 239737 |
| 2022-08-08 | 231.52 | $246.58 | 174500 |
| 2022-08-05 | 229.94 | $244.07 | 193400 |
| 2022-08-04 | 228.45 | $244.50 | 264541 |
| 2022-08-03 | 226.76 | $244.06 | 177816 |
| 2022-08-02 | 224.94 | $239.31 | 245835 |
| 2022-08-01 | 223.43 | $244.37 | 305000 |
| 2022-07-29 | 221.22 | $239.53 | 328000 |
| 2022-07-28 | 219.30 | $234.57 | 554241 |
| 2022-07-27 | 217.69 | $227.06 | 454204 |
| 2022-07-26 | 216.70 | $224.43 | 270914 |
| 2022-07-25 | 215.89 | $224.35 | 327900 |
| 2022-07-22 | 215.00 | $227.66 | 343300 |
| 2022-07-21 | 213.66 | $225.39 | 215703 |
| 2022-07-20 | 212.43 | $220.96 | 245600 |
| 2022-07-19 | 211.53 | $219.83 | 242100 |
| 2022-07-18 | 210.66 | $212.23 | 232000 |
| 2022-07-15 | 210.49 | $216.22 | 329800 |
| 2022-07-14 | 209.89 | $213.23 | 234510 |
| 2022-07-13 | 209.54 | $215.85 | 343200 |
| 2022-07-12 | 208.87 | $216.23 | 357700 |
| 2022-07-11 | 208.10 | $215.98 | 319221 |
| 2022-07-08 | 207.27 | $214.49 | 448816 |
| 2022-07-07 | 206.51 | $218.15 | 362532 |
| 2022-07-06 | 205.28 | $216.89 | 468232 |
| 2022-07-05 | 204.06 | $216.86 | 560100 |
| 2022-07-01 | 202.71 | $211.97 | 474000 |
| 2022-06-30 | 201.74 | $206.59 | 459600 |
| 2022-06-29 | 201.23 | $202.59 | 288748 |
| 2022-06-28 | 201.09 | $202.46 | 351800 |
| 2022-06-27 | 200.94 | $203.32 | 267811 |
| 2022-06-24 | 200.69 | $203.64 | 440032 |
| 2022-06-23 | 200.38 | $198.16 | 441900 |
| 2022-06-22 | 200.62 | $188.29 | 307944 |
| 2022-06-21 | 201.91 | $186.89 | 277500 |
| 2022-06-17 | 203.49 | $186.45 | 509800 |
| 2022-06-16 | 205.29 | $186.27 | 442900 |
| 2022-06-15 | 207.29 | $197.37 | 323100 |
| 2022-06-14 | 208.33 | $195.49 | 330000 |
| 2022-06-13 | 209.69 | $197.46 | 307409 |
| 2022-06-10 | 210.97 | $201.40 | 276800 |
| 2022-06-09 | 211.98 | $206.26 | 506420 |
| 2022-06-08 | 212.58 | $209.96 | 177225 |
| 2022-06-07 | 212.86 | $213.71 | 151723 |
| 2022-06-06 | 212.77 | $211.60 | 148500 |
| 2022-06-03 | 212.89 | $210.75 | 172345 |
| 2022-06-02 | 213.12 | $213.85 | 248206 |
| 2022-06-01 | 213.04 | $206.79 | 407600 |
| 2022-05-31 | 213.70 | $208.90 | 589734 |
| 2022-05-27 | 214.21 | $211.51 | 297900 |
| 2022-05-26 | 214.49 | $208.48 | 210800 |
| 2022-05-25 | 215.12 | $205.30 | 269800 |
| 2022-05-24 | 216.16 | $201.72 | 360432 |
| 2022-05-23 | 217.68 | $204.97 | 282104 |
| 2022-05-20 | 219.01 | $207.75 | 342600 |
| 2022-05-19 | 220.20 | $206.56 | 430900 |
| 2022-05-18 | 221.63 | $202.56 | 426625 |
| 2022-05-17 | 223.64 | $215.58 | 668700 |
| 2022-05-16 | 224.49 | $215.22 | 283733 |
| 2022-05-13 | 225.47 | $221.63 | 485530 |
| 2022-05-12 | 225.87 | $217.82 | 411500 |
| 2022-05-11 | 226.72 | $209.51 | 294133 |
| 2022-05-10 | 228.53 | $216.25 | 524432 |
| 2022-05-09 | 229.82 | $215.83 | 363300 |
| 2022-05-06 | 231.29 | $212.74 | 253100 |
| 2022-05-05 | 233.25 | $213.52 | 317600 |
| 2022-05-04 | 235.32 | $221.85 | 356124 |
| 2022-05-03 | 236.74 | $215.74 | 275345 |
| 2022-05-02 | 238.95 | $216.59 | 233125 |
| 2022-04-29 | 241.31 | $213.19 | 340000 |
| 2022-04-28 | 244.27 | $222.99 | 332000 |
| 2022-04-27 | 246.51 | $223.70 | 318948 |
| 2022-04-26 | 248.91 | $224.07 | 547315 |
| 2022-04-25 | 251.52 | $238.94 | 422974 |
| 2022-04-22 | 252.85 | $246.84 | 358200 |
| 2022-04-21 | 253.48 | $252.28 | 286500 |
| 2022-04-20 | 253.60 | $250.77 | 232506 |
| 2022-04-19 | 253.90 | $246.47 | 296510 |
| 2022-04-18 | 254.68 | $237.82 | 312617 |
| 2022-04-14 | 256.46 | $239.96 | 250100 |
| 2022-04-13 | 258.20 | $247.07 | 349235 |
| 2022-04-12 | 259.37 | $242.62 | 408900 |
| 2022-04-11 | 261.13 | $247.23 | 614900 |
| 2022-04-08 | 262.59 | $254.90 | 358436 |
| 2022-04-07 | 263.40 | $257.79 | 359900 |
| 2022-04-06 | 263.99 | $259.28 | 239100 |
| 2022-04-05 | 264.49 | $262.16 | 322543 |
| 2022-04-04 | 264.74 | $261.68 | 343445 |
| 2022-04-01 | 265.06 | $262.23 | 257900 |
| 2022-03-31 | 265.36 | $257.86 | 341200 |
| 2022-03-30 | 266.15 | $266.96 | 203132 |
| 2022-03-29 | 266.06 | $268.28 | 240249 |
| 2022-03-28 | 265.83 | $262.50 | 242700 |
| 2022-03-25 | 266.18 | $260.23 | 295300 |
| 2022-03-24 | 266.80 | $261.39 | 318000 |
| 2022-03-23 | 267.37 | $262.85 | 403100 |
| 2022-03-22 | 267.85 | $275.42 | 219200 |
| 2022-03-21 | 267.05 | $274.59 | 356000 |
| 2022-03-18 | 266.26 | $276.66 | 422519 |
| 2022-03-17 | 265.16 | $271.43 | 185300 |
| 2022-03-16 | 264.50 | $269.47 | 269400 |
| 2022-03-15 | 263.98 | $268.49 | 305300 |
| 2022-03-14 | 263.50 | $263.19 | 433233 |
| 2022-03-11 | 263.54 | $256.28 | 263600 |
| 2022-03-10 | 264.30 | $255.99 | 330434 |
| 2022-03-09 | 265.17 | $261.30 | 277500 |
| 2022-03-08 | 265.58 | $252.63 | 551700 |
| 2022-03-07 | 266.95 | $259.11 | 320818 |
| 2022-03-04 | 267.77 | $269.64 | 273850 |
| 2022-03-03 | 267.57 | $273.67 | 275429 |
| 2022-03-02 | 266.93 | $274.65 | 450345 |
| 2022-03-01 | 266.12 | $267.52 | 439806 |
| 2022-02-28 | 265.97 | $266.93 | 665000 |
| 2022-02-25 | 265.87 | $264.38 | 388900 |
| 2022-02-24 | 266.03 | $255.82 | 563440 |
| 2022-02-23 | 267.10 | $249.15 | 461700 |
| 2022-02-22 | 268.99 | $251.87 | 354230 |
| 2022-02-18 | 270.80 | $251.98 | 391800 |
| 2022-02-17 | 272.78 | $252.74 | 546714 |
| 2022-02-16 | 274.89 | $261.93 | 296700 |
| 2022-02-15 | 276.25 | $265.15 | 192313 |
| 2022-02-14 | 277.42 | $262.75 | 344200 |
| 2022-02-11 | 278.96 | $263.23 | 248812 |
| 2022-02-10 | 280.62 | $266.58 | 332938 |
| 2022-02-09 | 282.10 | $275.52 | 1.5M |
| 2022-02-08 | 282.79 | $273.26 | 330925 |
| 2022-02-07 | 283.79 | $268.95 | 338300 |
| 2022-02-04 | 285.35 | $266.98 | 336200 |
| 2022-02-03 | 287.29 | $268.74 | 352511 |
| 2022-02-02 | 289.24 | $272.15 | 470517 |
| 2022-02-01 | 291.04 | $277.27 | 500800 |
| 2022-01-31 | 292.49 | $283.62 | 379700 |
| 2022-01-28 | 293.42 | $279.23 | 256300 |
| 2022-01-27 | 294.92 | $272.45 | 244742 |
| 2022-01-26 | 297.28 | $275.13 | 265000 |
| 2022-01-25 | 299.61 | $283.80 | 339433 |
| 2022-01-24 | 301.28 | $288.60 | 275800 |
| 2022-01-21 | 302.61 | $280.46 | 167444 |
| 2022-01-20 | 304.94 | $283.83 | 233500 |
| 2022-01-19 | 307.17 | $290.77 | 220812 |
| 2022-01-18 | 308.89 | $292.84 | 269600 |
| 2022-01-14 | 310.58 | $291.42 | 219715 |
| 2022-01-13 | 312.60 | $300.95 | 223348 |
| 2022-01-12 | 313.82 | $305.88 | 163233 |
| 2022-01-11 | 314.66 | $308.58 | 216100 |
| 2022-01-10 | 315.30 | $305.80 | 186000 |
| 2022-01-07 | 316.30 | $304.98 | 247600 |
| 2022-01-06 | 317.49 | $309.04 | 208527 |
| 2022-01-05 | 318.38 | $308.76 | 193800 |
| 2022-01-04 | 319.39 | $315.17 | 208727 |
| 2022-01-03 | 319.84 | $314.12 | 335808 |
| 2021-12-31 | 320.44 | $324.36 | 81228 |
| 2021-12-30 | 320.03 | $323.11 | 96406 |
| 2021-12-29 | 319.70 | $326.46 | 86900 |
| 2021-12-28 | 318.99 | $322.85 | 120200 |
| 2021-12-27 | 318.59 | $321.03 | 96600 |
| 2021-12-23 | 318.33 | $316.11 | 148700 |
| 2021-12-22 | 318.56 | $313.52 | 110744 |
| 2021-12-21 | 319.09 | $313.95 | 157700 |
| 2021-12-20 | 319.64 | $307.96 | 245400 |
| 2021-12-17 | 320.86 | $312.48 | 488817 |
| 2021-12-16 | 321.75 | $324.93 | 259821 |
| 2021-12-15 | 321.41 | $322.26 | 352253 |
| 2021-12-14 | 321.32 | $324.10 | 235112 |
| 2021-12-13 | 321.03 | $331.30 | 253527 |
| 2021-12-10 | 319.95 | $331.74 | 234835 |
| 2021-12-09 | 318.71 | $327.91 | 285106 |
| 2021-12-08 | 317.74 | $332.70 | 349939 |
| 2021-12-07 | 316.17 | $327.80 | 317427 |
| 2021-12-06 | 314.94 | $327.82 | 420705 |
| 2021-12-03 | 313.59 | $316.04 | 230311 |
| 2021-12-02 | 313.33 | $311.62 | 170206 |
| 2021-12-01 | 313.51 | $301.96 | 273847 |
| 2021-11-30 | 314.72 | $309.02 | 582540 |
| 2021-11-29 | 315.32 | $322.12 | 218105 |
| 2021-11-26 | 314.61 | $317.46 | 161700 |
| 2021-11-24 | 314.31 | $318.65 | 118800 |
| 2021-11-23 | 313.85 | $321.65 | 127640 |
| 2021-11-22 | 313.03 | $322.60 | 223000 |
| 2021-11-19 | 312.02 | $323.82 | 162921 |
| 2021-11-18 | 310.78 | $319.09 | 160304 |
| 2021-11-17 | 309.90 | $322.14 | 176539 |
| 2021-11-16 | 308.61 | $321.36 | 251620 |
| 2021-11-15 | 307.27 | $314.64 | 201317 |
| 2021-11-12 | 306.50 | $319.67 | 271245 |
| 2021-11-11 | 305.11 | $311.33 | 194200 |
| 2021-11-10 | 304.46 | $309.28 | 153800 |
| 2021-11-09 | 303.95 | $309.58 | 170500 |
| 2021-11-08 | 303.36 | $301.58 | 311003 |
| 2021-11-05 | 303.54 | $302.18 | 443300 |
| 2021-11-04 | 303.69 | $301.00 | 292700 |
| 2021-11-03 | 303.97 | $300.00 | 231500 |
| 2021-11-02 | 304.39 | $305.70 | 352000 |
| 2021-11-01 | 304.25 | $302.99 | 461236 |
| 2021-10-29 | 304.38 | $299.28 | 291310 |
| 2021-10-28 | 304.92 | $297.90 | 301728 |
| 2021-10-27 | 305.66 | $296.99 | 345700 |
| 2021-10-26 | 306.57 | $302.75 | 456900 |
| 2021-10-25 | 306.97 | $304.29 | 859200 |
| 2021-10-22 | 307.25 | $312.18 | 244800 |
| 2021-10-21 | 306.73 | $310.60 | 232200 |
| 2021-10-20 | 306.33 | $311.02 | 226300 |
| 2021-10-19 | 305.83 | $309.21 | 274715 |
| 2021-10-18 | 305.48 | $313.11 | 146222 |
| 2021-10-15 | 304.67 | $309.17 | 140922 |
| 2021-10-14 | 304.20 | $309.19 | 152700 |
| 2021-10-13 | 303.68 | $301.28 | 269900 |
| 2021-10-12 | 303.93 | $297.76 | 331421 |
| 2021-10-11 | 304.58 | $295.36 | 124246 |
| 2021-10-08 | 305.55 | $295.05 | 280947 |
| 2021-10-07 | 306.65 | $303.97 | 416100 |
| 2021-10-06 | 306.93 | $297.02 | 495825 |
| 2021-10-05 | 307.98 | $299.31 | 603416 |
| 2021-10-04 | 308.89 | $296.02 | 215600 |
| 2021-10-01 | 310.25 | $297.39 | 292141 |
| 2021-09-30 | 311.60 | $294.17 | 328000 |
| 2021-09-29 | 313.43 | $300.48 | 158600 |
| 2021-09-28 | 314.80 | $302.32 | 275835 |
| 2021-09-27 | 316.11 | $308.23 | 155000 |
| 2021-09-24 | 316.94 | $308.63 | 121700 |
| 2021-09-23 | 317.81 | $308.61 | 159300 |
| 2021-09-22 | 318.78 | $305.70 | 319600 |
| 2021-09-21 | 320.16 | $305.94 | 231200 |
| 2021-09-20 | 321.66 | $306.91 | 317003 |
| 2021-09-17 | 323.21 | $305.83 | 630300 |
| 2021-09-16 | 325.04 | $310.62 | 263900 |
| 2021-09-15 | 326.56 | $312.42 | 510500 |
| 2021-09-14 | 328.04 | $313.29 | 427100 |
| 2021-09-13 | 329.60 | $320.72 | 340900 |
| 2021-09-10 | 330.53 | $321.39 | 237317 |
| 2021-09-09 | 331.49 | $325.75 | 222832 |
| 2021-09-08 | 332.10 | $328.52 | 202201 |
| 2021-09-07 | 332.48 | $324.74 | 262200 |
| 2021-09-03 | 333.29 | $332.79 | 121322 |
| 2021-09-02 | 333.34 | $334.99 | 145126 |
| 2021-09-01 | 333.17 | $334.78 | 132300 |
| 2021-08-31 | 333.00 | $335.18 | 220708 |
| 2021-08-30 | 332.77 | $335.71 | 116848 |
| 2021-08-27 | 332.46 | $333.82 | 273100 |
| 2021-08-26 | 332.32 | $328.98 | 214100 |
| 2021-08-25 | 332.67 | $331.44 | 196600 |
| 2021-08-24 | 332.80 | $330.59 | 207734 |
| 2021-08-23 | 333.03 | $331.33 | 163509 |
| 2021-08-20 | 333.21 | $333.65 | 182500 |
| 2021-08-19 | 333.16 | $330.20 | 213000 |
| 2021-08-18 | 333.48 | $325.83 | 223706 |
| 2021-08-17 | 334.28 | $334.12 | 233800 |
| 2021-08-16 | 334.30 | $339.21 | 293700 |
| 2021-08-13 | 333.78 | $340.48 | 170700 |
| 2021-08-12 | 333.08 | $340.98 | 241800 |
| 2021-08-11 | 332.24 | $344.41 | 205400 |
| 2021-08-10 | 330.96 | $339.26 | 288200 |
| 2021-08-09 | 330.09 | $334.76 | 222500 |
| 2021-08-06 | 329.60 | $333.80 | 233100 |
| 2021-08-05 | 329.16 | $329.60 | 373331 |
| 2021-08-04 | 329.11 | $328.65 | 415200 |
| 2021-08-03 | 329.16 | $332.43 | 501543 |
| 2021-08-02 | 328.81 | $328.44 | 331200 |
| 2021-07-30 | 328.85 | $329.43 | 380500 |
| 2021-07-29 | 328.79 | $333.95 | 176149 |
| 2021-07-28 | 328.25 | $327.27 | 277500 |
| 2021-07-27 | 328.35 | $332.08 | 397600 |
| 2021-07-26 | 327.96 | $327.32 | 390400 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
547.02
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
198.12
Average
417.83
Maximum
659.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 547.02 | $537.89 | 321014 |
| 2026-07-22 | 548.56 | $532.78 | 213900 |
| 2026-07-21 | 550.55 | $529.88 | 286848 |
| 2026-07-20 | 552.85 | $533.58 | 449649 |
| 2026-07-17 | 554.79 | $543.93 | 448310 |
| 2026-07-16 | 555.61 | $558.57 | 284117 |
| 2026-07-15 | 554.89 | $548.67 | 541902 |
| 2026-07-14 | 555.00 | $562.77 | 439194 |
| 2026-07-13 | 553.52 | $551.18 | 382500 |
| 2026-07-10 | 552.99 | $552.03 | 264500 |
| 2026-07-09 | 552.15 | $537.50 | 498300 |
| 2026-07-08 | 552.65 | $537.76 | 340934 |
| 2026-07-07 | 553.01 | $556.93 | 391301 |
| 2026-07-06 | 551.32 | $568.00 | 328049 |
| 2026-07-02 | 548.33 | $570.03 | 547332 |
| 2026-07-01 | 544.89 | $571.08 | 597105 |
| 2026-06-30 | 541.09 | $572.95 | 526134 |
| 2026-06-29 | 536.75 | $568.83 | 495837 |
| 2026-06-26 | 532.48 | $563.87 | 991642 |
| 2026-06-25 | 528.37 | $570.73 | 509000 |
| 2026-06-24 | 523.28 | $551.75 | 454363 |
| 2026-06-23 | 519.77 | $523.59 | 348321 |
| 2026-06-22 | 518.75 | $536.04 | 296940 |
| 2026-06-18 | 516.28 | $532.43 | 531700 |
| 2026-06-17 | 513.97 | $516.11 | 322417 |
| 2026-06-16 | 513.06 | $528.33 | 222902 |
| 2026-06-15 | 510.85 | $524.17 | 286011 |
| 2026-06-12 | 508.92 | $512.15 | 272336 |
| 2026-06-11 | 508.15 | $517.03 | 397719 |
| 2026-06-10 | 506.87 | $504.80 | 221590 |
| 2026-06-09 | 506.77 | $529.04 | 294730 |
| 2026-06-08 | 504.33 | $513.45 | 332742 |
| 2026-06-05 | 503.41 | $508.43 | 363100 |
| 2026-06-04 | 503.05 | $518.08 | 211000 |
| 2026-06-03 | 501.89 | $515.30 | 370415 |
| 2026-06-02 | 501.02 | $516.37 | 554700 |
| 2026-06-01 | 500.04 | $496.77 | 265914 |
| 2026-05-29 | 501.08 | $502.16 | 609438 |
| 2026-05-28 | 501.75 | $497.02 | 473300 |
| 2026-05-27 | 503.01 | $503.16 | 444626 |
| 2026-05-26 | 503.65 | $502.56 | 438945 |
| 2026-05-22 | 504.35 | $484.64 | 367048 |
| 2026-05-21 | 506.78 | $480.51 | 538939 |
| 2026-05-20 | 509.67 | $493.33 | 370000 |
| 2026-05-19 | 511.32 | $482.69 | 350900 |
| 2026-05-18 | 514.03 | $501.41 | 424211 |
| 2026-05-15 | 514.92 | $499.99 | 396341 |
| 2026-05-14 | 515.89 | $514.38 | 235000 |
| 2026-05-13 | 515.32 | $507.50 | 393231 |
| 2026-05-12 | 515.29 | $508.55 | 320019 |
| 2026-05-11 | 515.22 | $521.48 | 428348 |
| 2026-05-08 | 513.90 | $521.25 | 244502 |
| 2026-05-07 | 512.52 | $526.61 | 494400 |
| 2026-05-06 | 510.46 | $541.37 | 383700 |
| 2026-05-05 | 506.68 | $522.20 | 388800 |
| 2026-05-04 | 504.40 | $514.86 | 481129 |
| 2026-05-01 | 502.52 | $526.33 | 467000 |
| 2026-04-30 | 499.20 | $534.89 | 965700 |
| 2026-04-29 | 494.74 | $517.62 | 1.0M |
| 2026-04-28 | 491.67 | $495.52 | 558500 |
| 2026-04-27 | 490.45 | $502.24 | 596100 |
| 2026-04-24 | 488.29 | $490.97 | 345100 |
| 2026-04-23 | 486.96 | $493.67 | 541549 |
| 2026-04-22 | 485.31 | $489.76 | 365500 |
| 2026-04-21 | 483.97 | $492.69 | 475407 |
| 2026-04-20 | 482.27 | $493.46 | 271736 |
| 2026-04-17 | 480.38 | $487.11 | 461400 |
| 2026-04-16 | 479.05 | $479.22 | 650514 |
| 2026-04-15 | 478.47 | $484.29 | 1.0M |
| 2026-04-14 | 477.41 | $520.42 | 364700 |
| 2026-04-13 | 472.71 | $517.88 | 470200 |
| 2026-04-10 | 468.09 | $505.31 | 525100 |
| 2026-04-09 | 464.54 | $488.68 | 262700 |
| 2026-04-08 | 462.68 | $478.08 | 486226 |
| 2026-04-07 | 461.99 | $450.65 | 315268 |
| 2026-04-06 | 464.23 | $453.59 | 271715 |
| 2026-04-02 | 466.49 | $454.64 | 400346 |
| 2026-04-01 | 469.00 | $464.84 | 307829 |
| 2026-03-31 | 470.95 | $464.13 | 461826 |
| 2026-03-30 | 473.39 | $443.99 | 623100 |
| 2026-03-27 | 478.31 | $437.87 | 585211 |
| 2026-03-26 | 484.45 | $438.30 | 973915 |
| 2026-03-25 | 491.05 | $481.68 | 279600 |
| 2026-03-24 | 493.80 | $476.97 | 406806 |
| 2026-03-23 | 497.38 | $476.96 | 359535 |
| 2026-03-20 | 501.34 | $467.88 | 493100 |
| 2026-03-19 | 506.60 | $477.21 | 345800 |
| 2026-03-18 | 511.32 | $477.99 | 272500 |
| 2026-03-17 | 516.33 | $486.98 | 300217 |
| 2026-03-16 | 520.86 | $478.86 | 494200 |
| 2026-03-13 | 526.58 | $480.96 | 477100 |
| 2026-03-12 | 532.47 | $482.30 | 473100 |
| 2026-03-11 | 538.58 | $508.66 | 244913 |
| 2026-03-10 | 542.38 | $511.86 | 320804 |
| 2026-03-09 | 545.96 | $516.96 | 476717 |
| 2026-03-06 | 549.11 | $517.47 | 443728 |
| 2026-03-05 | 552.21 | $528.72 | 470125 |
| 2026-03-04 | 554.27 | $550.67 | 502762 |
| 2026-03-03 | 554.04 | $552.30 | 328100 |
| 2026-03-02 | 553.38 | $563.40 | 504800 |
| 2026-02-27 | 551.34 | $569.94 | 928800 |
| 2026-02-26 | 548.32 | $544.41 | 303100 |
| 2026-02-25 | 547.47 | $539.95 | 584550 |
| 2026-02-24 | 546.84 | $558.32 | 223000 |
| 2026-02-23 | 544.25 | $554.84 | 220300 |
| 2026-02-20 | 541.77 | $561.01 | 366308 |
| 2026-02-19 | 538.46 | $550.32 | 476338 |
| 2026-02-18 | 536.00 | $553.89 | 569000 |
| 2026-02-17 | 532.98 | $565.50 | 600805 |
| 2026-02-13 | 528.66 | $566.65 | 442804 |
| 2026-02-12 | 524.02 | $558.55 | 883228 |
| 2026-02-11 | 520.00 | $557.51 | 630781 |
| 2026-02-10 | 515.94 | $548.56 | 430000 |
| 2026-02-09 | 512.67 | $529.29 | 473829 |
| 2026-02-06 | 511.23 | $529.98 | 464000 |
| 2026-02-05 | 509.67 | $517.15 | 591437 |
| 2026-02-04 | 509.27 | $534.53 | 769400 |
| 2026-02-03 | 507.14 | $508.49 | 444900 |
| 2026-02-02 | 507.48 | $495.29 | 585700 |
| 2026-01-30 | 509.08 | $495.08 | 553700 |
| 2026-01-29 | 510.67 | $496.11 | 735232 |
| 2026-01-28 | 512.14 | $487.49 | 1.2M |
| 2026-01-27 | 514.48 | $498.80 | 559535 |
| 2026-01-26 | 515.74 | $512.41 | 416520 |
| 2026-01-23 | 515.63 | $509.76 | 506500 |
| 2026-01-22 | 515.70 | $509.68 | 535500 |
| 2026-01-21 | 515.71 | $516.42 | 1.1M |
| 2026-01-20 | 514.98 | $505.44 | 518700 |
| 2026-01-16 | 515.25 | $525.87 | 480000 |
| 2026-01-15 | 513.39 | $522.33 | 355568 |
| 2026-01-14 | 511.72 | $525.25 | 264900 |
| 2026-01-13 | 509.63 | $531.00 | 223700 |
| 2026-01-12 | 506.88 | $533.25 | 233400 |
| 2026-01-09 | 503.83 | $530.23 | 372506 |
| 2026-01-08 | 500.94 | $516.62 | 377245 |
| 2026-01-07 | 499.28 | $504.97 | 520326 |
| 2026-01-06 | 498.72 | $519.85 | 572400 |
| 2026-01-05 | 496.70 | $503.90 | 334247 |
| 2026-01-02 | 496.21 | $498.91 | 284900 |
| 2025-12-31 | 496.19 | $485.58 | 178300 |
| 2025-12-30 | 497.46 | $494.00 | 154808 |
| 2025-12-29 | 497.90 | $496.58 | 140421 |
| 2025-12-26 | 498.10 | $498.16 | 123800 |
| 2025-12-24 | 498.13 | $497.23 | 89648 |
| 2025-12-23 | 498.19 | $494.55 | 231200 |
| 2025-12-22 | 498.37 | $495.48 | 399948 |
| 2025-12-19 | 498.31 | $496.92 | 804624 |
| 2025-12-18 | 497.86 | $494.01 | 366931 |
| 2025-12-17 | 497.46 | $487.47 | 617611 |
| 2025-12-16 | 497.54 | $492.43 | 303517 |
| 2025-12-15 | 496.98 | $496.13 | 369200 |
| 2025-12-12 | 495.96 | $505.76 | 297118 |
| 2025-12-11 | 493.88 | $514.86 | 567100 |
| 2025-12-10 | 490.76 | $505.78 | 507300 |
| 2025-12-09 | 488.41 | $500.49 | 445500 |
| 2025-12-08 | 486.51 | $503.43 | 590494 |
| 2025-12-05 | 484.28 | $511.63 | 370900 |
| 2025-12-04 | 481.17 | $504.73 | 712241 |
| 2025-12-03 | 478.65 | $500.01 | 762803 |
| 2025-12-02 | 476.53 | $487.29 | 490902 |
| 2025-12-01 | 475.67 | $489.46 | 478188 |
| 2025-11-28 | 474.67 | $498.87 | 215719 |
| 2025-11-26 | 472.75 | $493.40 | 591332 |
| 2025-11-25 | 471.34 | $484.16 | 460600 |
| 2025-11-24 | 470.88 | $465.17 | 757900 |
| 2025-11-21 | 472.41 | $465.12 | 654545 |
| 2025-11-20 | 474.09 | $444.26 | 313058 |
| 2025-11-19 | 478.00 | $446.44 | 364390 |
| 2025-11-18 | 481.92 | $455.54 | 334300 |
| 2025-11-17 | 485.42 | $459.89 | 300800 |
| 2025-11-14 | 488.87 | $471.50 | 246700 |
| 2025-11-13 | 491.45 | $476.66 | 482500 |
| 2025-11-12 | 493.77 | $476.95 | 546528 |
| 2025-11-11 | 496.29 | $487.39 | 257727 |
| 2025-11-10 | 498.03 | $489.42 | 293726 |
| 2025-11-07 | 499.75 | $492.22 | 433231 |
| 2025-11-06 | 501.35 | $491.00 | 509655 |
| 2025-11-05 | 503.27 | $489.99 | 466701 |
| 2025-11-04 | 505.60 | $492.16 | 620004 |
| 2025-11-03 | 507.95 | $493.88 | 468300 |
| 2025-10-31 | 510.43 | $505.00 | 396535 |
| 2025-10-30 | 512.07 | $495.69 | 712587 |
| 2025-10-29 | 514.83 | $487.78 | 532539 |
| 2025-10-28 | 518.58 | $501.16 | 418102 |
| 2025-10-27 | 521.20 | $502.22 | 396056 |
| 2025-10-24 | 523.80 | $496.24 | 683496 |
| 2025-10-23 | 527.09 | $494.99 | 589039 |
| 2025-10-22 | 530.60 | $493.07 | 1.9M |
| 2025-10-21 | 534.44 | $548.99 | 784859 |
| 2025-10-20 | 532.86 | $534.75 | 430000 |
| 2025-10-17 | 532.63 | $522.95 | 374929 |
| 2025-10-16 | 533.61 | $523.94 | 418139 |
| 2025-10-15 | 534.57 | $526.99 | 353530 |
| 2025-10-14 | 535.34 | $530.84 | 364200 |
| 2025-10-13 | 535.83 | $524.25 | 222300 |
| 2025-10-10 | 537.09 | $524.50 | 359300 |
| 2025-10-09 | 538.41 | $534.34 | 443359 |
| 2025-10-08 | 538.95 | $554.58 | 371519 |
| 2025-10-07 | 537.59 | $542.03 | 589700 |
| 2025-10-06 | 537.50 | $553.60 | 420429 |
| 2025-10-03 | 536.43 | $550.63 | 409900 |
| 2025-10-02 | 535.78 | $546.61 | 497100 |
| 2025-10-01 | 535.58 | $537.06 | 566537 |
| 2025-09-30 | 536.32 | $529.36 | 666000 |
| 2025-09-29 | 537.87 | $520.65 | 232438 |
| 2025-09-26 | 540.43 | $521.94 | 242900 |
| 2025-09-25 | 543.04 | $516.18 | 509543 |
| 2025-09-24 | 546.44 | $522.44 | 293900 |
| 2025-09-23 | 549.46 | $530.66 | 302911 |
| 2025-09-22 | 551.89 | $533.83 | 420975 |
| 2025-09-19 | 554.29 | $539.64 | 380502 |
| 2025-09-18 | 556.29 | $541.74 | 533201 |
| 2025-09-17 | 558.31 | $545.93 | 493718 |
| 2025-09-16 | 560.25 | $550.40 | 352800 |
| 2025-09-15 | 562.01 | $551.85 | 356800 |
| 2025-09-12 | 563.82 | $544.48 | 463700 |
| 2025-09-11 | 566.58 | $567.28 | 465121 |
| 2025-09-10 | 567.39 | $558.78 | 521234 |
| 2025-09-09 | 569.16 | $558.08 | 418300 |
| 2025-09-08 | 571.12 | $580.46 | 277619 |
| 2025-09-05 | 570.95 | $578.05 | 437904 |
| 2025-09-04 | 571.08 | $561.37 | 378346 |
| 2025-09-03 | 572.96 | $545.04 | 332899 |
| 2025-09-02 | 576.67 | $543.57 | 281735 |
| 2025-08-29 | 580.80 | $557.86 | 306400 |
| 2025-08-28 | 583.79 | $559.48 | 297168 |
| 2025-08-27 | 586.86 | $567.00 | 524327 |
| 2025-08-26 | 589.45 | $567.63 | 391200 |
| 2025-08-25 | 592.32 | $570.54 | 398705 |
| 2025-08-22 | 595.32 | $591.92 | 435601 |
| 2025-08-21 | 596.60 | $570.64 | 535400 |
| 2025-08-20 | 600.36 | $589.08 | 747800 |
| 2025-08-19 | 602.71 | $613.47 | 363904 |
| 2025-08-18 | 602.76 | $600.06 | 194322 |
| 2025-08-15 | 604.09 | $591.66 | 237444 |
| 2025-08-14 | 606.31 | $599.16 | 281900 |
| 2025-08-13 | 607.88 | $611.69 | 482829 |
| 2025-08-12 | 608.18 | $590.52 | 278501 |
| 2025-08-11 | 610.56 | $582.36 | 298500 |
| 2025-08-08 | 613.88 | $582.19 | 244006 |
| 2025-08-07 | 617.38 | $593.86 | 190617 |
| 2025-08-06 | 619.88 | $594.93 | 217000 |
| 2025-08-05 | 622.31 | $603.00 | 341044 |
| 2025-08-04 | 623.94 | $600.48 | 255039 |
| 2025-08-01 | 625.76 | $605.87 | 390215 |
| 2025-07-31 | 627.06 | $609.00 | 375800 |
| 2025-07-30 | 628.04 | $615.57 | 581656 |
| 2025-07-29 | 628.30 | $639.52 | 390900 |
| 2025-07-28 | 625.97 | $654.42 | 444300 |
| 2025-07-25 | 621.81 | $660.82 | 325800 |
| 2025-07-24 | 616.58 | $664.54 | 397238 |
| 2025-07-23 | 610.52 | $660.80 | 1.2M |
| 2025-07-22 | 604.38 | $619.97 | 598600 |
| 2025-07-21 | 601.86 | $601.03 | 364547 |
| 2025-07-18 | 600.90 | $609.43 | 221600 |
| 2025-07-17 | 598.85 | $611.85 | 205500 |
| 2025-07-16 | 596.22 | $597.16 | 460500 |
| 2025-07-15 | 594.73 | $604.22 | 265532 |
| 2025-07-14 | 592.26 | $615.25 | 227529 |
| 2025-07-11 | 588.42 | $616.85 | 250138 |
| 2025-07-10 | 584.12 | $617.38 | 386666 |
| 2025-07-09 | 579.47 | $602.38 | 245500 |
| 2025-07-08 | 576.03 | $594.54 | 351600 |
| 2025-07-07 | 573.14 | $592.09 | 378070 |
| 2025-07-03 | 570.28 | $604.22 | 155641 |
| 2025-07-02 | 566.06 | $602.10 | 305326 |
| 2025-07-01 | 561.85 | $598.66 | 529300 |
| 2025-06-30 | 557.74 | $573.24 | 369016 |
| 2025-06-27 | 556.02 | $567.49 | 484210 |
| 2025-06-26 | 554.84 | $564.51 | 228644 |
| 2025-06-25 | 553.98 | $564.98 | 205837 |
| 2025-06-24 | 553.13 | $569.15 | 317332 |
| 2025-06-23 | 551.88 | $564.18 | 306900 |
| 2025-06-20 | 551.15 | $550.15 | 746500 |
| 2025-06-18 | 551.85 | $547.92 | 586900 |
| 2025-06-17 | 552.99 | $537.47 | 351500 |
| 2025-06-16 | 555.45 | $543.96 | 379734 |
| 2025-06-13 | 557.59 | $538.09 | 311000 |
| 2025-06-12 | 560.56 | $550.21 | 345000 |
| 2025-06-11 | 562.56 | $550.95 | 254200 |
| 2025-06-10 | 564.74 | $555.29 | 345635 |
| 2025-06-09 | 566.70 | $556.09 | 283779 |
| 2025-06-06 | 568.67 | $552.35 | 387502 |
| 2025-06-05 | 571.10 | $550.61 | 388324 |
| 2025-06-04 | 573.79 | $561.51 | 262647 |
| 2025-06-03 | 575.46 | $560.74 | 269404 |
| 2025-06-02 | 577.22 | $551.78 | 429500 |
| 2025-05-30 | 579.87 | $564.45 | 901800 |
| 2025-05-29 | 581.28 | $569.50 | 361156 |
| 2025-05-28 | 582.11 | $568.24 | 365803 |
| 2025-05-27 | 582.89 | $579.22 | 468348 |
| 2025-05-23 | 582.40 | $567.16 | 288400 |
| 2025-05-22 | 582.87 | $574.60 | 437935 |
| 2025-05-21 | 582.39 | $569.95 | 600100 |
| 2025-05-20 | 582.07 | $597.05 | 216500 |
| 2025-05-19 | 578.98 | $604.47 | 201202 |
| 2025-05-16 | 574.88 | $605.77 | 272200 |
| 2025-05-15 | 570.42 | $594.22 | 175534 |
| 2025-05-14 | 566.84 | $591.37 | 340000 |
| 2025-05-13 | 563.36 | $602.34 | 267900 |
| 2025-05-12 | 558.64 | $595.73 | 352846 |
| 2025-05-09 | 554.35 | $573.70 | 274900 |
| 2025-05-08 | 552.04 | $576.38 | 248441 |
| 2025-05-07 | 549.41 | $567.97 | 329537 |
| 2025-05-06 | 547.31 | $566.68 | 420107 |
| 2025-05-05 | 545.12 | $562.92 | 631800 |
| 2025-05-02 | 543.14 | $561.51 | 447712 |
| 2025-05-01 | 541.23 | $557.02 | 470502 |
| 2025-04-30 | 539.83 | $546.75 | 519000 |
| 2025-04-29 | 539.49 | $534.91 | 297500 |
| 2025-04-28 | 540.41 | $531.17 | 393400 |
| 2025-04-25 | 541.78 | $527.31 | 413212 |
| 2025-04-24 | 543.76 | $524.05 | 638616 |
| 2025-04-23 | 546.31 | $508.76 | 1.4M |
| 2025-04-22 | 550.70 | $558.93 | 591200 |
| 2025-04-21 | 550.43 | $541.02 | 463100 |
| 2025-04-17 | 552.01 | $556.15 | 293400 |
| 2025-04-16 | 552.25 | $547.86 | 296900 |
| 2025-04-15 | 553.50 | $557.20 | 352148 |
| 2025-04-14 | 553.96 | $558.64 | 275316 |
| 2025-04-11 | 554.44 | $554.42 | 326142 |
| 2025-04-10 | 555.41 | $550.29 | 394400 |
| 2025-04-09 | 556.82 | $561.17 | 673748 |
| 2025-04-08 | 557.23 | $510.52 | 530638 |
| 2025-04-07 | 562.73 | $524.25 | 577000 |
| 2025-04-04 | 567.31 | $531.30 | 793400 |
| 2025-04-03 | 571.57 | $546.82 | 662902 |
| 2025-04-02 | 574.53 | $574.53 | 332000 |
| 2025-04-01 | 574.92 | $564.83 | 339500 |
| 2025-03-31 | 576.27 | $560.83 | 429200 |
| 2025-03-28 | 578.12 | $553.05 | 369253 |
| 2025-03-27 | 580.95 | $577.32 | 430600 |
| 2025-03-26 | 581.58 | $578.88 | 386700 |
| 2025-03-25 | 582.27 | $587.91 | 261000 |
| 2025-03-24 | 582.25 | $586.25 | 474300 |
| 2025-03-21 | 582.50 | $569.55 | 741300 |
| 2025-03-20 | 584.55 | $578.77 | 647203 |
| 2025-03-19 | 586.02 | $591.43 | 256600 |
| 2025-03-18 | 586.57 | $581.37 | 324143 |
| 2025-03-17 | 588.34 | $589.16 | 336100 |
| 2025-03-14 | 589.53 | $574.92 | 344800 |
| 2025-03-13 | 592.28 | $558.51 | 352633 |
| 2025-03-12 | 596.84 | $569.64 | 501132 |
| 2025-03-11 | 600.49 | $566.17 | 863000 |
| 2025-03-10 | 604.55 | $604.62 | 615000 |
| 2025-03-07 | 604.82 | $606.61 | 547900 |
| 2025-03-06 | 604.79 | $583.90 | 452518 |
| 2025-03-05 | 606.92 | $588.07 | 459500 |
| 2025-03-04 | 608.62 | $572.97 | 542828 |
| 2025-03-03 | 611.80 | $586.98 | 424700 |
| 2025-02-28 | 613.67 | $601.05 | 581900 |
| 2025-02-27 | 614.23 | $602.25 | 286219 |
| 2025-02-26 | 614.69 | $622.97 | 418200 |
| 2025-02-25 | 613.36 | $618.76 | 380400 |
| 2025-02-24 | 612.61 | $609.70 | 335906 |
| 2025-02-21 | 612.97 | $613.96 | 380004 |
| 2025-02-20 | 613.18 | $641.38 | 345600 |
| 2025-02-19 | 610.88 | $651.16 | 451600 |
| 2025-02-18 | 607.71 | $636.03 | 420742 |
| 2025-02-14 | 606.04 | $622.20 | 370000 |
| 2025-02-13 | 605.78 | $619.95 | 469953 |
| 2025-02-12 | 605.79 | $608.72 | 505800 |
| 2025-02-11 | 606.95 | $602.35 | 414135 |
| 2025-02-10 | 608.80 | $583.13 | 249343 |
| 2025-02-07 | 612.61 | $575.14 | 236223 |
| 2025-02-06 | 617.42 | $585.38 | 243041 |
| 2025-02-05 | 621.38 | $585.03 | 358543 |
| 2025-02-04 | 625.49 | $578.37 | 305900 |
| 2025-02-03 | 630.40 | $582.93 | 587925 |
| 2025-01-31 | 634.98 | $592.42 | 384500 |
| 2025-01-30 | 638.73 | $606.54 | 582700 |
| 2025-01-29 | 641.17 | $604.33 | 955218 |
| 2025-01-28 | 643.90 | $662.59 | 769331 |
| 2025-01-27 | 640.93 | $655.99 | 596534 |
| 2025-01-24 | 638.46 | $662.63 | 266627 |
| 2025-01-23 | 635.18 | $666.93 | 204800 |
| 2025-01-22 | 631.31 | $663.31 | 321347 |
| 2025-01-21 | 627.58 | $663.59 | 229200 |
| 2025-01-17 | 623.70 | $647.46 | 233200 |
| 2025-01-16 | 621.41 | $642.86 | 285643 |
| 2025-01-15 | 619.67 | $630.76 | 389700 |
| 2025-01-14 | 619.24 | $627.71 | 229042 |
| 2025-01-13 | 619.27 | $618.51 | 306389 |
| 2025-01-10 | 620.37 | $610.06 | 319953 |
| 2025-01-08 | 622.44 | $625.57 | 352227 |
| 2025-01-07 | 623.09 | $611.29 | 324439 |
| 2025-01-06 | 625.34 | $609.98 | 365000 |
| 2025-01-03 | 627.92 | $612.71 | 266337 |
| 2025-01-02 | 630.48 | $604.52 | 244300 |
| 2024-12-31 | 634.11 | $609.30 | 191300 |
| 2024-12-30 | 637.56 | $613.99 | 332200 |
| 2024-12-27 | 640.82 | $620.03 | 216129 |
| 2024-12-26 | 643.69 | $629.64 | 156700 |
| 2024-12-24 | 645.82 | $631.13 | 97300 |
| 2024-12-23 | 648.04 | $625.06 | 301324 |
| 2024-12-20 | 650.99 | $628.28 | 7.3M |
| 2024-12-19 | 653.73 | $619.88 | 767000 |
| 2024-12-18 | 657.31 | $638.32 | 456664 |
| 2024-12-17 | 659.06 | $657.59 | 313019 |
| 2024-12-16 | 658.79 | $668.03 | 331500 |
| 2024-12-13 | 657.25 | $664.50 | 261300 |
| 2024-12-12 | 655.83 | $662.00 | 324900 |
| 2024-12-11 | 654.45 | $657.48 | 240160 |
| 2024-12-10 | 653.29 | $646.50 | 242204 |
| 2024-12-09 | 653.11 | $638.79 | 352100 |
| 2024-12-06 | 653.62 | $661.12 | 242300 |
| 2024-12-05 | 651.82 | $651.33 | 233003 |
| 2024-12-04 | 650.73 | $665.53 | 255804 |
| 2024-12-03 | 648.10 | $663.96 | 158641 |
| 2024-12-02 | 645.34 | $667.46 | 158200 |
| 2024-11-29 | 641.94 | $667.13 | 110400 |
| 2024-11-27 | 638.26 | $660.04 | 237402 |
| 2024-11-26 | 634.98 | $666.26 | 428500 |
| 2024-11-25 | 630.83 | $678.43 | 549400 |
| 2024-11-22 | 625.22 | $657.69 | 236900 |
| 2024-11-21 | 621.35 | $650.60 | 268500 |
| 2024-11-20 | 618.01 | $625.35 | 142031 |
| 2024-11-19 | 617.00 | $623.59 | 157623 |
| 2024-11-18 | 616.03 | $620.20 | 190500 |
| 2024-11-15 | 615.29 | $610.15 | 194300 |
| 2024-11-14 | 615.47 | $617.86 | 284832 |
| 2024-11-13 | 614.86 | $619.34 | 303112 |
| 2024-11-12 | 614.01 | $616.08 | 238732 |
| 2024-11-11 | 613.37 | $630.46 | 207400 |
| 2024-11-08 | 611.25 | $630.95 | 277032 |
| 2024-11-07 | 608.96 | $622.24 | 268548 |
| 2024-11-06 | 607.37 | $604.78 | 518200 |
| 2024-11-05 | 607.49 | $625.62 | 229928 |
| 2024-11-04 | 605.54 | $604.66 | 147200 |
| 2024-11-01 | 605.53 | $603.47 | 157833 |
| 2024-10-31 | 605.60 | $602.57 | 202300 |
| 2024-10-30 | 605.69 | $600.49 | 227332 |
| 2024-10-29 | 605.93 | $610.80 | 215520 |
| 2024-10-28 | 605.13 | $612.64 | 219915 |
| 2024-10-25 | 604.11 | $609.18 | 225000 |
| 2024-10-24 | 603.40 | $620.66 | 393442 |
| 2024-10-23 | 601.57 | $609.74 | 817578 |
| 2024-10-22 | 600.83 | $594.37 | 291180 |
| 2024-10-21 | 601.68 | $603.01 | 202500 |
| 2024-10-18 | 601.77 | $603.05 | 158500 |
| 2024-10-17 | 601.91 | $603.55 | 183500 |
| 2024-10-16 | 602.06 | $600.54 | 208200 |
| 2024-10-15 | 602.50 | $595.10 | 281500 |
| 2024-10-14 | 603.53 | $606.64 | 136257 |
| 2024-10-11 | 603.44 | $604.04 | 193716 |
| 2024-10-10 | 603.54 | $595.91 | 279315 |
| 2024-10-09 | 604.33 | $614.80 | 162000 |
| 2024-10-08 | 603.08 | $607.92 | 200900 |
| 2024-10-07 | 602.26 | $593.94 | 223524 |
| 2024-10-04 | 602.58 | $594.05 | 257100 |
| 2024-10-03 | 602.71 | $589.36 | 297134 |
| 2024-10-02 | 603.12 | $592.09 | 269812 |
| 2024-10-01 | 603.10 | $596.63 | 296900 |
| 2024-09-30 | 602.48 | $604.29 | 247410 |
| 2024-09-27 | 601.07 | $604.87 | 233900 |
| 2024-09-26 | 599.45 | $615.79 | 139720 |
| 2024-09-25 | 596.61 | $618.78 | 133000 |
| 2024-09-24 | 593.29 | $620.83 | 227511 |
| 2024-09-23 | 589.57 | $617.78 | 176203 |
| 2024-09-20 | 585.98 | $612.54 | 443100 |
| 2024-09-19 | 582.71 | $616.47 | 207800 |
| 2024-09-18 | 578.90 | $602.41 | 217624 |
| 2024-09-17 | 576.28 | $608.58 | 168446 |
| 2024-09-16 | 572.93 | $603.50 | 287700 |
| 2024-09-13 | 569.90 | $591.23 | 278200 |
| 2024-09-12 | 568.01 | $576.87 | 148235 |
| 2024-09-11 | 567.49 | $567.17 | 182000 |
| 2024-09-10 | 567.92 | $558.17 | 194600 |
| 2024-09-09 | 569.22 | $555.07 | 261700 |
| 2024-09-06 | 570.85 | $554.59 | 220200 |
| 2024-09-05 | 572.53 | $556.21 | 349500 |
| 2024-09-04 | 574.00 | $555.81 | 191500 |
| 2024-09-03 | 575.46 | $561.95 | 235961 |
| 2024-08-30 | 576.20 | $590.19 | 262100 |
| 2024-08-29 | 574.00 | $574.88 | 145093 |
| 2024-08-28 | 573.21 | $575.56 | 188800 |
| 2024-08-27 | 572.40 | $578.16 | 131531 |
| 2024-08-26 | 571.32 | $578.75 | 153200 |
| 2024-08-23 | 570.14 | $584.10 | 195200 |
| 2024-08-22 | 568.40 | $573.94 | 192600 |
| 2024-08-21 | 567.49 | $581.08 | 183700 |
| 2024-08-20 | 565.71 | $572.86 | 161900 |
| 2024-08-19 | 564.69 | $578.14 | 239400 |
| 2024-08-16 | 563.09 | $569.29 | 259635 |
| 2024-08-15 | 562.27 | $585.00 | 251400 |
| 2024-08-14 | 559.78 | $577.10 | 199000 |
| 2024-08-13 | 557.93 | $573.49 | 148800 |
| 2024-08-12 | 556.44 | $559.20 | 125238 |
| 2024-08-09 | 556.34 | $562.73 | 150120 |
| 2024-08-08 | 555.88 | $557.44 | 220200 |
| 2024-08-07 | 555.92 | $543.25 | 253410 |
| 2024-08-06 | 557.32 | $544.48 | 173020 |
| 2024-08-05 | 558.56 | $535.10 | 323800 |
| 2024-08-02 | 560.73 | $537.96 | 274580 |
| 2024-08-01 | 562.66 | $564.86 | 274137 |
| 2024-07-31 | 561.94 | $583.50 | 364707 |
| 2024-07-30 | 559.22 | $574.03 | 272900 |
| 2024-07-29 | 557.17 | $569.60 | 211627 |
| 2024-07-26 | 555.37 | $572.80 | 476932 |
| 2024-07-25 | 553.12 | $545.73 | 353944 |
| 2024-07-24 | 553.40 | $541.15 | 818115 |
| 2024-07-23 | 554.09 | $569.21 | 323200 |
| 2024-07-22 | 552.01 | $560.56 | 198800 |
| 2024-07-19 | 550.66 | $555.76 | 344746 |
| 2024-07-18 | 549.72 | $550.40 | 423507 |
| 2024-07-17 | 549.28 | $551.48 | 369700 |
| 2024-07-16 | 548.70 | $578.30 | 264715 |
| 2024-07-15 | 545.35 | $564.44 | 307039 |
| 2024-07-12 | 543.20 | $557.19 | 277512 |
| 2024-07-11 | 541.63 | $557.51 | 325400 |
| 2024-07-10 | 539.78 | $544.66 | 319200 |
| 2024-07-09 | 538.98 | $535.61 | 226301 |
| 2024-07-08 | 538.85 | $543.18 | 173051 |
| 2024-07-05 | 537.76 | $544.55 | 174800 |
| 2024-07-03 | 536.32 | $547.06 | 168600 |
| 2024-07-02 | 534.36 | $536.00 | 285037 |
| 2024-07-01 | 533.26 | $523.72 | 282000 |
| 2024-06-28 | 533.23 | $534.98 | 1.3M |
| 2024-06-27 | 531.94 | $542.69 | 240124 |
| 2024-06-26 | 529.64 | $534.27 | 212428 |
| 2024-06-25 | 527.99 | $536.92 | 312500 |
| 2024-06-24 | 525.94 | $547.32 | 246800 |
| 2024-06-21 | 522.63 | $543.00 | 436600 |
| 2024-06-20 | 519.52 | $543.55 | 322900 |
| 2024-06-18 | 516.11 | $550.42 | 375600 |
| 2024-06-17 | 511.77 | $541.42 | 274400 |
| 2024-06-14 | 508.04 | $534.00 | 491500 |
| 2024-06-13 | 504.82 | $540.00 | 308200 |
| 2024-06-12 | 500.85 | $533.16 | 458936 |
| 2024-06-11 | 497.35 | $505.35 | 210735 |
| 2024-06-10 | 496.41 | $506.96 | 326735 |
| 2024-06-07 | 495.26 | $497.03 | 258911 |
| 2024-06-06 | 495.01 | $491.55 | 164200 |
| 2024-06-05 | 495.24 | $499.59 | 174916 |
| 2024-06-04 | 494.56 | $487.19 | 256400 |
| 2024-06-03 | 494.98 | $496.31 | 285743 |
| 2024-05-31 | 494.36 | $502.60 | 941248 |
| 2024-05-30 | 492.91 | $494.06 | 193221 |
| 2024-05-29 | 492.09 | $486.81 | 320300 |
| 2024-05-28 | 491.85 | $502.93 | 317745 |
| 2024-05-24 | 489.96 | $503.42 | 173800 |
| 2024-05-23 | 487.89 | $491.82 | 212800 |
| 2024-05-22 | 486.84 | $498.44 | 279900 |
| 2024-05-21 | 485.03 | $493.35 | 246740 |
| 2024-05-20 | 483.61 | $490.92 | 281500 |
| 2024-05-17 | 482.28 | $489.86 | 241640 |
| 2024-05-16 | 480.89 | $491.16 | 233547 |
| 2024-05-15 | 479.23 | $503.32 | 195800 |
| 2024-05-14 | 476.19 | $496.85 | 247600 |
| 2024-05-13 | 473.59 | $485.48 | 167700 |
| 2024-05-10 | 471.97 | $494.51 | 257500 |
| 2024-05-09 | 469.38 | $488.70 | 188000 |
| 2024-05-08 | 467.22 | $480.66 | 222900 |
| 2024-05-07 | 465.77 | $471.20 | 247900 |
| 2024-05-06 | 465.26 | $470.12 | 186500 |
| 2024-05-03 | 464.93 | $458.73 | 235006 |
| 2024-05-02 | 465.79 | $455.79 | 305102 |
| 2024-05-01 | 466.98 | $455.15 | 600345 |
| 2024-04-30 | 468.35 | $463.42 | 270100 |
| 2024-04-29 | 469.00 | $477.31 | 319000 |
| 2024-04-26 | 468.36 | $477.11 | 272027 |
| 2024-04-25 | 467.80 | $475.50 | 532200 |
| 2024-04-24 | 467.45 | $467.85 | 609735 |
| 2024-04-23 | 467.90 | $476.66 | 550600 |
| 2024-04-22 | 467.57 | $459.29 | 394100 |
| 2024-04-19 | 469.06 | $457.15 | 218944 |
| 2024-04-18 | 470.95 | $458.64 | 231900 |
| 2024-04-17 | 472.84 | $457.85 | 323146 |
| 2024-04-16 | 474.93 | $460.99 | 234323 |
| 2024-04-15 | 476.78 | $461.98 | 159727 |
| 2024-04-12 | 478.58 | $471.16 | 300035 |
| 2024-04-11 | 479.50 | $464.96 | 192322 |
| 2024-04-10 | 481.03 | $467.14 | 241400 |
| 2024-04-09 | 482.37 | $481.63 | 218000 |
| 2024-04-08 | 482.23 | $484.76 | 189517 |
| 2024-04-05 | 481.74 | $480.24 | 240300 |
| 2024-04-04 | 481.67 | $465.99 | 252500 |
| 2024-04-03 | 483.01 | $481.31 | 206100 |
| 2024-04-02 | 482.85 | $478.12 | 212400 |
| 2024-04-01 | 482.99 | $484.16 | 145800 |
| 2024-03-28 | 482.50 | $488.76 | 139803 |
| 2024-03-27 | 481.49 | $486.68 | 150940 |
| 2024-03-26 | 480.61 | $484.08 | 222137 |
| 2024-03-25 | 479.90 | $489.01 | 165200 |
| 2024-03-22 | 478.60 | $493.85 | 218129 |
| 2024-03-21 | 476.68 | $499.26 | 237300 |
| 2024-03-20 | 474.03 | $488.75 | 143438 |
| 2024-03-19 | 472.20 | $482.99 | 171443 |
| 2024-03-18 | 470.75 | $472.61 | 253000 |
| 2024-03-15 | 470.18 | $472.08 | 390638 |
| 2024-03-14 | 469.56 | $469.39 | 270700 |
| 2024-03-13 | 469.09 | $470.62 | 149300 |
| 2024-03-12 | 468.32 | $469.27 | 141300 |
| 2024-03-11 | 467.58 | $462.69 | 246143 |
| 2024-03-08 | 467.45 | $470.74 | 266608 |
| 2024-03-07 | 466.45 | $481.38 | 200421 |
| 2024-03-06 | 464.22 | $475.11 | 247422 |
| 2024-03-05 | 462.35 | $472.38 | 208100 |
| 2024-03-04 | 460.51 | $478.03 | 215200 |
| 2024-03-01 | 457.85 | $472.95 | 237936 |
| 2024-02-29 | 455.44 | $471.21 | 306138 |
| 2024-02-28 | 453.00 | $471.70 | 231740 |
| 2024-02-27 | 450.39 | $469.04 | 258400 |
| 2024-02-26 | 447.89 | $463.30 | 199615 |
| 2024-02-23 | 445.84 | $459.29 | 232300 |
| 2024-02-22 | 444.08 | $456.73 | 156220 |
| 2024-02-21 | 442.45 | $448.68 | 230400 |
| 2024-02-20 | 441.56 | $448.86 | 208606 |
| 2024-02-16 | 440.67 | $448.41 | 211800 |
| 2024-02-15 | 439.81 | $451.30 | 215921 |
| 2024-02-14 | 438.62 | $446.94 | 254618 |
| 2024-02-13 | 437.79 | $432.59 | 486300 |
| 2024-02-12 | 438.32 | $450.11 | 287247 |
| 2024-02-09 | 437.10 | $457.13 | 252818 |
| 2024-02-08 | 435.13 | $448.35 | 284850 |
| 2024-02-07 | 433.98 | $437.76 | 286700 |
| 2024-02-06 | 433.87 | $425.28 | 244400 |
| 2024-02-05 | 434.99 | $422.70 | 374000 |
| 2024-02-02 | 436.39 | $419.98 | 421600 |
| 2024-02-01 | 438.11 | $424.61 | 575001 |
| 2024-01-31 | 439.40 | $428.16 | 581211 |
| 2024-01-30 | 440.42 | $447.75 | 627114 |
| 2024-01-29 | 439.58 | $437.07 | 590337 |
| 2024-01-26 | 439.80 | $444.25 | 678528 |
| 2024-01-25 | 439.36 | $439.48 | 251700 |
| 2024-01-24 | 439.41 | $432.69 | 292432 |
| 2024-01-23 | 440.15 | $442.34 | 300700 |
| 2024-01-22 | 439.99 | $454.64 | 212700 |
| 2024-01-19 | 438.56 | $444.05 | 216914 |
| 2024-01-18 | 438.13 | $441.10 | 205439 |
| 2024-01-17 | 437.96 | $433.13 | 215400 |
| 2024-01-16 | 438.59 | $433.89 | 383600 |
| 2024-01-12 | 439.20 | $430.73 | 370700 |
| 2024-01-11 | 440.08 | $441.73 | 205000 |
| 2024-01-10 | 439.86 | $444.07 | 213000 |
| 2024-01-09 | 439.36 | $443.24 | 203100 |
| 2024-01-08 | 438.82 | $435.27 | 146400 |
| 2024-01-05 | 438.97 | $430.59 | 223423 |
| 2024-01-04 | 439.50 | $430.61 | 191800 |
| 2024-01-03 | 439.95 | $429.94 | 197921 |
| 2024-01-02 | 440.42 | $441.11 | 126842 |
| 2023-12-29 | 439.71 | $447.52 | 98736 |
| 2023-12-28 | 438.20 | $447.38 | 85332 |
| 2023-12-27 | 436.48 | $448.97 | 128245 |
| 2023-12-26 | 434.39 | $446.24 | 101500 |
| 2023-12-22 | 432.39 | $443.97 | 105100 |
| 2023-12-21 | 430.48 | $443.69 | 156261 |
| 2023-12-20 | 428.44 | $436.04 | 184400 |
| 2023-12-19 | 427.00 | $440.81 | 152030 |
| 2023-12-18 | 424.96 | $437.90 | 180000 |
| 2023-12-15 | 423.03 | $441.51 | 521000 |
| 2023-12-14 | 420.59 | $444.07 | 550834 |
| 2023-12-13 | 417.71 | $424.66 | 735348 |
| 2023-12-12 | 416.59 | $432.51 | 176224 |
| 2023-12-11 | 414.53 | $429.05 | 235200 |
| 2023-12-08 | 412.65 | $420.62 | 263823 |
| 2023-12-07 | 411.42 | $418.66 | 201048 |
| 2023-12-06 | 410.25 | $418.62 | 211200 |
| 2023-12-05 | 408.96 | $413.44 | 203600 |
| 2023-12-04 | 408.03 | $420.02 | 222100 |
| 2023-12-01 | 406.31 | $418.29 | 240508 |
| 2023-11-30 | 404.59 | $406.66 | 913400 |
| 2023-11-29 | 403.86 | $401.15 | 273600 |
| 2023-11-28 | 403.51 | $401.36 | 298815 |
| 2023-11-27 | 402.98 | $412.21 | 275900 |
| 2023-11-24 | 401.15 | $416.43 | 120300 |
| 2023-11-22 | 398.64 | $411.16 | 206567 |
| 2023-11-21 | 396.30 | $410.53 | 313226 |
| 2023-11-20 | 393.70 | $407.51 | 219600 |
| 2023-11-17 | 391.12 | $405.61 | 288146 |
| 2023-11-16 | 388.45 | $405.11 | 204200 |
| 2023-11-15 | 385.59 | $403.63 | 242609 |
| 2023-11-14 | 382.68 | $404.99 | 253312 |
| 2023-11-13 | 379.51 | $392.96 | 185500 |
| 2023-11-10 | 377.41 | $396.61 | 205700 |
| 2023-11-09 | 374.84 | $387.93 | 227116 |
| 2023-11-08 | 373.08 | $394.13 | 218729 |
| 2023-11-07 | 370.71 | $391.42 | 220500 |
| 2023-11-06 | 368.55 | $385.16 | 201411 |
| 2023-11-03 | 366.96 | $387.12 | 312200 |
| 2023-11-02 | 365.13 | $382.41 | 402000 |
| 2023-11-01 | 363.69 | $383.32 | 438922 |
| 2023-10-31 | 362.11 | $370.54 | 447005 |
| 2023-10-30 | 361.71 | $365.40 | 370645 |
| 2023-10-27 | 361.83 | $358.74 | 488200 |
| 2023-10-26 | 362.65 | $358.11 | 933803 |
| 2023-10-25 | 363.63 | $339.30 | 726627 |
| 2023-10-24 | 366.57 | $345.51 | 358000 |
| 2023-10-23 | 369.01 | $349.79 | 314900 |
| 2023-10-20 | 371.19 | $348.50 | 368147 |
| 2023-10-19 | 373.61 | $357.34 | 537946 |
| 2023-10-18 | 375.25 | $361.73 | 375926 |
| 2023-10-17 | 376.52 | $378.45 | 420830 |
| 2023-10-16 | 376.19 | $377.30 | 201800 |
| 2023-10-13 | 375.97 | $369.74 | 364501 |
| 2023-10-12 | 376.51 | $384.67 | 242900 |
| 2023-10-11 | 375.60 | $390.20 | 268800 |
| 2023-10-10 | 374.12 | $382.01 | 330900 |
| 2023-10-09 | 373.43 | $379.73 | 363026 |
| 2023-10-06 | 373.01 | $373.62 | 371144 |
| 2023-10-05 | 373.25 | $372.02 | 385225 |
| 2023-10-04 | 373.70 | $372.38 | 257500 |
| 2023-10-03 | 374.14 | $363.38 | 273746 |
| 2023-10-02 | 375.49 | $368.84 | 411106 |
| 2023-09-29 | 376.38 | $374.44 | 231100 |
| 2023-09-28 | 376.75 | $379.08 | 230407 |
| 2023-09-27 | 376.66 | $374.40 | 337523 |
| 2023-09-26 | 376.99 | $365.38 | 370700 |
| 2023-09-25 | 378.18 | $380.09 | 261500 |
| 2023-09-22 | 377.87 | $374.50 | 407100 |
| 2023-09-21 | 378.01 | $368.19 | 360500 |
| 2023-09-20 | 378.74 | $373.53 | 141728 |
| 2023-09-19 | 378.85 | $376.45 | 170600 |
| 2023-09-18 | 378.54 | $377.62 | 208300 |
| 2023-09-15 | 377.99 | $376.43 | 507780 |
| 2023-09-14 | 377.43 | $381.13 | 253800 |
| 2023-09-13 | 376.36 | $378.55 | 305804 |
| 2023-09-12 | 375.49 | $385.78 | 290445 |
| 2023-09-11 | 373.87 | $392.07 | 284796 |
| 2023-09-08 | 371.56 | $387.24 | 522500 |
| 2023-09-07 | 369.62 | $385.10 | 421900 |
| 2023-09-06 | 367.83 | $378.63 | 349128 |
| 2023-09-05 | 366.65 | $373.54 | 250911 |
| 2023-09-01 | 365.97 | $382.36 | 371500 |
| 2023-08-31 | 364.40 | $376.81 | 400600 |
| 2023-08-30 | 363.34 | $373.40 | 216700 |
| 2023-08-29 | 362.61 | $371.62 | 198100 |
| 2023-08-28 | 362.06 | $363.20 | 181700 |
| 2023-08-25 | 362.33 | $360.72 | 166738 |
| 2023-08-24 | 362.85 | $357.67 | 155048 |
| 2023-08-23 | 363.66 | $364.81 | 408800 |
| 2023-08-22 | 363.65 | $350.51 | 237800 |
| 2023-08-21 | 364.92 | $347.95 | 265800 |
| 2023-08-18 | 366.35 | $348.60 | 351227 |
| 2023-08-17 | 367.64 | $352.19 | 305900 |
| 2023-08-16 | 368.50 | $366.96 | 164300 |
| 2023-08-15 | 367.79 | $369.37 | 151800 |
| 2023-08-14 | 366.71 | $372.66 | 154124 |
| 2023-08-11 | 365.16 | $371.01 | 218800 |
| 2023-08-10 | 363.60 | $371.72 | 145300 |
| 2023-08-09 | 361.81 | $371.87 | 190700 |
| 2023-08-08 | 359.83 | $377.38 | 179731 |
| 2023-08-07 | 357.09 | $377.15 | 229800 |
| 2023-08-04 | 354.11 | $371.91 | 320431 |
| 2023-08-03 | 351.39 | $373.61 | 265738 |
| 2023-08-02 | 348.25 | $372.75 | 272908 |
| 2023-08-01 | 344.94 | $374.98 | 369820 |
| 2023-07-31 | 341.19 | $367.44 | 294000 |
| 2023-07-28 | 337.96 | $363.36 | 531128 |
| 2023-07-27 | 334.93 | $356.46 | 759535 |
| 2023-07-26 | 332.39 | $335.99 | 339709 |
| 2023-07-25 | 331.74 | $333.53 | 236006 |
| 2023-07-24 | 331.23 | $331.91 | 217900 |
| 2023-07-21 | 330.78 | $330.96 | 270400 |
| 2023-07-20 | 330.33 | $332.01 | 304100 |
| 2023-07-19 | 329.70 | $334.25 | 496621 |
| 2023-07-18 | 328.75 | $339.34 | 169900 |
| 2023-07-17 | 327.18 | $340.46 | 257600 |
| 2023-07-14 | 325.35 | $336.13 | 213000 |
| 2023-07-13 | 323.79 | $337.33 | 236820 |
| 2023-07-12 | 321.99 | $334.30 | 288700 |
| 2023-07-11 | 320.34 | $327.17 | 125742 |
| 2023-07-10 | 319.25 | $324.64 | 249937 |
| 2023-07-07 | 318.31 | $320.08 | 284100 |
| 2023-07-06 | 317.74 | $318.40 | 224400 |
| 2023-07-05 | 317.25 | $321.64 | 235438 |
| 2023-07-03 | 316.32 | $327.05 | 98300 |
| 2023-06-30 | 314.74 | $326.07 | 231338 |
| 2023-06-29 | 313.05 | $322.99 | 193845 |
| 2023-06-28 | 311.42 | $321.44 | 250700 |
| 2023-06-27 | 309.75 | $322.70 | 333514 |
| 2023-06-26 | 307.75 | $314.98 | 193400 |
| 2023-06-23 | 306.31 | $311.71 | 339436 |
| 2023-06-22 | 305.00 | $312.99 | 210100 |
| 2023-06-21 | 303.39 | $313.56 | 318907 |
| 2023-06-20 | 301.57 | $312.17 | 219610 |
| 2023-06-16 | 299.77 | $311.04 | 379400 |
| 2023-06-15 | 297.99 | $308.74 | 328232 |
| 2023-06-14 | 296.32 | $306.64 | 347200 |
| 2023-06-13 | 294.73 | $309.81 | 336800 |
| 2023-06-12 | 292.72 | $305.06 | 280743 |
| 2023-06-09 | 291.09 | $303.38 | 316440 |
| 2023-06-08 | 289.56 | $304.98 | 359800 |
| 2023-06-07 | 287.79 | $307.82 | 320901 |
| 2023-06-06 | 285.62 | $299.74 | 432400 |
| 2023-06-05 | 284.14 | $294.69 | 295871 |
| 2023-06-02 | 283.09 | $298.23 | 454237 |
| 2023-06-01 | 281.60 | $282.98 | 414600 |
| 2023-05-31 | 281.57 | $275.51 | 520100 |
| 2023-05-30 | 282.27 | $280.97 | 261400 |
| 2023-05-26 | 282.47 | $280.54 | 281112 |
| 2023-05-25 | 282.71 | $276.41 | 333644 |
| 2023-05-24 | 283.36 | $273.93 | 330500 |
| 2023-05-23 | 284.17 | $275.42 | 337100 |
| 2023-05-22 | 284.76 | $280.91 | 414500 |
| 2023-05-19 | 284.74 | $288.05 | 272144 |
| 2023-05-18 | 283.91 | $292.48 | 235100 |
| 2023-05-17 | 282.52 | $286.67 | 275800 |
| 2023-05-16 | 281.55 | $280.91 | 365300 |
| 2023-05-15 | 281.00 | $286.48 | 382917 |
| 2023-05-12 | 279.75 | $288.91 | 365826 |
| 2023-05-11 | 278.09 | $289.42 | 468103 |
| 2023-05-10 | 276.19 | $288.09 | 367847 |
| 2023-05-09 | 274.22 | $281.51 | 183000 |
| 2023-05-08 | 272.70 | $281.95 | 189200 |
| 2023-05-05 | 270.92 | $282.56 | 183336 |
| 2023-05-04 | 268.85 | $278.74 | 326100 |
| 2023-05-03 | 266.94 | $283.27 | 426300 |
| 2023-05-02 | 264.39 | $281.61 | 264037 |
| 2023-05-01 | 261.83 | $282.43 | 292800 |
| 2023-04-28 | 259.04 | $281.91 | 383800 |
| 2023-04-27 | 256.13 | $280.20 | 925822 |
| 2023-04-26 | 253.21 | $257.07 | 408117 |
| 2023-04-25 | 252.44 | $258.98 | 425628 |
| 2023-04-24 | 251.41 | $260.98 | 310214 |
| 2023-04-21 | 250.11 | $262.61 | 215400 |
| 2023-04-20 | 248.57 | $263.53 | 375200 |
| 2023-04-19 | 246.85 | $258.86 | 300700 |
| 2023-04-18 | 245.54 | $254.43 | 394509 |
| 2023-04-17 | 244.63 | $250.49 | 339532 |
| 2023-04-14 | 244.05 | $249.28 | 333400 |
| 2023-04-13 | 243.58 | $251.23 | 310804 |
| 2023-04-12 | 242.87 | $247.10 | 364400 |
| 2023-04-11 | 242.57 | $242.82 | 388046 |
| 2023-04-10 | 242.67 | $236.94 | 336800 |
| 2023-04-06 | 243.38 | $235.18 | 181847 |
| 2023-04-05 | 244.33 | $235.47 | 348020 |
| 2023-04-04 | 245.36 | $237.66 | 230823 |
| 2023-04-03 | 246.27 | $247.32 | 312300 |
| 2023-03-31 | 246.32 | $251.28 | 288900 |
| 2023-03-30 | 246.05 | $245.32 | 225943 |
| 2023-03-29 | 246.39 | $245.21 | 266223 |
| 2023-03-28 | 246.78 | $244.29 | 287800 |
| 2023-03-27 | 247.31 | $242.83 | 258105 |
| 2023-03-24 | 248.02 | $244.15 | 304400 |
| 2023-03-23 | 248.64 | $245.97 | 398400 |
| 2023-03-22 | 249.13 | $244.94 | 221900 |
| 2023-03-21 | 249.76 | $249.38 | 261800 |
| 2023-03-20 | 249.99 | $249.49 | 343131 |
| 2023-03-17 | 250.30 | $243.99 | 477200 |
| 2023-03-16 | 251.25 | $245.35 | 381000 |
| 2023-03-15 | 252.16 | $241.95 | 435013 |
| 2023-03-14 | 253.51 | $247.75 | 240800 |
| 2023-03-13 | 254.39 | $244.10 | 415246 |
| 2023-03-10 | 255.69 | $245.29 | 296500 |
| 2023-03-09 | 256.96 | $251.20 | 370928 |
| 2023-03-08 | 257.72 | $257.93 | 123517 |
| 2023-03-07 | 257.87 | $257.07 | 270700 |
| 2023-03-06 | 258.16 | $259.88 | 303600 |
| 2023-03-03 | 258.25 | $262.34 | 185300 |
| 2023-03-02 | 258.18 | $255.49 | 142400 |
| 2023-03-01 | 258.83 | $252.23 | 294442 |
| 2023-02-28 | 259.82 | $254.83 | 282608 |
| 2023-02-27 | 260.52 | $253.03 | 185647 |
| 2023-02-24 | 261.38 | $251.12 | 200800 |
| 2023-02-23 | 262.40 | $254.80 | 261400 |
| 2023-02-22 | 263.04 | $253.67 | 187100 |
| 2023-02-21 | 263.77 | $254.30 | 400800 |
| 2023-02-17 | 264.39 | $269.37 | 257800 |
| 2023-02-16 | 263.43 | $266.85 | 284017 |
| 2023-02-15 | 262.56 | $266.06 | 159700 |
| 2023-02-14 | 261.64 | $264.37 | 194100 |
| 2023-02-13 | 260.83 | $265.77 | 184111 |
| 2023-02-10 | 259.83 | $259.68 | 229705 |
| 2023-02-09 | 259.37 | $262.67 | 227927 |
| 2023-02-08 | 258.59 | $263.08 | 233541 |
| 2023-02-07 | 257.70 | $263.35 | 265700 |
| 2023-02-06 | 256.69 | $268.41 | 235600 |
| 2023-02-03 | 255.09 | $274.79 | 331900 |
| 2023-02-02 | 252.68 | $278.78 | 461700 |
| 2023-02-01 | 249.73 | $268.16 | 521700 |
| 2023-01-31 | 247.65 | $260.62 | 735600 |
| 2023-01-30 | 246.19 | $245.17 | 616000 |
| 2023-01-27 | 246.19 | $249.14 | 267600 |
| 2023-01-26 | 245.77 | $248.24 | 256831 |
| 2023-01-25 | 245.40 | $247.73 | 459000 |
| 2023-01-24 | 245.06 | $249.50 | 271500 |
| 2023-01-23 | 244.52 | $244.68 | 300900 |
| 2023-01-20 | 244.45 | $239.66 | 245700 |
| 2023-01-19 | 244.87 | $233.14 | 303012 |
| 2023-01-18 | 245.98 | $242.00 | 402444 |
| 2023-01-17 | 246.26 | $252.72 | 344500 |
| 2023-01-13 | 245.50 | $253.08 | 209410 |
| 2023-01-12 | 244.73 | $252.61 | 225108 |
| 2023-01-11 | 244.08 | $254.24 | 242940 |
| 2023-01-10 | 243.29 | $248.36 | 290722 |
| 2023-01-09 | 243.11 | $245.18 | 430021 |
| 2023-01-06 | 243.31 | $243.21 | 311800 |
| 2023-01-05 | 243.76 | $234.75 | 433146 |
| 2023-01-04 | 245.12 | $242.31 | 304506 |
| 2023-01-03 | 245.84 | $241.32 | 288400 |
| 2022-12-30 | 246.78 | $239.23 | 190732 |
| 2022-12-29 | 248.06 | $242.07 | 164622 |
| 2022-12-28 | 249.15 | $239.49 | 170700 |
| 2022-12-27 | 250.59 | $242.93 | 134413 |
| 2022-12-23 | 251.78 | $243.07 | 157200 |
| 2022-12-22 | 253.08 | $241.57 | 204300 |
| 2022-12-21 | 254.63 | $247.22 | 223539 |
| 2022-12-20 | 255.74 | $244.39 | 351600 |
| 2022-12-19 | 257.23 | $244.88 | 287815 |
| 2022-12-16 | 258.79 | $246.50 | 633000 |
| 2022-12-15 | 260.27 | $248.64 | 644414 |
| 2022-12-14 | 261.64 | $258.75 | 516700 |
| 2022-12-13 | 262.11 | $266.15 | 365700 |
| 2022-12-12 | 261.87 | $260.06 | 336910 |
| 2022-12-09 | 262.25 | $257.59 | 170139 |
| 2022-12-08 | 262.90 | $260.22 | 199200 |
| 2022-12-07 | 263.18 | $258.29 | 191600 |
| 2022-12-06 | 263.58 | $256.02 | 324512 |
| 2022-12-05 | 264.12 | $260.01 | 258900 |
| 2022-12-02 | 264.15 | $266.09 | 213200 |
| 2022-12-01 | 263.46 | $268.36 | 484640 |
| 2022-11-30 | 262.37 | $260.43 | 723600 |
| 2022-11-29 | 261.92 | $260.83 | 178628 |
| 2022-11-28 | 261.30 | $260.02 | 235607 |
| 2022-11-25 | 260.66 | $267.44 | 51200 |
| 2022-11-23 | 259.11 | $266.49 | 203015 |
| 2022-11-22 | 257.50 | $266.41 | 214800 |
| 2022-11-21 | 255.75 | $267.15 | 247600 |
| 2022-11-18 | 253.75 | $268.57 | 331410 |
| 2022-11-17 | 251.39 | $264.99 | 342804 |
| 2022-11-16 | 249.14 | $266.68 | 280900 |
| 2022-11-15 | 246.49 | $271.34 | 230800 |
| 2022-11-14 | 243.18 | $264.86 | 266700 |
| 2022-11-11 | 240.28 | $270.03 | 503400 |
| 2022-11-10 | 236.63 | $263.24 | 501836 |
| 2022-11-09 | 233.41 | $236.29 | 304339 |
| 2022-11-08 | 232.68 | $245.49 | 323300 |
| 2022-11-07 | 230.98 | $237.66 | 223524 |
| 2022-11-04 | 229.96 | $234.38 | 299710 |
| 2022-11-03 | 229.19 | $235.95 | 283007 |
| 2022-11-02 | 228.24 | $231.44 | 347600 |
| 2022-11-01 | 227.75 | $234.74 | 339116 |
| 2022-10-31 | 226.95 | $233.57 | 326300 |
| 2022-10-28 | 226.24 | $237.42 | 223333 |
| 2022-10-27 | 225.10 | $227.61 | 681135 |
| 2022-10-26 | 224.86 | $234.17 | 479403 |
| 2022-10-25 | 223.99 | $235.55 | 297900 |
| 2022-10-24 | 222.91 | $227.38 | 331440 |
| 2022-10-21 | 222.59 | $224.56 | 340900 |
| 2022-10-20 | 222.53 | $214.00 | 402502 |
| 2022-10-19 | 223.52 | $216.54 | 434700 |
| 2022-10-18 | 224.34 | $227.53 | 273720 |
| 2022-10-17 | 224.16 | $221.68 | 254500 |
| 2022-10-14 | 224.64 | $214.59 | 354734 |
| 2022-10-13 | 225.95 | $217.64 | 1.2M |
| 2022-10-12 | 227.11 | $221.38 | 279500 |
| 2022-10-11 | 228.06 | $224.36 | 329338 |
| 2022-10-10 | 228.87 | $224.19 | 223500 |
| 2022-10-07 | 229.88 | $221.03 | 256500 |
| 2022-10-06 | 231.36 | $230.97 | 311625 |
| 2022-10-05 | 232.03 | $236.03 | 184908 |
| 2022-10-04 | 232.31 | $237.28 | 474139 |
| 2022-10-03 | 232.54 | $228.76 | 355512 |
| 2022-09-30 | 233.67 | $222.67 | 369434 |
| 2022-09-29 | 235.49 | $222.51 | 365410 |
| 2022-09-28 | 237.42 | $231.38 | 433112 |
| 2022-09-27 | 238.55 | $221.28 | 235336 |
| 2022-09-26 | 240.75 | $220.31 | 511107 |
| 2022-09-23 | 243.14 | $224.22 | 421600 |
| 2022-09-22 | 245.30 | $223.76 | 513929 |
| 2022-09-21 | 247.62 | $232.46 | 462439 |
| 2022-09-20 | 249.19 | $235.31 | 515937 |
| 2022-09-19 | 250.55 | $245.59 | 292800 |
| 2022-09-16 | 250.99 | $244.43 | 636400 |
| 2022-09-15 | 251.66 | $250.04 | 322200 |
| 2022-09-14 | 251.87 | $250.30 | 369220 |
| 2022-09-13 | 252.14 | $254.04 | 454600 |
| 2022-09-12 | 252.11 | $262.81 | 406000 |
| 2022-09-09 | 251.25 | $258.21 | 357023 |
| 2022-09-08 | 250.79 | $257.89 | 285514 |
| 2022-09-07 | 250.32 | $257.90 | 319815 |
| 2022-09-06 | 249.78 | $249.98 | 340800 |
| 2022-09-02 | 249.98 | $245.90 | 226043 |
| 2022-09-01 | 250.55 | $248.85 | 431329 |
| 2022-08-31 | 250.83 | $240.12 | 334842 |
| 2022-08-30 | 251.95 | $241.28 | 304227 |
| 2022-08-29 | 252.96 | $243.32 | 220815 |
| 2022-08-26 | 253.78 | $242.65 | 227621 |
| 2022-08-25 | 254.64 | $252.47 | 210400 |
| 2022-08-24 | 254.49 | $250.04 | 238600 |
| 2022-08-23 | 254.45 | $246.22 | 210919 |
| 2022-08-22 | 254.68 | $250.29 | 179825 |
| 2022-08-19 | 254.40 | $258.68 | 288500 |
| 2022-08-18 | 253.17 | $267.10 | 192129 |
| 2022-08-17 | 250.93 | $267.49 | 411314 |
| 2022-08-16 | 248.44 | $266.96 | 309307 |
| 2022-08-15 | 245.78 | $267.32 | 372600 |
| 2022-08-12 | 242.82 | $261.81 | 313345 |
| 2022-08-11 | 240.17 | $251.33 | 205438 |
| 2022-08-10 | 238.33 | $249.51 | 230132 |
| 2022-08-09 | 236.51 | $243.12 | 239737 |
| 2022-08-08 | 235.17 | $246.58 | 174500 |
| 2022-08-05 | 233.35 | $244.07 | 193400 |
| 2022-08-04 | 231.63 | $244.50 | 264541 |
| 2022-08-03 | 229.74 | $244.06 | 177816 |
| 2022-08-02 | 227.77 | $239.31 | 245835 |
| 2022-08-01 | 226.14 | $244.37 | 305000 |
| 2022-07-29 | 223.87 | $239.53 | 328000 |
| 2022-07-28 | 221.91 | $234.57 | 554241 |
| 2022-07-27 | 220.27 | $227.06 | 454204 |
| 2022-07-26 | 219.23 | $224.43 | 270914 |
| 2022-07-25 | 218.34 | $224.35 | 327900 |
| 2022-07-22 | 217.36 | $227.66 | 343300 |
| 2022-07-21 | 215.92 | $225.39 | 215703 |
| 2022-07-20 | 214.52 | $220.96 | 245600 |
| 2022-07-19 | 213.38 | $219.83 | 242100 |
| 2022-07-18 | 212.19 | $212.23 | 232000 |
| 2022-07-15 | 211.60 | $216.22 | 329800 |
| 2022-07-14 | 210.54 | $213.23 | 234510 |
| 2022-07-13 | 209.68 | $215.85 | 343200 |
| 2022-07-12 | 208.48 | $216.23 | 357700 |
| 2022-07-11 | 207.17 | $215.98 | 319221 |
| 2022-07-08 | 205.85 | $214.49 | 448816 |
| 2022-07-07 | 204.64 | $218.15 | 362532 |
| 2022-07-06 | 203.07 | $216.89 | 468232 |
| 2022-07-05 | 201.58 | $216.86 | 560100 |
| 2022-07-01 | 200.08 | $211.97 | 474000 |
| 2022-06-30 | 199.04 | $206.59 | 459600 |
| 2022-06-29 | 198.52 | $202.59 | 288748 |
| 2022-06-28 | 198.42 | $202.46 | 351800 |
| 2022-06-27 | 198.36 | $203.32 | 267811 |
| 2022-06-24 | 198.25 | $203.64 | 440032 |
| 2022-06-23 | 198.12 | $198.16 | 441900 |
| 2022-06-22 | 198.53 | $188.29 | 307944 |
| 2022-06-21 | 199.95 | $186.89 | 277500 |
| 2022-06-17 | 201.61 | $186.45 | 509800 |
| 2022-06-16 | 203.41 | $186.27 | 442900 |
| 2022-06-15 | 205.30 | $197.37 | 323100 |
| 2022-06-14 | 206.22 | $195.49 | 330000 |
| 2022-06-13 | 207.41 | $197.46 | 307409 |
| 2022-06-10 | 208.53 | $201.40 | 276800 |
| 2022-06-09 | 209.35 | $206.26 | 506420 |
| 2022-06-08 | 209.73 | $209.96 | 177225 |
| 2022-06-07 | 209.78 | $213.71 | 151723 |
| 2022-06-06 | 209.49 | $211.60 | 148500 |
| 2022-06-03 | 209.40 | $210.75 | 172345 |
| 2022-06-02 | 209.41 | $213.85 | 248206 |
| 2022-06-01 | 209.16 | $206.79 | 407600 |
| 2022-05-31 | 209.62 | $208.90 | 589734 |
| 2022-05-27 | 209.92 | $211.51 | 297900 |
| 2022-05-26 | 209.98 | $208.48 | 210800 |
| 2022-05-25 | 210.40 | $205.30 | 269800 |
| 2022-05-24 | 211.21 | $201.72 | 360432 |
| 2022-05-23 | 212.47 | $204.97 | 282104 |
| 2022-05-20 | 213.57 | $207.75 | 342600 |
| 2022-05-19 | 214.60 | $206.56 | 430900 |
| 2022-05-18 | 215.96 | $202.56 | 426625 |
| 2022-05-17 | 217.93 | $215.58 | 668700 |
| 2022-05-16 | 218.81 | $215.22 | 283733 |
| 2022-05-13 | 219.83 | $221.63 | 485530 |
| 2022-05-12 | 220.33 | $217.82 | 411500 |
| 2022-05-11 | 221.33 | $209.51 | 294133 |
| 2022-05-10 | 223.27 | $216.25 | 524432 |
| 2022-05-09 | 224.73 | $215.83 | 363300 |
| 2022-05-06 | 226.41 | $212.74 | 253100 |
| 2022-05-05 | 228.60 | $213.52 | 317600 |
| 2022-05-04 | 230.93 | $221.85 | 356124 |
| 2022-05-03 | 232.66 | $215.74 | 275345 |
| 2022-05-02 | 235.19 | $216.59 | 233125 |
| 2022-04-29 | 237.86 | $213.19 | 340000 |
| 2022-04-28 | 241.06 | $222.99 | 332000 |
| 2022-04-27 | 243.54 | $223.70 | 318948 |
| 2022-04-26 | 246.17 | $224.07 | 547315 |
| 2022-04-25 | 248.94 | $238.94 | 422974 |
| 2022-04-22 | 250.40 | $246.84 | 358200 |
| 2022-04-21 | 251.17 | $252.28 | 286500 |
| 2022-04-20 | 251.48 | $250.77 | 232506 |
| 2022-04-19 | 252.05 | $246.47 | 296510 |
| 2022-04-18 | 253.16 | $237.82 | 312617 |
| 2022-04-14 | 255.28 | $239.96 | 250100 |
| 2022-04-13 | 257.34 | $247.07 | 349235 |
| 2022-04-12 | 258.84 | $242.62 | 408900 |
| 2022-04-11 | 260.88 | $247.23 | 614900 |
| 2022-04-08 | 262.56 | $254.90 | 358436 |
| 2022-04-07 | 263.52 | $257.79 | 359900 |
| 2022-04-06 | 264.19 | $259.28 | 239100 |
| 2022-04-05 | 264.73 | $262.16 | 322543 |
| 2022-04-04 | 264.95 | $261.68 | 343445 |
| 2022-04-01 | 265.20 | $262.23 | 257900 |
| 2022-03-31 | 265.44 | $257.86 | 341200 |
| 2022-03-30 | 266.17 | $266.96 | 203132 |
| 2022-03-29 | 266.07 | $268.28 | 240249 |
| 2022-03-28 | 265.84 | $262.50 | 242700 |
| 2022-03-25 | 266.18 | $260.23 | 295300 |
| 2022-03-24 | 266.75 | $261.39 | 318000 |
| 2022-03-23 | 267.19 | $262.85 | 403100 |
| 2022-03-22 | 267.43 | $275.42 | 219200 |
| 2022-03-21 | 266.35 | $274.59 | 356000 |
| 2022-03-18 | 265.25 | $276.66 | 422519 |
| 2022-03-17 | 263.83 | $271.43 | 185300 |
| 2022-03-16 | 262.87 | $269.47 | 269400 |
| 2022-03-15 | 262.08 | $268.49 | 305300 |
| 2022-03-14 | 261.35 | $263.19 | 433233 |
| 2022-03-11 | 261.12 | $256.28 | 263600 |
| 2022-03-10 | 261.61 | $255.99 | 330434 |
| 2022-03-09 | 262.21 | $261.30 | 277500 |
| 2022-03-08 | 262.37 | $252.63 | 551700 |
| 2022-03-07 | 263.42 | $259.11 | 320818 |
| 2022-03-04 | 263.90 | $269.64 | 273850 |
| 2022-03-03 | 263.37 | $273.67 | 275429 |
| 2022-03-02 | 262.45 | $274.65 | 450345 |
| 2022-03-01 | 261.45 | $267.52 | 439806 |
| 2022-02-28 | 261.21 | $266.93 | 665000 |
| 2022-02-25 | 261.08 | $264.38 | 388900 |
| 2022-02-24 | 261.23 | $255.82 | 563440 |
| 2022-02-23 | 262.29 | $249.15 | 461700 |
| 2022-02-22 | 264.15 | $251.87 | 354230 |
| 2022-02-18 | 265.92 | $251.98 | 391800 |
| 2022-02-17 | 267.82 | $252.74 | 546714 |
| 2022-02-16 | 269.80 | $261.93 | 296700 |
| 2022-02-15 | 271.03 | $265.15 | 192313 |
| 2022-02-14 | 272.10 | $262.75 | 344200 |
| 2022-02-11 | 273.53 | $263.23 | 248812 |
| 2022-02-10 | 275.09 | $266.58 | 332938 |
| 2022-02-09 | 276.52 | $275.52 | 1.5M |
| 2022-02-08 | 277.25 | $273.26 | 330925 |
| 2022-02-07 | 278.36 | $268.95 | 338300 |
| 2022-02-04 | 280.05 | $266.98 | 336200 |
| 2022-02-03 | 282.12 | $268.74 | 352511 |
| 2022-02-02 | 284.22 | $272.15 | 470517 |
| 2022-02-01 | 286.20 | $277.27 | 500800 |
| 2022-01-31 | 287.87 | $283.62 | 379700 |
| 2022-01-28 | 289.12 | $279.23 | 256300 |
| 2022-01-27 | 291.01 | $272.45 | 244742 |
| 2022-01-26 | 293.79 | $275.13 | 265000 |
| 2022-01-25 | 296.55 | $283.80 | 339433 |
| 2022-01-24 | 298.66 | $288.60 | 275800 |
| 2022-01-21 | 300.44 | $280.46 | 167444 |
| 2022-01-20 | 303.16 | $283.83 | 233500 |
| 2022-01-19 | 305.70 | $290.77 | 220812 |
| 2022-01-18 | 307.66 | $292.84 | 269600 |
| 2022-01-14 | 309.51 | $291.42 | 219715 |
| 2022-01-13 | 311.66 | $300.95 | 223348 |
| 2022-01-12 | 313.01 | $305.88 | 163233 |
| 2022-01-11 | 313.97 | $308.58 | 216100 |
| 2022-01-10 | 314.78 | $305.80 | 186000 |
| 2022-01-07 | 315.98 | $304.98 | 247600 |
| 2022-01-06 | 317.37 | $309.04 | 208527 |
| 2022-01-05 | 318.49 | $308.76 | 193800 |
| 2022-01-04 | 319.72 | $315.17 | 208727 |
| 2022-01-03 | 320.40 | $314.12 | 335808 |
| 2021-12-31 | 321.19 | $324.36 | 81228 |
| 2021-12-30 | 320.95 | $323.11 | 96406 |
| 2021-12-29 | 320.72 | $326.46 | 86900 |
| 2021-12-28 | 320.09 | $322.85 | 120200 |
| 2021-12-27 | 319.80 | $321.03 | 96600 |
| 2021-12-23 | 319.67 | $316.11 | 148700 |
| 2021-12-22 | 320.02 | $313.52 | 110744 |
| 2021-12-21 | 320.65 | $313.95 | 157700 |
| 2021-12-20 | 321.28 | $307.96 | 245400 |
| 2021-12-17 | 322.56 | $312.48 | 488817 |
| 2021-12-16 | 323.44 | $324.93 | 259821 |
| 2021-12-15 | 323.13 | $322.26 | 352253 |
| 2021-12-14 | 323.06 | $324.10 | 235112 |
| 2021-12-13 | 322.77 | $331.30 | 253527 |
| 2021-12-10 | 321.74 | $331.74 | 234835 |
| 2021-12-09 | 320.57 | $327.91 | 285106 |
| 2021-12-08 | 319.68 | $332.70 | 349939 |
| 2021-12-07 | 318.22 | $327.80 | 317427 |
| 2021-12-06 | 317.10 | $327.82 | 420705 |
| 2021-12-03 | 315.86 | $316.04 | 230311 |
| 2021-12-02 | 315.67 | $311.62 | 170206 |
| 2021-12-01 | 315.85 | $301.96 | 273847 |
| 2021-11-30 | 316.96 | $309.02 | 582540 |
| 2021-11-29 | 317.37 | $322.12 | 218105 |
| 2021-11-26 | 316.43 | $317.46 | 161700 |
| 2021-11-24 | 315.83 | $318.65 | 118800 |
| 2021-11-23 | 315.02 | $321.65 | 127640 |
| 2021-11-22 | 313.84 | $322.60 | 223000 |
| 2021-11-19 | 312.47 | $323.82 | 162921 |
| 2021-11-18 | 310.94 | $319.09 | 160304 |
| 2021-11-17 | 309.81 | $322.14 | 176539 |
| 2021-11-16 | 308.34 | $321.36 | 251620 |
| 2021-11-15 | 306.89 | $314.64 | 201317 |
| 2021-11-12 | 306.07 | $319.67 | 271245 |
| 2021-11-11 | 304.72 | $311.33 | 194200 |
| 2021-11-10 | 304.16 | $309.28 | 153800 |
| 2021-11-09 | 303.75 | $309.58 | 170500 |
| 2021-11-08 | 303.26 | $301.58 | 311003 |
| 2021-11-05 | 303.50 | $302.18 | 443300 |
| 2021-11-04 | 303.64 | $301.00 | 292700 |
| 2021-11-03 | 303.92 | $300.00 | 231500 |
| 2021-11-02 | 304.28 | $305.70 | 352000 |
| 2021-11-01 | 304.06 | $302.99 | 461236 |
| 2021-10-29 | 304.07 | $299.28 | 291310 |
| 2021-10-28 | 304.42 | $297.90 | 301728 |
| 2021-10-27 | 304.88 | $296.99 | 345700 |
| 2021-10-26 | 305.45 | $302.75 | 456900 |
| 2021-10-25 | 305.47 | $304.29 | 859200 |
| 2021-10-22 | 305.36 | $312.18 | 244800 |
| 2021-10-21 | 304.49 | $310.60 | 232200 |
| 2021-10-20 | 303.75 | $311.02 | 226300 |
| 2021-10-19 | 302.95 | $309.21 | 274715 |
| 2021-10-18 | 302.30 | $313.11 | 146222 |
| 2021-10-15 | 301.26 | $309.17 | 140922 |
| 2021-10-14 | 300.57 | $309.19 | 152700 |
| 2021-10-13 | 299.89 | $301.28 | 269900 |
| 2021-10-12 | 300.01 | $297.76 | 331421 |
| 2021-10-11 | 300.54 | $295.36 | 124246 |
| 2021-10-08 | 301.43 | $295.05 | 280947 |
| 2021-10-07 | 302.47 | $303.97 | 416100 |
| 2021-10-06 | 302.76 | $297.02 | 495825 |
| 2021-10-05 | 303.86 | $299.31 | 603416 |
| 2021-10-04 | 304.87 | $296.02 | 215600 |
| 2021-10-01 | 306.36 | $297.39 | 292141 |
| 2021-09-30 | 307.91 | $294.17 | 328000 |
| 2021-09-29 | 309.95 | $300.48 | 158600 |
| 2021-09-28 | 311.56 | $302.32 | 275835 |
| 2021-09-27 | 313.15 | $308.23 | 155000 |
| 2021-09-24 | 314.30 | $308.63 | 121700 |
| 2021-09-23 | 315.51 | $308.61 | 159300 |
| 2021-09-22 | 316.83 | $305.70 | 319600 |
| 2021-09-21 | 318.55 | $305.94 | 231200 |
| 2021-09-20 | 320.37 | $306.91 | 317003 |
| 2021-09-17 | 322.21 | $305.83 | 630300 |
| 2021-09-16 | 324.28 | $310.62 | 263900 |
| 2021-09-15 | 325.97 | $312.42 | 510500 |
| 2021-09-14 | 327.58 | $313.29 | 427100 |
| 2021-09-13 | 329.24 | $320.72 | 340900 |
| 2021-09-10 | 330.28 | $321.39 | 237317 |
| 2021-09-09 | 331.36 | $325.75 | 222832 |
| 2021-09-08 | 332.10 | $328.52 | 202201 |
| 2021-09-07 | 332.64 | $324.74 | 262200 |
| 2021-09-03 | 333.58 | $332.79 | 121322 |
| 2021-09-02 | 333.76 | $334.99 | 145126 |
| 2021-09-01 | 333.70 | $334.78 | 132300 |
| 2021-08-31 | 333.64 | $335.18 | 220708 |
| 2021-08-30 | 333.52 | $335.71 | 116848 |
| 2021-08-27 | 333.32 | $333.82 | 273100 |
| 2021-08-26 | 333.28 | $328.98 | 214100 |
| 2021-08-25 | 333.72 | $331.44 | 196600 |
| 2021-08-24 | 333.91 | $330.59 | 207734 |
| 2021-08-23 | 334.19 | $331.33 | 163509 |
| 2021-08-20 | 334.37 | $333.65 | 182500 |
| 2021-08-19 | 334.28 | $330.20 | 213000 |
| 2021-08-18 | 334.44 | $325.83 | 223706 |
| 2021-08-17 | 335.00 | $334.12 | 233800 |
| 2021-08-16 | 334.73 | $339.21 | 293700 |
| 2021-08-13 | 333.86 | $340.48 | 170700 |
| 2021-08-12 | 332.77 | $340.98 | 241800 |
| 2021-08-11 | 331.52 | $344.41 | 205400 |
| 2021-08-10 | 329.78 | $339.26 | 288200 |
| 2021-08-09 | 328.52 | $334.76 | 222500 |
| 2021-08-06 | 327.72 | $333.80 | 233100 |
| 2021-08-05 | 327.05 | $329.60 | 373331 |
| 2021-08-04 | 326.84 | $328.65 | 415200 |
| 2021-08-03 | 326.84 | $332.43 | 501543 |
| 2021-08-02 | 326.54 | $328.44 | 331200 |
| 2021-07-30 | 326.71 | $329.43 | 380500 |
| 2021-07-29 | 326.87 | $333.95 | 176149 |
| 2021-07-28 | 326.67 | $327.27 | 277500 |
| 2021-07-27 | 327.21 | $332.08 | 397600 |
| 2021-07-26 | 327.32 | $327.32 | 390400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
546.99
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
190.10
Average
418.87
Maximum
666.05
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 546.99 | $537.89 | 321014 |
| 2026-07-22 | 548.53 | $532.78 | 213900 |
| 2026-07-21 | 551.37 | $529.88 | 286848 |
| 2026-07-20 | 555.25 | $533.58 | 449649 |
| 2026-07-17 | 558.93 | $543.93 | 448310 |
| 2026-07-16 | 560.96 | $558.57 | 284117 |
| 2026-07-15 | 560.17 | $548.67 | 541902 |
| 2026-07-14 | 561.28 | $562.77 | 439194 |
| 2026-07-13 | 559.52 | $551.18 | 382500 |
| 2026-07-10 | 559.84 | $552.03 | 264500 |
| 2026-07-09 | 559.97 | $537.50 | 498300 |
| 2026-07-08 | 563.09 | $537.76 | 340934 |
| 2026-07-07 | 566.56 | $556.93 | 391301 |
| 2026-07-06 | 566.45 | $568.00 | 328049 |
| 2026-07-02 | 563.88 | $570.03 | 547332 |
| 2026-07-01 | 560.36 | $571.08 | 597105 |
| 2026-06-30 | 555.95 | $572.95 | 526134 |
| 2026-06-29 | 550.33 | $568.83 | 495837 |
| 2026-06-26 | 544.58 | $563.87 | 991642 |
| 2026-06-25 | 538.87 | $570.73 | 509000 |
| 2026-06-24 | 530.73 | $551.75 | 454363 |
| 2026-06-23 | 525.22 | $523.59 | 348321 |
| 2026-06-22 | 524.72 | $536.04 | 296940 |
| 2026-06-18 | 521.47 | $532.43 | 531700 |
| 2026-06-17 | 518.43 | $516.11 | 322417 |
| 2026-06-16 | 518.29 | $528.33 | 222902 |
| 2026-06-15 | 515.54 | $524.17 | 286011 |
| 2026-06-12 | 513.19 | $512.15 | 272336 |
| 2026-06-11 | 512.97 | $517.03 | 397719 |
| 2026-06-10 | 511.66 | $504.80 | 221590 |
| 2026-06-09 | 512.71 | $529.04 | 294730 |
| 2026-06-08 | 508.79 | $513.45 | 332742 |
| 2026-06-05 | 507.51 | $508.43 | 363100 |
| 2026-06-04 | 507.06 | $518.08 | 211000 |
| 2026-06-03 | 504.51 | $515.30 | 370415 |
| 2026-06-02 | 502.12 | $516.37 | 554700 |
| 2026-06-01 | 499.12 | $496.77 | 265914 |
| 2026-05-29 | 499.78 | $502.16 | 609438 |
| 2026-05-28 | 499.42 | $497.02 | 473300 |
| 2026-05-27 | 500.09 | $503.16 | 444626 |
| 2026-05-26 | 499.57 | $502.56 | 438945 |
| 2026-05-22 | 499.12 | $484.64 | 367048 |
| 2026-05-21 | 502.37 | $480.51 | 538939 |
| 2026-05-20 | 507.01 | $493.33 | 370000 |
| 2026-05-19 | 509.69 | $482.69 | 350900 |
| 2026-05-18 | 515.02 | $501.41 | 424211 |
| 2026-05-15 | 517.24 | $499.99 | 396341 |
| 2026-05-14 | 520.07 | $514.38 | 235000 |
| 2026-05-13 | 520.28 | $507.50 | 393231 |
| 2026-05-12 | 521.91 | $508.55 | 320019 |
| 2026-05-11 | 523.53 | $521.48 | 428348 |
| 2026-05-08 | 522.62 | $521.25 | 244502 |
| 2026-05-07 | 521.54 | $526.61 | 494400 |
| 2026-05-06 | 519.08 | $541.37 | 383700 |
| 2026-05-05 | 513.07 | $522.20 | 388800 |
| 2026-05-04 | 510.06 | $514.86 | 481129 |
| 2026-05-01 | 508.08 | $526.33 | 467000 |
| 2026-04-30 | 503.31 | $534.89 | 965700 |
| 2026-04-29 | 495.94 | $517.62 | 1.0M |
| 2026-04-28 | 491.00 | $495.52 | 558500 |
| 2026-04-27 | 489.92 | $502.24 | 596100 |
| 2026-04-24 | 487.24 | $490.97 | 345100 |
| 2026-04-23 | 486.51 | $493.67 | 541549 |
| 2026-04-22 | 485.09 | $489.76 | 365500 |
| 2026-04-21 | 484.29 | $492.69 | 475407 |
| 2026-04-20 | 482.74 | $493.46 | 271736 |
| 2026-04-17 | 480.81 | $487.11 | 461400 |
| 2026-04-16 | 479.92 | $479.22 | 650514 |
| 2026-04-15 | 480.57 | $484.29 | 1.0M |
| 2026-04-14 | 480.29 | $520.42 | 364700 |
| 2026-04-13 | 472.38 | $517.88 | 470200 |
| 2026-04-10 | 463.79 | $505.31 | 525100 |
| 2026-04-09 | 456.54 | $488.68 | 262700 |
| 2026-04-08 | 451.73 | $478.08 | 486226 |
| 2026-04-07 | 448.49 | $450.65 | 315268 |
| 2026-04-06 | 450.63 | $453.59 | 271715 |
| 2026-04-02 | 452.63 | $454.64 | 400346 |
| 2026-04-01 | 454.86 | $464.84 | 307829 |
| 2026-03-31 | 455.44 | $464.13 | 461826 |
| 2026-03-30 | 456.39 | $443.99 | 623100 |
| 2026-03-27 | 461.89 | $437.87 | 585211 |
| 2026-03-26 | 469.69 | $438.30 | 973915 |
| 2026-03-25 | 478.78 | $481.68 | 279600 |
| 2026-03-24 | 480.30 | $476.97 | 406806 |
| 2026-03-23 | 483.17 | $476.96 | 359535 |
| 2026-03-20 | 486.61 | $467.88 | 493100 |
| 2026-03-19 | 492.61 | $477.21 | 345800 |
| 2026-03-18 | 497.70 | $477.99 | 272500 |
| 2026-03-17 | 503.54 | $486.98 | 300217 |
| 2026-03-16 | 508.48 | $478.86 | 494200 |
| 2026-03-13 | 516.00 | $480.96 | 477100 |
| 2026-03-12 | 524.33 | $482.30 | 473100 |
| 2026-03-11 | 533.74 | $508.66 | 244913 |
| 2026-03-10 | 539.12 | $511.86 | 320804 |
| 2026-03-09 | 544.67 | $516.96 | 476717 |
| 2026-03-06 | 550.03 | $517.47 | 443728 |
| 2026-03-05 | 556.09 | $528.72 | 470125 |
| 2026-03-04 | 560.70 | $550.67 | 502762 |
| 2026-03-03 | 561.36 | $552.30 | 328100 |
| 2026-03-02 | 561.70 | $563.40 | 504800 |
| 2026-02-27 | 559.68 | $569.94 | 928800 |
| 2026-02-26 | 555.87 | $544.41 | 303100 |
| 2026-02-25 | 556.75 | $539.95 | 584550 |
| 2026-02-24 | 558.63 | $558.32 | 223000 |
| 2026-02-23 | 556.85 | $554.84 | 220300 |
| 2026-02-20 | 555.42 | $561.01 | 366308 |
| 2026-02-19 | 552.37 | $550.32 | 476338 |
| 2026-02-18 | 551.00 | $553.89 | 569000 |
| 2026-02-17 | 548.55 | $565.50 | 600805 |
| 2026-02-13 | 543.19 | $566.65 | 442804 |
| 2026-02-12 | 536.63 | $558.55 | 883228 |
| 2026-02-11 | 530.67 | $557.51 | 630781 |
| 2026-02-10 | 523.91 | $548.56 | 430000 |
| 2026-02-09 | 517.90 | $529.29 | 473829 |
| 2026-02-06 | 514.97 | $529.98 | 464000 |
| 2026-02-05 | 511.39 | $517.15 | 591437 |
| 2026-02-04 | 509.94 | $534.53 | 769400 |
| 2026-02-03 | 504.58 | $508.49 | 444900 |
| 2026-02-02 | 503.84 | $495.29 | 585700 |
| 2026-01-30 | 505.77 | $495.08 | 553700 |
| 2026-01-29 | 508.06 | $496.11 | 735232 |
| 2026-01-28 | 510.50 | $487.49 | 1.2M |
| 2026-01-27 | 515.13 | $498.80 | 559535 |
| 2026-01-26 | 518.10 | $512.41 | 416520 |
| 2026-01-23 | 518.65 | $509.76 | 506500 |
| 2026-01-22 | 519.81 | $509.68 | 535500 |
| 2026-01-21 | 521.13 | $516.42 | 1.1M |
| 2026-01-20 | 521.20 | $505.44 | 518700 |
| 2026-01-16 | 523.55 | $525.87 | 480000 |
| 2026-01-15 | 521.91 | $522.33 | 355568 |
| 2026-01-14 | 520.70 | $525.25 | 264900 |
| 2026-01-13 | 518.62 | $531.00 | 223700 |
| 2026-01-12 | 514.95 | $533.25 | 233400 |
| 2026-01-09 | 510.16 | $530.23 | 372506 |
| 2026-01-08 | 505.21 | $516.62 | 377245 |
| 2026-01-07 | 502.30 | $504.97 | 520326 |
| 2026-01-06 | 501.35 | $519.85 | 572400 |
| 2026-01-05 | 497.11 | $503.90 | 334247 |
| 2026-01-02 | 495.54 | $498.91 | 284900 |
| 2025-12-31 | 494.76 | $485.58 | 178300 |
| 2025-12-30 | 496.65 | $494.00 | 154808 |
| 2025-12-29 | 497.08 | $496.58 | 140421 |
| 2025-12-26 | 497.02 | $498.16 | 123800 |
| 2025-12-24 | 496.61 | $497.23 | 89648 |
| 2025-12-23 | 496.32 | $494.55 | 231200 |
| 2025-12-22 | 496.55 | $495.48 | 399948 |
| 2025-12-19 | 496.60 | $496.92 | 804624 |
| 2025-12-18 | 496.35 | $494.01 | 366931 |
| 2025-12-17 | 496.67 | $487.47 | 617611 |
| 2025-12-16 | 498.40 | $492.43 | 303517 |
| 2025-12-15 | 499.35 | $496.13 | 369200 |
| 2025-12-12 | 499.66 | $505.76 | 297118 |
| 2025-12-11 | 497.97 | $514.86 | 567100 |
| 2025-12-10 | 494.07 | $505.78 | 507300 |
| 2025-12-09 | 491.46 | $500.49 | 445500 |
| 2025-12-08 | 489.53 | $503.43 | 590494 |
| 2025-12-05 | 486.68 | $511.63 | 370900 |
| 2025-12-04 | 481.66 | $504.73 | 712241 |
| 2025-12-03 | 477.31 | $500.01 | 762803 |
| 2025-12-02 | 473.30 | $487.29 | 490902 |
| 2025-12-01 | 471.37 | $489.46 | 478188 |
| 2025-11-28 | 468.73 | $498.87 | 215719 |
| 2025-11-26 | 463.75 | $493.40 | 591332 |
| 2025-11-25 | 459.21 | $484.16 | 460600 |
| 2025-11-24 | 455.99 | $465.17 | 757900 |
| 2025-11-21 | 456.37 | $465.12 | 654545 |
| 2025-11-20 | 456.94 | $444.26 | 313058 |
| 2025-11-19 | 462.11 | $446.44 | 364390 |
| 2025-11-18 | 467.78 | $455.54 | 334300 |
| 2025-11-17 | 472.55 | $459.89 | 300800 |
| 2025-11-14 | 477.27 | $471.50 | 246700 |
| 2025-11-13 | 480.41 | $476.66 | 482500 |
| 2025-11-12 | 483.05 | $476.95 | 546528 |
| 2025-11-11 | 486.15 | $487.39 | 257727 |
| 2025-11-10 | 487.63 | $489.42 | 293726 |
| 2025-11-07 | 489.01 | $492.22 | 433231 |
| 2025-11-06 | 490.11 | $491.00 | 509655 |
| 2025-11-05 | 491.74 | $489.99 | 466701 |
| 2025-11-04 | 493.93 | $492.16 | 620004 |
| 2025-11-03 | 496.11 | $493.88 | 468300 |
| 2025-10-31 | 498.36 | $505.00 | 396535 |
| 2025-10-30 | 498.72 | $495.69 | 712587 |
| 2025-10-29 | 501.20 | $487.78 | 532539 |
| 2025-10-28 | 505.82 | $501.16 | 418102 |
| 2025-10-27 | 508.45 | $502.22 | 396056 |
| 2025-10-24 | 511.37 | $496.24 | 683496 |
| 2025-10-23 | 516.08 | $494.99 | 589039 |
| 2025-10-22 | 521.89 | $493.07 | 1.9M |
| 2025-10-21 | 529.08 | $548.99 | 784859 |
| 2025-10-20 | 525.70 | $534.75 | 430000 |
| 2025-10-17 | 524.82 | $522.95 | 374929 |
| 2025-10-16 | 526.35 | $523.94 | 418139 |
| 2025-10-15 | 527.97 | $526.99 | 353530 |
| 2025-10-14 | 529.26 | $530.84 | 364200 |
| 2025-10-13 | 530.00 | $524.25 | 222300 |
| 2025-10-10 | 532.30 | $524.50 | 359300 |
| 2025-10-09 | 534.96 | $534.34 | 443359 |
| 2025-10-08 | 536.04 | $554.58 | 371519 |
| 2025-10-07 | 533.06 | $542.03 | 589700 |
| 2025-10-06 | 532.32 | $553.60 | 420429 |
| 2025-10-03 | 529.07 | $550.63 | 409900 |
| 2025-10-02 | 526.01 | $546.61 | 497100 |
| 2025-10-01 | 523.38 | $537.06 | 566537 |
| 2025-09-30 | 522.45 | $529.36 | 666000 |
| 2025-09-29 | 523.08 | $520.65 | 232438 |
| 2025-09-26 | 525.76 | $521.94 | 242900 |
| 2025-09-25 | 528.71 | $516.18 | 509543 |
| 2025-09-24 | 533.45 | $522.44 | 293900 |
| 2025-09-23 | 537.73 | $530.66 | 302911 |
| 2025-09-22 | 541.05 | $533.83 | 420975 |
| 2025-09-19 | 544.33 | $539.64 | 380502 |
| 2025-09-18 | 547.00 | $541.74 | 533201 |
| 2025-09-17 | 549.74 | $545.93 | 493718 |
| 2025-09-16 | 552.11 | $550.40 | 352800 |
| 2025-09-15 | 554.00 | $551.85 | 356800 |
| 2025-09-12 | 555.96 | $544.48 | 463700 |
| 2025-09-11 | 559.87 | $567.28 | 465121 |
| 2025-09-10 | 559.66 | $558.78 | 521234 |
| 2025-09-09 | 561.29 | $558.08 | 418300 |
| 2025-09-08 | 563.40 | $580.46 | 277619 |
| 2025-09-05 | 561.20 | $578.05 | 437904 |
| 2025-09-04 | 559.24 | $561.37 | 378346 |
| 2025-09-03 | 560.56 | $545.04 | 332899 |
| 2025-09-02 | 565.62 | $543.57 | 281735 |
| 2025-08-29 | 571.88 | $557.86 | 306400 |
| 2025-08-28 | 576.21 | $559.48 | 297168 |
| 2025-08-27 | 580.96 | $567.00 | 524327 |
| 2025-08-26 | 584.93 | $567.63 | 391200 |
| 2025-08-25 | 589.46 | $570.54 | 398705 |
| 2025-08-22 | 594.13 | $591.92 | 435601 |
| 2025-08-21 | 595.08 | $570.64 | 535400 |
| 2025-08-20 | 600.68 | $589.08 | 747800 |
| 2025-08-19 | 603.31 | $613.47 | 363904 |
| 2025-08-18 | 601.23 | $600.06 | 194322 |
| 2025-08-15 | 601.64 | $591.66 | 237444 |
| 2025-08-14 | 603.90 | $599.16 | 281900 |
| 2025-08-13 | 604.95 | $611.69 | 482829 |
| 2025-08-12 | 603.52 | $590.52 | 278501 |
| 2025-08-11 | 606.33 | $582.36 | 298500 |
| 2025-08-08 | 611.30 | $582.19 | 244006 |
| 2025-08-07 | 617.09 | $593.86 | 190617 |
| 2025-08-06 | 621.31 | $594.93 | 217000 |
| 2025-08-05 | 625.95 | $603.00 | 341044 |
| 2025-08-04 | 629.56 | $600.48 | 255039 |
| 2025-08-01 | 634.22 | $605.87 | 390215 |
| 2025-07-31 | 638.40 | $609.00 | 375800 |
| 2025-07-30 | 642.48 | $615.57 | 581656 |
| 2025-07-29 | 645.72 | $639.52 | 390900 |
| 2025-07-28 | 644.30 | $654.42 | 444300 |
| 2025-07-25 | 639.37 | $660.82 | 325800 |
| 2025-07-24 | 632.17 | $664.54 | 397238 |
| 2025-07-23 | 622.91 | $660.80 | 1.2M |
| 2025-07-22 | 612.84 | $619.97 | 598600 |
| 2025-07-21 | 609.67 | $601.03 | 364547 |
| 2025-07-18 | 609.90 | $609.43 | 221600 |
| 2025-07-17 | 608.31 | $611.85 | 205500 |
| 2025-07-16 | 605.88 | $597.16 | 460500 |
| 2025-07-15 | 606.06 | $604.22 | 265532 |
| 2025-07-14 | 604.71 | $615.25 | 227529 |
| 2025-07-11 | 600.72 | $616.85 | 250138 |
| 2025-07-10 | 595.67 | $617.38 | 386666 |
| 2025-07-09 | 589.63 | $602.38 | 245500 |
| 2025-07-08 | 585.71 | $594.54 | 351600 |
| 2025-07-07 | 582.76 | $592.09 | 378070 |
| 2025-07-03 | 579.80 | $604.22 | 155641 |
| 2025-07-02 | 573.77 | $602.10 | 305326 |
| 2025-07-01 | 567.19 | $598.66 | 529300 |
| 2025-06-30 | 560.26 | $573.24 | 369016 |
| 2025-06-27 | 557.57 | $567.49 | 484210 |
| 2025-06-26 | 555.67 | $564.51 | 228644 |
| 2025-06-25 | 554.11 | $564.98 | 205837 |
| 2025-06-24 | 552.22 | $569.15 | 317332 |
| 2025-06-23 | 549.17 | $564.18 | 306900 |
| 2025-06-20 | 546.71 | $550.15 | 746500 |
| 2025-06-18 | 546.86 | $547.92 | 586900 |
| 2025-06-17 | 547.54 | $537.47 | 351500 |
| 2025-06-16 | 550.58 | $543.96 | 379734 |
| 2025-06-13 | 552.79 | $538.09 | 311000 |
| 2025-06-12 | 556.61 | $550.21 | 345000 |
| 2025-06-11 | 558.53 | $550.95 | 254200 |
| 2025-06-10 | 560.63 | $555.29 | 345635 |
| 2025-06-09 | 562.17 | $556.09 | 283779 |
| 2025-06-06 | 563.81 | $552.35 | 387502 |
| 2025-06-05 | 566.51 | $550.61 | 388324 |
| 2025-06-04 | 570.03 | $561.51 | 262647 |
| 2025-06-03 | 571.81 | $560.74 | 269404 |
| 2025-06-02 | 574.03 | $551.78 | 429500 |
| 2025-05-30 | 578.48 | $564.45 | 901800 |
| 2025-05-29 | 580.96 | $569.50 | 361156 |
| 2025-05-28 | 582.74 | $568.24 | 365803 |
| 2025-05-27 | 585.03 | $579.22 | 468348 |
| 2025-05-23 | 585.34 | $567.16 | 288400 |
| 2025-05-22 | 588.18 | $574.60 | 437935 |
| 2025-05-21 | 589.85 | $569.95 | 600100 |
| 2025-05-20 | 592.71 | $597.05 | 216500 |
| 2025-05-19 | 590.23 | $604.47 | 201202 |
| 2025-05-16 | 585.73 | $605.77 | 272200 |
| 2025-05-15 | 580.16 | $594.22 | 175534 |
| 2025-05-14 | 576.07 | $591.37 | 340000 |
| 2025-05-13 | 571.88 | $602.34 | 267900 |
| 2025-05-12 | 564.66 | $595.73 | 352846 |
| 2025-05-09 | 557.65 | $573.70 | 274900 |
| 2025-05-08 | 554.15 | $576.38 | 248441 |
| 2025-05-07 | 549.53 | $567.97 | 329537 |
| 2025-05-06 | 545.95 | $566.68 | 420107 |
| 2025-05-05 | 542.10 | $562.92 | 631800 |
| 2025-05-02 | 538.45 | $561.51 | 447712 |
| 2025-05-01 | 534.56 | $557.02 | 470502 |
| 2025-04-30 | 531.05 | $546.75 | 519000 |
| 2025-04-29 | 529.22 | $534.91 | 297500 |
| 2025-04-28 | 529.67 | $531.17 | 393400 |
| 2025-04-25 | 531.06 | $527.31 | 413212 |
| 2025-04-24 | 533.58 | $524.05 | 638616 |
| 2025-04-23 | 537.27 | $508.76 | 1.4M |
| 2025-04-22 | 544.85 | $558.93 | 591200 |
| 2025-04-21 | 543.14 | $541.02 | 463100 |
| 2025-04-17 | 545.01 | $556.15 | 293400 |
| 2025-04-16 | 544.06 | $547.86 | 296900 |
| 2025-04-15 | 544.78 | $557.20 | 352148 |
| 2025-04-14 | 543.72 | $558.64 | 275316 |
| 2025-04-11 | 542.28 | $554.42 | 326142 |
| 2025-04-10 | 541.58 | $550.29 | 394400 |
| 2025-04-09 | 541.75 | $561.17 | 673748 |
| 2025-04-08 | 539.76 | $510.52 | 530638 |
| 2025-04-07 | 548.22 | $524.25 | 577000 |
| 2025-04-04 | 555.25 | $531.30 | 793400 |
| 2025-04-03 | 562.01 | $546.82 | 662902 |
| 2025-04-02 | 566.67 | $574.53 | 332000 |
| 2025-04-01 | 566.30 | $564.83 | 339500 |
| 2025-03-31 | 567.98 | $560.83 | 429200 |
| 2025-03-28 | 570.84 | $553.05 | 369253 |
| 2025-03-27 | 575.87 | $577.32 | 430600 |
| 2025-03-26 | 576.64 | $578.88 | 386700 |
| 2025-03-25 | 577.27 | $587.91 | 261000 |
| 2025-03-24 | 576.15 | $586.25 | 474300 |
| 2025-03-21 | 575.26 | $569.55 | 741300 |
| 2025-03-20 | 577.81 | $578.77 | 647203 |
| 2025-03-19 | 578.90 | $591.43 | 256600 |
| 2025-03-18 | 577.56 | $581.37 | 324143 |
| 2025-03-17 | 578.20 | $589.16 | 336100 |
| 2025-03-14 | 577.37 | $574.92 | 344800 |
| 2025-03-13 | 579.48 | $558.51 | 352633 |
| 2025-03-12 | 585.47 | $569.64 | 501132 |
| 2025-03-11 | 590.15 | $566.17 | 863000 |
| 2025-03-10 | 596.37 | $604.62 | 615000 |
| 2025-03-07 | 595.53 | $606.61 | 547900 |
| 2025-03-06 | 594.19 | $583.90 | 452518 |
| 2025-03-05 | 597.47 | $588.07 | 459500 |
| 2025-03-04 | 600.45 | $572.97 | 542828 |
| 2025-03-03 | 607.13 | $586.98 | 424700 |
| 2025-02-28 | 611.96 | $601.05 | 581900 |
| 2025-02-27 | 614.63 | $602.25 | 286219 |
| 2025-02-26 | 617.49 | $622.97 | 418200 |
| 2025-02-25 | 616.44 | $618.76 | 380400 |
| 2025-02-24 | 616.13 | $609.70 | 335906 |
| 2025-02-21 | 617.68 | $613.96 | 380004 |
| 2025-02-20 | 618.59 | $641.38 | 345600 |
| 2025-02-19 | 613.87 | $651.16 | 451600 |
| 2025-02-18 | 606.36 | $636.03 | 420742 |
| 2025-02-14 | 600.86 | $622.20 | 370000 |
| 2025-02-13 | 597.45 | $619.95 | 469953 |
| 2025-02-12 | 594.03 | $608.72 | 505800 |
| 2025-02-11 | 592.50 | $602.35 | 414135 |
| 2025-02-10 | 592.16 | $583.13 | 249343 |
| 2025-02-07 | 595.90 | $575.14 | 236223 |
| 2025-02-06 | 602.01 | $585.38 | 243041 |
| 2025-02-05 | 607.01 | $585.03 | 358543 |
| 2025-02-04 | 612.96 | $578.37 | 305900 |
| 2025-02-03 | 621.33 | $582.93 | 587925 |
| 2025-01-31 | 630.10 | $592.42 | 384500 |
| 2025-01-30 | 638.31 | $606.54 | 582700 |
| 2025-01-29 | 644.85 | $604.33 | 955218 |
| 2025-01-28 | 652.88 | $662.59 | 769331 |
| 2025-01-27 | 649.89 | $655.99 | 596534 |
| 2025-01-24 | 647.76 | $662.63 | 266627 |
| 2025-01-23 | 643.86 | $666.93 | 204800 |
| 2025-01-22 | 638.40 | $663.31 | 321347 |
| 2025-01-21 | 632.80 | $663.59 | 229200 |
| 2025-01-17 | 626.24 | $647.46 | 233200 |
| 2025-01-16 | 622.04 | $642.86 | 285643 |
| 2025-01-15 | 618.15 | $630.76 | 389700 |
| 2025-01-14 | 616.23 | $627.71 | 229042 |
| 2025-01-13 | 614.68 | $618.51 | 306389 |
| 2025-01-10 | 614.88 | $610.06 | 319953 |
| 2025-01-08 | 616.93 | $625.57 | 352227 |
| 2025-01-07 | 616.10 | $611.29 | 324439 |
| 2025-01-06 | 618.19 | $609.98 | 365000 |
| 2025-01-03 | 620.95 | $612.71 | 266337 |
| 2025-01-02 | 623.62 | $604.52 | 244300 |
| 2024-12-31 | 628.49 | $609.30 | 191300 |
| 2024-12-30 | 633.16 | $613.99 | 332200 |
| 2024-12-27 | 637.62 | $620.03 | 216129 |
| 2024-12-26 | 641.54 | $629.64 | 156700 |
| 2024-12-24 | 644.06 | $631.13 | 97300 |
| 2024-12-23 | 646.66 | $625.06 | 301324 |
| 2024-12-20 | 650.95 | $628.28 | 7.3M |
| 2024-12-19 | 655.22 | $619.88 | 767000 |
| 2024-12-18 | 661.91 | $638.32 | 456664 |
| 2024-12-17 | 665.74 | $657.59 | 313019 |
| 2024-12-16 | 666.05 | $668.03 | 331500 |
| 2024-12-13 | 664.13 | $664.50 | 261300 |
| 2024-12-12 | 662.59 | $662.00 | 324900 |
| 2024-12-11 | 661.24 | $657.48 | 240160 |
| 2024-12-10 | 660.56 | $646.50 | 242204 |
| 2024-12-09 | 662.00 | $638.79 | 352100 |
| 2024-12-06 | 665.22 | $661.12 | 242300 |
| 2024-12-05 | 664.15 | $651.33 | 233003 |
| 2024-12-04 | 664.88 | $665.53 | 255804 |
| 2024-12-03 | 662.62 | $663.96 | 158641 |
| 2024-12-02 | 660.23 | $667.46 | 158200 |
| 2024-11-29 | 656.61 | $667.13 | 110400 |
| 2024-11-27 | 652.38 | $660.04 | 237402 |
| 2024-11-26 | 648.87 | $666.26 | 428500 |
| 2024-11-25 | 643.40 | $678.43 | 549400 |
| 2024-11-22 | 634.41 | $657.69 | 236900 |
| 2024-11-21 | 628.27 | $650.60 | 268500 |
| 2024-11-20 | 622.60 | $625.35 | 142031 |
| 2024-11-19 | 621.29 | $623.59 | 157623 |
| 2024-11-18 | 620.11 | $620.20 | 190500 |
| 2024-11-15 | 619.42 | $610.15 | 194300 |
| 2024-11-14 | 620.71 | $617.86 | 284832 |
| 2024-11-13 | 620.53 | $619.34 | 303112 |
| 2024-11-12 | 619.98 | $616.08 | 238732 |
| 2024-11-11 | 619.98 | $630.46 | 207400 |
| 2024-11-08 | 616.91 | $630.95 | 277032 |
| 2024-11-07 | 613.22 | $622.24 | 268548 |
| 2024-11-06 | 610.73 | $604.78 | 518200 |
| 2024-11-05 | 611.49 | $625.62 | 229928 |
| 2024-11-04 | 607.96 | $604.66 | 147200 |
| 2024-11-01 | 608.26 | $603.47 | 157833 |
| 2024-10-31 | 608.83 | $602.57 | 202300 |
| 2024-10-30 | 609.66 | $600.49 | 227332 |
| 2024-10-29 | 611.03 | $610.80 | 215520 |
| 2024-10-28 | 610.42 | $612.64 | 219915 |
| 2024-10-25 | 609.29 | $609.18 | 225000 |
| 2024-10-24 | 608.68 | $620.66 | 393442 |
| 2024-10-23 | 605.52 | $609.74 | 817578 |
| 2024-10-22 | 604.12 | $594.37 | 291180 |
| 2024-10-21 | 605.72 | $603.01 | 202500 |
| 2024-10-18 | 605.72 | $603.05 | 158500 |
| 2024-10-17 | 605.69 | $603.55 | 183500 |
| 2024-10-16 | 605.51 | $600.54 | 208200 |
| 2024-10-15 | 605.91 | $595.10 | 281500 |
| 2024-10-14 | 607.48 | $606.64 | 136257 |
| 2024-10-11 | 606.83 | $604.04 | 193716 |
| 2024-10-10 | 606.58 | $595.91 | 279315 |
| 2024-10-09 | 607.96 | $614.80 | 162000 |
| 2024-10-08 | 605.54 | $607.92 | 200900 |
| 2024-10-07 | 604.13 | $593.94 | 223524 |
| 2024-10-04 | 605.40 | $594.05 | 257100 |
| 2024-10-03 | 606.79 | $589.36 | 297134 |
| 2024-10-02 | 609.34 | $592.09 | 269812 |
| 2024-10-01 | 611.66 | $596.63 | 296900 |
| 2024-09-30 | 613.32 | $604.29 | 247410 |
| 2024-09-27 | 613.55 | $604.87 | 233900 |
| 2024-09-26 | 613.61 | $615.79 | 139720 |
| 2024-09-25 | 611.28 | $618.78 | 133000 |
| 2024-09-24 | 607.86 | $620.83 | 227511 |
| 2024-09-23 | 603.38 | $617.78 | 176203 |
| 2024-09-20 | 598.73 | $612.54 | 443100 |
| 2024-09-19 | 594.36 | $616.47 | 207800 |
| 2024-09-18 | 588.41 | $602.41 | 217624 |
| 2024-09-17 | 584.40 | $608.58 | 168446 |
| 2024-09-16 | 578.41 | $603.50 | 287700 |
| 2024-09-13 | 572.49 | $591.23 | 278200 |
| 2024-09-12 | 568.19 | $576.87 | 148235 |
| 2024-09-11 | 566.21 | $567.17 | 182000 |
| 2024-09-10 | 565.96 | $558.17 | 194600 |
| 2024-09-09 | 567.55 | $555.07 | 261700 |
| 2024-09-06 | 570.05 | $554.59 | 220200 |
| 2024-09-05 | 573.04 | $556.21 | 349500 |
| 2024-09-04 | 576.15 | $555.81 | 191500 |
| 2024-09-03 | 579.80 | $561.95 | 235961 |
| 2024-08-30 | 582.71 | $590.19 | 262100 |
| 2024-08-29 | 580.09 | $574.88 | 145093 |
| 2024-08-28 | 580.22 | $575.56 | 188800 |
| 2024-08-27 | 580.18 | $578.16 | 131531 |
| 2024-08-26 | 579.53 | $578.75 | 153200 |
| 2024-08-23 | 578.60 | $584.10 | 195200 |
| 2024-08-22 | 576.33 | $573.94 | 192600 |
| 2024-08-21 | 575.79 | $581.08 | 183700 |
| 2024-08-20 | 573.61 | $572.86 | 161900 |
| 2024-08-19 | 572.75 | $578.14 | 239400 |
| 2024-08-16 | 570.60 | $569.29 | 259635 |
| 2024-08-15 | 569.91 | $585.00 | 251400 |
| 2024-08-14 | 565.76 | $577.10 | 199000 |
| 2024-08-13 | 562.56 | $573.49 | 148800 |
| 2024-08-12 | 559.58 | $559.20 | 125238 |
| 2024-08-09 | 559.09 | $562.73 | 150120 |
| 2024-08-08 | 557.76 | $557.44 | 220200 |
| 2024-08-07 | 557.31 | $543.25 | 253410 |
| 2024-08-06 | 559.74 | $544.48 | 173020 |
| 2024-08-05 | 562.26 | $535.10 | 323800 |
| 2024-08-02 | 567.13 | $537.96 | 274580 |
| 2024-08-01 | 572.12 | $564.86 | 274137 |
| 2024-07-31 | 572.16 | $583.50 | 364707 |
| 2024-07-30 | 568.22 | $574.03 | 272900 |
| 2024-07-29 | 565.56 | $569.60 | 211627 |
| 2024-07-26 | 563.35 | $572.80 | 476932 |
| 2024-07-25 | 560.03 | $545.73 | 353944 |
| 2024-07-24 | 561.82 | $541.15 | 818115 |
| 2024-07-23 | 564.80 | $569.21 | 323200 |
| 2024-07-22 | 562.27 | $560.56 | 198800 |
| 2024-07-19 | 561.07 | $555.76 | 344746 |
| 2024-07-18 | 560.61 | $550.40 | 423507 |
| 2024-07-17 | 561.12 | $551.48 | 369700 |
| 2024-07-16 | 561.40 | $578.30 | 264715 |
| 2024-07-15 | 555.99 | $564.44 | 307039 |
| 2024-07-12 | 552.54 | $557.19 | 277512 |
| 2024-07-11 | 549.99 | $557.51 | 325400 |
| 2024-07-10 | 546.88 | $544.66 | 319200 |
| 2024-07-09 | 545.91 | $535.61 | 226301 |
| 2024-07-08 | 546.62 | $543.18 | 173051 |
| 2024-07-05 | 545.76 | $544.55 | 174800 |
| 2024-07-03 | 544.40 | $547.06 | 168600 |
| 2024-07-02 | 542.21 | $536.00 | 285037 |
| 2024-07-01 | 541.92 | $523.72 | 282000 |
| 2024-06-28 | 544.08 | $534.98 | 1.3M |
| 2024-06-27 | 544.13 | $542.69 | 240124 |
| 2024-06-26 | 542.46 | $534.27 | 212428 |
| 2024-06-25 | 542.20 | $536.92 | 312500 |
| 2024-06-24 | 541.23 | $547.32 | 246800 |
| 2024-06-21 | 537.81 | $543.00 | 436600 |
| 2024-06-20 | 534.65 | $543.55 | 322900 |
| 2024-06-18 | 530.76 | $550.42 | 375600 |
| 2024-06-17 | 524.71 | $541.42 | 274400 |
| 2024-06-14 | 519.50 | $534.00 | 491500 |
| 2024-06-13 | 514.93 | $540.00 | 308200 |
| 2024-06-12 | 508.30 | $533.16 | 458936 |
| 2024-06-11 | 502.00 | $505.35 | 210735 |
| 2024-06-10 | 500.50 | $506.96 | 326735 |
| 2024-06-07 | 498.38 | $497.03 | 258911 |
| 2024-06-06 | 497.97 | $491.55 | 164200 |
| 2024-06-05 | 498.62 | $499.59 | 174916 |
| 2024-06-04 | 497.65 | $487.19 | 256400 |
| 2024-06-03 | 499.09 | $496.31 | 285743 |
| 2024-05-31 | 498.79 | $502.60 | 941248 |
| 2024-05-30 | 497.08 | $494.06 | 193221 |
| 2024-05-29 | 496.85 | $486.81 | 320300 |
| 2024-05-28 | 498.06 | $502.93 | 317745 |
| 2024-05-24 | 496.02 | $503.42 | 173800 |
| 2024-05-23 | 493.51 | $491.82 | 212800 |
| 2024-05-22 | 492.99 | $498.44 | 279900 |
| 2024-05-21 | 490.94 | $493.35 | 246740 |
| 2024-05-20 | 489.60 | $490.92 | 281500 |
| 2024-05-17 | 488.51 | $489.86 | 241640 |
| 2024-05-16 | 487.44 | $491.16 | 233547 |
| 2024-05-15 | 485.88 | $503.32 | 195800 |
| 2024-05-14 | 481.47 | $496.85 | 247600 |
| 2024-05-13 | 477.68 | $485.48 | 167700 |
| 2024-05-10 | 475.67 | $494.51 | 257500 |
| 2024-05-09 | 471.42 | $488.70 | 188000 |
| 2024-05-08 | 467.70 | $480.66 | 222900 |
| 2024-05-07 | 465.08 | $471.20 | 247900 |
| 2024-05-06 | 464.05 | $470.12 | 186500 |
| 2024-05-03 | 463.10 | $458.73 | 235006 |
| 2024-05-02 | 464.41 | $455.79 | 305102 |
| 2024-05-01 | 466.57 | $455.15 | 600345 |
| 2024-04-30 | 469.22 | $463.42 | 270100 |
| 2024-04-29 | 470.56 | $477.31 | 319000 |
| 2024-04-26 | 469.20 | $477.11 | 272027 |
| 2024-04-25 | 467.67 | $475.50 | 532200 |
| 2024-04-24 | 466.24 | $467.85 | 609735 |
| 2024-04-23 | 466.21 | $476.66 | 550600 |
| 2024-04-22 | 464.33 | $459.29 | 394100 |
| 2024-04-19 | 465.83 | $457.15 | 218944 |
| 2024-04-18 | 468.04 | $458.64 | 231900 |
| 2024-04-17 | 470.31 | $457.85 | 323146 |
| 2024-04-16 | 473.12 | $460.99 | 234323 |
| 2024-04-15 | 475.72 | $461.98 | 159727 |
| 2024-04-12 | 478.52 | $471.16 | 300035 |
| 2024-04-11 | 479.83 | $464.96 | 192322 |
| 2024-04-10 | 482.64 | $467.14 | 241400 |
| 2024-04-09 | 485.42 | $481.63 | 218000 |
| 2024-04-08 | 485.55 | $484.76 | 189517 |
| 2024-04-05 | 485.02 | $480.24 | 240300 |
| 2024-04-04 | 485.32 | $465.99 | 252500 |
| 2024-04-03 | 488.62 | $481.31 | 206100 |
| 2024-04-02 | 489.18 | $478.12 | 212400 |
| 2024-04-01 | 490.45 | $484.16 | 145800 |
| 2024-03-28 | 490.60 | $488.76 | 139803 |
| 2024-03-27 | 489.74 | $486.68 | 150940 |
| 2024-03-26 | 489.11 | $484.08 | 222137 |
| 2024-03-25 | 488.86 | $489.01 | 165200 |
| 2024-03-22 | 487.47 | $493.85 | 218129 |
| 2024-03-21 | 484.77 | $499.26 | 237300 |
| 2024-03-20 | 480.43 | $488.75 | 143438 |
| 2024-03-19 | 477.55 | $482.99 | 171443 |
| 2024-03-18 | 475.38 | $472.61 | 253000 |
| 2024-03-15 | 474.98 | $472.08 | 390638 |
| 2024-03-14 | 474.59 | $469.39 | 270700 |
| 2024-03-13 | 474.64 | $470.62 | 149300 |
| 2024-03-12 | 474.40 | $469.27 | 141300 |
| 2024-03-11 | 474.34 | $462.69 | 246143 |
| 2024-03-08 | 475.59 | $470.74 | 266608 |
| 2024-03-07 | 475.29 | $481.38 | 200421 |
| 2024-03-06 | 472.62 | $475.11 | 247422 |
| 2024-03-05 | 470.79 | $472.38 | 208100 |
| 2024-03-04 | 469.17 | $478.03 | 215200 |
| 2024-03-01 | 466.04 | $472.95 | 237936 |
| 2024-02-29 | 463.41 | $471.21 | 306138 |
| 2024-02-28 | 460.68 | $471.70 | 231740 |
| 2024-02-27 | 457.35 | $469.04 | 258400 |
| 2024-02-26 | 454.01 | $463.30 | 199615 |
| 2024-02-23 | 451.30 | $459.29 | 232300 |
| 2024-02-22 | 448.97 | $456.73 | 156220 |
| 2024-02-21 | 446.77 | $448.68 | 230400 |
| 2024-02-20 | 445.89 | $448.86 | 208606 |
| 2024-02-16 | 444.81 | $448.41 | 211800 |
| 2024-02-15 | 443.63 | $451.30 | 215921 |
| 2024-02-14 | 441.63 | $446.94 | 254618 |
| 2024-02-13 | 440.22 | $432.59 | 486300 |
| 2024-02-12 | 441.58 | $450.11 | 287247 |
| 2024-02-09 | 439.47 | $457.13 | 252818 |
| 2024-02-08 | 435.52 | $448.35 | 284850 |
| 2024-02-07 | 432.78 | $437.76 | 286700 |
| 2024-02-06 | 431.85 | $425.28 | 244400 |
| 2024-02-05 | 433.39 | $422.70 | 374000 |
| 2024-02-02 | 435.74 | $419.98 | 421600 |
| 2024-02-01 | 439.02 | $424.61 | 575001 |
| 2024-01-31 | 441.86 | $428.16 | 581211 |
| 2024-01-30 | 444.38 | $447.75 | 627114 |
| 2024-01-29 | 443.16 | $437.07 | 590337 |
| 2024-01-26 | 443.96 | $444.25 | 678528 |
| 2024-01-25 | 443.36 | $439.48 | 251700 |
| 2024-01-24 | 443.64 | $432.69 | 292432 |
| 2024-01-23 | 445.36 | $442.34 | 300700 |
| 2024-01-22 | 445.29 | $454.64 | 212700 |
| 2024-01-19 | 442.58 | $444.05 | 216914 |
| 2024-01-18 | 441.64 | $441.10 | 205439 |
| 2024-01-17 | 441.14 | $433.13 | 215400 |
| 2024-01-16 | 442.20 | $433.89 | 383600 |
| 2024-01-12 | 443.24 | $430.73 | 370700 |
| 2024-01-11 | 445.06 | $441.73 | 205000 |
| 2024-01-10 | 444.82 | $444.07 | 213000 |
| 2024-01-09 | 444.00 | $443.24 | 203100 |
| 2024-01-08 | 443.17 | $435.27 | 146400 |
| 2024-01-05 | 443.84 | $430.59 | 223423 |
| 2024-01-04 | 445.54 | $430.61 | 191800 |
| 2024-01-03 | 447.46 | $429.94 | 197921 |
| 2024-01-02 | 449.75 | $441.11 | 126842 |
| 2023-12-29 | 449.98 | $447.52 | 98736 |
| 2023-12-28 | 448.81 | $447.38 | 85332 |
| 2023-12-27 | 447.39 | $448.97 | 128245 |
| 2023-12-26 | 445.33 | $446.24 | 101500 |
| 2023-12-22 | 443.43 | $443.97 | 105100 |
| 2023-12-21 | 441.61 | $443.69 | 156261 |
| 2023-12-20 | 439.48 | $436.04 | 184400 |
| 2023-12-19 | 438.53 | $440.81 | 152030 |
| 2023-12-18 | 436.33 | $437.90 | 180000 |
| 2023-12-15 | 434.32 | $441.51 | 521000 |
| 2023-12-14 | 431.13 | $444.07 | 550834 |
| 2023-12-13 | 426.82 | $424.66 | 735348 |
| 2023-12-12 | 425.83 | $432.51 | 176224 |
| 2023-12-11 | 422.96 | $429.05 | 235200 |
| 2023-12-08 | 420.28 | $420.62 | 263823 |
| 2023-12-07 | 418.88 | $418.66 | 201048 |
| 2023-12-06 | 417.60 | $418.62 | 211200 |
| 2023-12-05 | 416.06 | $413.44 | 203600 |
| 2023-12-04 | 415.30 | $420.02 | 222100 |
| 2023-12-01 | 412.96 | $418.29 | 240508 |
| 2023-11-30 | 410.54 | $406.66 | 913400 |
| 2023-11-29 | 410.13 | $401.15 | 273600 |
| 2023-11-28 | 410.74 | $401.36 | 298815 |
| 2023-11-27 | 411.34 | $412.21 | 275900 |
| 2023-11-24 | 409.68 | $416.43 | 120300 |
| 2023-11-22 | 406.79 | $411.16 | 206567 |
| 2023-11-21 | 404.48 | $410.53 | 313226 |
| 2023-11-20 | 401.85 | $407.51 | 219600 |
| 2023-11-17 | 399.38 | $405.61 | 288146 |
| 2023-11-16 | 396.86 | $405.11 | 204200 |
| 2023-11-15 | 393.97 | $403.63 | 242609 |
| 2023-11-14 | 390.88 | $404.99 | 253312 |
| 2023-11-13 | 386.96 | $392.96 | 185500 |
| 2023-11-10 | 384.91 | $396.61 | 205700 |
| 2023-11-09 | 381.72 | $387.93 | 227116 |
| 2023-11-08 | 379.81 | $394.13 | 218729 |
| 2023-11-07 | 376.27 | $391.42 | 220500 |
| 2023-11-06 | 372.71 | $385.16 | 201411 |
| 2023-11-03 | 369.89 | $387.12 | 312200 |
| 2023-11-02 | 366.20 | $382.41 | 402000 |
| 2023-11-01 | 362.91 | $383.32 | 438922 |
| 2023-10-31 | 358.92 | $370.54 | 447005 |
| 2023-10-30 | 357.01 | $365.40 | 370645 |
| 2023-10-27 | 355.90 | $358.74 | 488200 |
| 2023-10-26 | 356.06 | $358.11 | 933803 |
| 2023-10-25 | 356.41 | $339.30 | 726627 |
| 2023-10-24 | 360.83 | $345.51 | 358000 |
| 2023-10-23 | 364.67 | $349.79 | 314900 |
| 2023-10-20 | 368.25 | $348.50 | 368147 |
| 2023-10-19 | 372.69 | $357.34 | 537946 |
| 2023-10-18 | 375.99 | $361.73 | 375926 |
| 2023-10-17 | 378.89 | $378.45 | 420830 |
| 2023-10-16 | 378.72 | $377.30 | 201800 |
| 2023-10-13 | 378.76 | $369.74 | 364501 |
| 2023-10-12 | 380.37 | $384.67 | 242900 |
| 2023-10-11 | 379.08 | $390.20 | 268800 |
| 2023-10-10 | 376.41 | $382.01 | 330900 |
| 2023-10-09 | 375.02 | $379.73 | 363026 |
| 2023-10-06 | 373.88 | $373.62 | 371144 |
| 2023-10-05 | 373.83 | $372.02 | 385225 |
| 2023-10-04 | 374.11 | $372.38 | 257500 |
| 2023-10-03 | 374.36 | $363.38 | 273746 |
| 2023-10-02 | 376.53 | $368.84 | 411106 |
| 2023-09-29 | 377.89 | $374.44 | 231100 |
| 2023-09-28 | 378.26 | $379.08 | 230407 |
| 2023-09-27 | 377.71 | $374.40 | 337523 |
| 2023-09-26 | 378.03 | $365.38 | 370700 |
| 2023-09-25 | 380.28 | $380.09 | 261500 |
| 2023-09-22 | 379.77 | $374.50 | 407100 |
| 2023-09-21 | 380.32 | $368.19 | 360500 |
| 2023-09-20 | 382.26 | $373.53 | 141728 |
| 2023-09-19 | 383.35 | $376.45 | 170600 |
| 2023-09-18 | 383.96 | $377.62 | 208300 |
| 2023-09-15 | 384.38 | $376.43 | 507780 |
| 2023-09-14 | 385.06 | $381.13 | 253800 |
| 2023-09-13 | 384.81 | $378.55 | 305804 |
| 2023-09-12 | 385.01 | $385.78 | 290445 |
| 2023-09-11 | 383.65 | $392.07 | 284796 |
| 2023-09-08 | 380.69 | $387.24 | 522500 |
| 2023-09-07 | 378.23 | $385.10 | 421900 |
| 2023-09-06 | 375.76 | $378.63 | 349128 |
| 2023-09-05 | 374.22 | $373.54 | 250911 |
| 2023-09-01 | 373.45 | $382.36 | 371500 |
| 2023-08-31 | 370.66 | $376.81 | 400600 |
| 2023-08-30 | 368.54 | $373.40 | 216700 |
| 2023-08-29 | 366.77 | $371.62 | 198100 |
| 2023-08-28 | 365.05 | $363.20 | 181700 |
| 2023-08-25 | 364.80 | $360.72 | 166738 |
| 2023-08-24 | 365.00 | $357.67 | 155048 |
| 2023-08-23 | 365.83 | $364.81 | 408800 |
| 2023-08-22 | 365.25 | $350.51 | 237800 |
| 2023-08-21 | 367.56 | $347.95 | 265800 |
| 2023-08-18 | 370.72 | $348.60 | 351227 |
| 2023-08-17 | 374.20 | $352.19 | 305900 |
| 2023-08-16 | 377.40 | $366.96 | 164300 |
| 2023-08-15 | 377.93 | $369.37 | 151800 |
| 2023-08-14 | 377.95 | $372.66 | 154124 |
| 2023-08-11 | 377.18 | $371.01 | 218800 |
| 2023-08-10 | 376.54 | $371.72 | 145300 |
| 2023-08-09 | 375.55 | $371.87 | 190700 |
| 2023-08-08 | 374.26 | $377.38 | 179731 |
| 2023-08-07 | 371.50 | $377.15 | 229800 |
| 2023-08-04 | 368.25 | $371.91 | 320431 |
| 2023-08-03 | 365.47 | $373.61 | 265738 |
| 2023-08-02 | 361.79 | $372.75 | 272908 |
| 2023-08-01 | 357.61 | $374.98 | 369820 |
| 2023-07-31 | 352.20 | $367.44 | 294000 |
| 2023-07-28 | 347.43 | $363.36 | 531128 |
| 2023-07-27 | 342.69 | $356.46 | 759535 |
| 2023-07-26 | 338.58 | $335.99 | 339709 |
| 2023-07-25 | 338.06 | $333.53 | 236006 |
| 2023-07-24 | 337.92 | $331.91 | 217900 |
| 2023-07-21 | 338.04 | $330.96 | 270400 |
| 2023-07-20 | 338.33 | $332.01 | 304100 |
| 2023-07-19 | 338.37 | $334.25 | 496621 |
| 2023-07-18 | 337.88 | $339.34 | 169900 |
| 2023-07-17 | 336.17 | $340.46 | 257600 |
| 2023-07-14 | 333.88 | $336.13 | 213000 |
| 2023-07-13 | 332.07 | $337.33 | 236820 |
| 2023-07-12 | 329.65 | $334.30 | 288700 |
| 2023-07-11 | 327.42 | $327.17 | 125742 |
| 2023-07-10 | 326.26 | $324.64 | 249937 |
| 2023-07-07 | 325.40 | $320.08 | 284100 |
| 2023-07-06 | 325.29 | $318.40 | 224400 |
| 2023-07-05 | 325.46 | $321.64 | 235438 |
| 2023-07-03 | 324.91 | $327.05 | 98300 |
| 2023-06-30 | 323.05 | $326.07 | 231338 |
| 2023-06-29 | 321.04 | $322.99 | 193845 |
| 2023-06-28 | 319.29 | $321.44 | 250700 |
| 2023-06-27 | 317.51 | $322.70 | 333514 |
| 2023-06-26 | 315.12 | $314.98 | 193400 |
| 2023-06-23 | 313.91 | $311.71 | 339436 |
| 2023-06-22 | 313.12 | $312.99 | 210100 |
| 2023-06-21 | 311.88 | $313.56 | 318907 |
| 2023-06-20 | 310.26 | $312.17 | 219610 |
| 2023-06-16 | 308.61 | $311.04 | 379400 |
| 2023-06-15 | 306.87 | $308.74 | 328232 |
| 2023-06-14 | 305.27 | $306.64 | 347200 |
| 2023-06-13 | 303.80 | $309.81 | 336800 |
| 2023-06-12 | 301.37 | $305.06 | 280743 |
| 2023-06-09 | 299.50 | $303.38 | 316440 |
| 2023-06-08 | 297.62 | $304.98 | 359800 |
| 2023-06-07 | 295.05 | $307.82 | 320901 |
| 2023-06-06 | 291.43 | $299.74 | 432400 |
| 2023-06-05 | 288.89 | $294.69 | 295871 |
| 2023-06-02 | 286.97 | $298.23 | 454237 |
| 2023-06-01 | 283.96 | $282.98 | 414600 |
| 2023-05-31 | 283.65 | $275.51 | 520100 |
| 2023-05-30 | 284.85 | $280.97 | 261400 |
| 2023-05-26 | 285.05 | $280.54 | 281112 |
| 2023-05-25 | 285.34 | $276.41 | 333644 |
| 2023-05-24 | 286.52 | $273.93 | 330500 |
| 2023-05-23 | 288.36 | $275.42 | 337100 |
| 2023-05-22 | 290.14 | $280.91 | 414500 |
| 2023-05-19 | 290.99 | $288.05 | 272144 |
| 2023-05-18 | 290.42 | $292.48 | 235100 |
| 2023-05-17 | 288.77 | $286.67 | 275800 |
| 2023-05-16 | 288.01 | $280.91 | 365300 |
| 2023-05-15 | 288.28 | $286.48 | 382917 |
| 2023-05-12 | 287.36 | $288.91 | 365826 |
| 2023-05-11 | 285.71 | $289.42 | 468103 |
| 2023-05-10 | 283.63 | $288.09 | 367847 |
| 2023-05-09 | 281.42 | $281.51 | 183000 |
| 2023-05-08 | 280.19 | $281.95 | 189200 |
| 2023-05-05 | 278.61 | $282.56 | 183336 |
| 2023-05-04 | 276.58 | $278.74 | 326100 |
| 2023-05-03 | 274.97 | $283.27 | 426300 |
| 2023-05-02 | 272.10 | $281.61 | 264037 |
| 2023-05-01 | 269.07 | $282.43 | 292800 |
| 2023-04-28 | 265.33 | $281.91 | 383800 |
| 2023-04-27 | 261.05 | $280.20 | 925822 |
| 2023-04-26 | 256.43 | $257.07 | 408117 |
| 2023-04-25 | 255.90 | $258.98 | 425628 |
| 2023-04-24 | 254.88 | $260.98 | 310214 |
| 2023-04-21 | 253.25 | $262.61 | 215400 |
| 2023-04-20 | 251.01 | $263.53 | 375200 |
| 2023-04-19 | 248.20 | $258.86 | 300700 |
| 2023-04-18 | 245.92 | $254.43 | 394509 |
| 2023-04-17 | 244.21 | $250.49 | 339532 |
| 2023-04-14 | 243.07 | $249.28 | 333400 |
| 2023-04-13 | 242.01 | $251.23 | 310804 |
| 2023-04-12 | 240.39 | $247.10 | 364400 |
| 2023-04-11 | 239.40 | $242.82 | 388046 |
| 2023-04-10 | 239.17 | $236.94 | 336800 |
| 2023-04-06 | 240.17 | $235.18 | 181847 |
| 2023-04-05 | 241.73 | $235.47 | 348020 |
| 2023-04-04 | 243.50 | $237.66 | 230823 |
| 2023-04-03 | 245.11 | $247.32 | 312300 |
| 2023-03-31 | 244.96 | $251.28 | 288900 |
| 2023-03-30 | 243.97 | $245.32 | 225943 |
| 2023-03-29 | 244.10 | $245.21 | 266223 |
| 2023-03-28 | 244.30 | $244.29 | 287800 |
| 2023-03-27 | 244.74 | $242.83 | 258105 |
| 2023-03-24 | 245.58 | $244.15 | 304400 |
| 2023-03-23 | 246.30 | $245.97 | 398400 |
| 2023-03-22 | 246.77 | $244.94 | 221900 |
| 2023-03-21 | 247.55 | $249.38 | 261800 |
| 2023-03-20 | 247.55 | $249.49 | 343131 |
| 2023-03-17 | 247.53 | $243.99 | 477200 |
| 2023-03-16 | 248.70 | $245.35 | 381000 |
| 2023-03-15 | 249.79 | $241.95 | 435013 |
| 2023-03-14 | 251.78 | $247.75 | 240800 |
| 2023-03-13 | 252.89 | $244.10 | 415246 |
| 2023-03-10 | 254.95 | $245.29 | 296500 |
| 2023-03-09 | 257.10 | $251.20 | 370928 |
| 2023-03-08 | 258.35 | $257.93 | 123517 |
| 2023-03-07 | 258.38 | $257.07 | 270700 |
| 2023-03-06 | 258.60 | $259.88 | 303600 |
| 2023-03-03 | 258.25 | $262.34 | 185300 |
| 2023-03-02 | 257.33 | $255.49 | 142400 |
| 2023-03-01 | 257.70 | $252.23 | 294442 |
| 2023-02-28 | 258.81 | $254.83 | 282608 |
| 2023-02-27 | 259.55 | $253.03 | 185647 |
| 2023-02-24 | 260.78 | $251.12 | 200800 |
| 2023-02-23 | 262.60 | $254.80 | 261400 |
| 2023-02-22 | 263.92 | $253.67 | 187100 |
| 2023-02-21 | 265.67 | $254.30 | 400800 |
| 2023-02-17 | 267.54 | $269.37 | 257800 |
| 2023-02-16 | 266.51 | $266.85 | 284017 |
| 2023-02-15 | 265.81 | $266.06 | 159700 |
| 2023-02-14 | 265.14 | $264.37 | 194100 |
| 2023-02-13 | 264.68 | $265.77 | 184111 |
| 2023-02-10 | 263.82 | $259.68 | 229705 |
| 2023-02-09 | 264.07 | $262.67 | 227927 |
| 2023-02-08 | 263.70 | $263.08 | 233541 |
| 2023-02-07 | 263.16 | $263.35 | 265700 |
| 2023-02-06 | 262.43 | $268.41 | 235600 |
| 2023-02-03 | 260.49 | $274.79 | 331900 |
| 2023-02-02 | 256.86 | $278.78 | 461700 |
| 2023-02-01 | 251.79 | $268.16 | 521700 |
| 2023-01-31 | 248.13 | $260.62 | 735600 |
| 2023-01-30 | 245.47 | $245.17 | 616000 |
| 2023-01-27 | 245.63 | $249.14 | 267600 |
| 2023-01-26 | 245.00 | $248.24 | 256831 |
| 2023-01-25 | 244.46 | $247.73 | 459000 |
| 2023-01-24 | 243.94 | $249.50 | 271500 |
| 2023-01-23 | 242.98 | $244.68 | 300900 |
| 2023-01-20 | 242.90 | $239.66 | 245700 |
| 2023-01-19 | 243.88 | $233.14 | 303012 |
| 2023-01-18 | 246.39 | $242.00 | 402444 |
| 2023-01-17 | 247.45 | $252.72 | 344500 |
| 2023-01-13 | 246.44 | $253.08 | 209410 |
| 2023-01-12 | 245.18 | $252.61 | 225108 |
| 2023-01-11 | 243.84 | $254.24 | 242940 |
| 2023-01-10 | 241.96 | $248.36 | 290722 |
| 2023-01-09 | 241.03 | $245.18 | 430021 |
| 2023-01-06 | 240.64 | $243.21 | 311800 |
| 2023-01-05 | 240.63 | $234.75 | 433146 |
| 2023-01-04 | 242.44 | $242.31 | 304506 |
| 2023-01-03 | 242.96 | $241.32 | 288400 |
| 2022-12-30 | 243.81 | $239.23 | 190732 |
| 2022-12-29 | 245.25 | $242.07 | 164622 |
| 2022-12-28 | 246.35 | $239.49 | 170700 |
| 2022-12-27 | 248.18 | $242.93 | 134413 |
| 2022-12-23 | 249.61 | $243.07 | 157200 |
| 2022-12-22 | 251.24 | $241.57 | 204300 |
| 2022-12-21 | 253.47 | $247.22 | 223539 |
| 2022-12-20 | 254.86 | $244.39 | 351600 |
| 2022-12-19 | 257.08 | $244.88 | 287815 |
| 2022-12-16 | 259.54 | $246.50 | 633000 |
| 2022-12-15 | 262.04 | $248.64 | 644414 |
| 2022-12-14 | 264.48 | $258.75 | 516700 |
| 2022-12-13 | 265.15 | $266.15 | 365700 |
| 2022-12-12 | 264.34 | $260.06 | 336910 |
| 2022-12-09 | 264.65 | $257.59 | 170139 |
| 2022-12-08 | 265.51 | $260.22 | 199200 |
| 2022-12-07 | 265.91 | $258.29 | 191600 |
| 2022-12-06 | 266.74 | $256.02 | 324512 |
| 2022-12-05 | 268.14 | $260.01 | 258900 |
| 2022-12-02 | 268.88 | $266.09 | 213200 |
| 2022-12-01 | 268.41 | $268.36 | 484640 |
| 2022-11-30 | 267.32 | $260.43 | 723600 |
| 2022-11-29 | 267.68 | $260.83 | 178628 |
| 2022-11-28 | 267.95 | $260.02 | 235607 |
| 2022-11-25 | 268.37 | $267.44 | 51200 |
| 2022-11-23 | 267.23 | $266.49 | 203015 |
| 2022-11-22 | 266.04 | $266.41 | 214800 |
| 2022-11-21 | 264.61 | $267.15 | 247600 |
| 2022-11-18 | 262.72 | $268.57 | 331410 |
| 2022-11-17 | 260.17 | $264.99 | 342804 |
| 2022-11-16 | 257.90 | $266.68 | 280900 |
| 2022-11-15 | 254.84 | $271.34 | 230800 |
| 2022-11-14 | 250.26 | $264.86 | 266700 |
| 2022-11-11 | 246.27 | $270.03 | 503400 |
| 2022-11-10 | 240.50 | $263.24 | 501836 |
| 2022-11-09 | 235.22 | $236.29 | 304339 |
| 2022-11-08 | 234.75 | $245.49 | 323300 |
| 2022-11-07 | 232.25 | $237.66 | 223524 |
| 2022-11-04 | 231.00 | $234.38 | 299710 |
| 2022-11-03 | 230.23 | $235.95 | 283007 |
| 2022-11-02 | 229.01 | $231.44 | 347600 |
| 2022-11-01 | 228.54 | $234.74 | 339116 |
| 2022-10-31 | 227.31 | $233.57 | 326300 |
| 2022-10-28 | 226.13 | $237.42 | 223333 |
| 2022-10-27 | 223.97 | $227.61 | 681135 |
| 2022-10-26 | 223.54 | $234.17 | 479403 |
| 2022-10-25 | 221.67 | $235.55 | 297900 |
| 2022-10-24 | 219.24 | $227.38 | 331440 |
| 2022-10-21 | 218.18 | $224.56 | 340900 |
| 2022-10-20 | 217.57 | $214.00 | 402502 |
| 2022-10-19 | 219.14 | $216.54 | 434700 |
| 2022-10-18 | 220.45 | $227.53 | 273720 |
| 2022-10-17 | 219.70 | $221.68 | 254500 |
| 2022-10-14 | 220.10 | $214.59 | 354734 |
| 2022-10-13 | 222.10 | $217.64 | 1.2M |
| 2022-10-12 | 223.82 | $221.38 | 279500 |
| 2022-10-11 | 225.07 | $224.36 | 329338 |
| 2022-10-10 | 225.92 | $224.19 | 223500 |
| 2022-10-07 | 226.97 | $221.03 | 256500 |
| 2022-10-06 | 228.90 | $230.97 | 311625 |
| 2022-10-05 | 229.08 | $236.03 | 184908 |
| 2022-10-04 | 228.25 | $237.28 | 474139 |
| 2022-10-03 | 227.05 | $228.76 | 355512 |
| 2022-09-30 | 227.51 | $222.67 | 369434 |
| 2022-09-29 | 229.35 | $222.51 | 365410 |
| 2022-09-28 | 231.57 | $231.38 | 433112 |
| 2022-09-27 | 232.31 | $221.28 | 235336 |
| 2022-09-26 | 235.33 | $220.31 | 511107 |
| 2022-09-23 | 239.06 | $224.22 | 421600 |
| 2022-09-22 | 242.60 | $223.76 | 513929 |
| 2022-09-21 | 246.81 | $232.46 | 462439 |
| 2022-09-20 | 249.86 | $235.31 | 515937 |
| 2022-09-19 | 252.81 | $245.59 | 292800 |
| 2022-09-16 | 254.04 | $244.43 | 636400 |
| 2022-09-15 | 255.70 | $250.04 | 322200 |
| 2022-09-14 | 256.42 | $250.30 | 369220 |
| 2022-09-13 | 257.17 | $254.04 | 454600 |
| 2022-09-12 | 257.23 | $262.81 | 406000 |
| 2022-09-09 | 255.42 | $258.21 | 357023 |
| 2022-09-08 | 254.26 | $257.89 | 285514 |
| 2022-09-07 | 252.95 | $257.90 | 319815 |
| 2022-09-06 | 251.41 | $249.98 | 340800 |
| 2022-09-02 | 251.26 | $245.90 | 226043 |
| 2022-09-01 | 251.92 | $248.85 | 431329 |
| 2022-08-31 | 252.04 | $240.12 | 334842 |
| 2022-08-30 | 254.00 | $241.28 | 304227 |
| 2022-08-29 | 255.98 | $243.32 | 220815 |
| 2022-08-26 | 257.82 | $242.65 | 227621 |
| 2022-08-25 | 260.04 | $252.47 | 210400 |
| 2022-08-24 | 260.50 | $250.04 | 238600 |
| 2022-08-23 | 261.48 | $246.22 | 210919 |
| 2022-08-22 | 263.35 | $250.29 | 179825 |
| 2022-08-19 | 264.59 | $258.68 | 288500 |
| 2022-08-18 | 264.18 | $267.10 | 192129 |
| 2022-08-17 | 261.85 | $267.49 | 411314 |
| 2022-08-16 | 258.98 | $266.96 | 309307 |
| 2022-08-15 | 255.68 | $267.32 | 372600 |
| 2022-08-12 | 251.69 | $261.81 | 313345 |
| 2022-08-11 | 248.15 | $251.33 | 205438 |
| 2022-08-10 | 246.19 | $249.51 | 230132 |
| 2022-08-09 | 244.23 | $243.12 | 239737 |
| 2022-08-08 | 243.25 | $246.58 | 174500 |
| 2022-08-05 | 241.31 | $244.07 | 193400 |
| 2022-08-04 | 239.53 | $244.50 | 264541 |
| 2022-08-03 | 237.32 | $244.06 | 177816 |
| 2022-08-02 | 234.79 | $239.31 | 245835 |
| 2022-08-01 | 232.80 | $244.37 | 305000 |
| 2022-07-29 | 229.38 | $239.53 | 328000 |
| 2022-07-28 | 226.38 | $234.57 | 554241 |
| 2022-07-27 | 223.91 | $227.06 | 454204 |
| 2022-07-26 | 222.60 | $224.43 | 270914 |
| 2022-07-25 | 221.59 | $224.35 | 327900 |
| 2022-07-22 | 220.41 | $227.66 | 343300 |
| 2022-07-21 | 218.31 | $225.39 | 215703 |
| 2022-07-20 | 216.33 | $220.96 | 245600 |
| 2022-07-19 | 214.95 | $219.83 | 242100 |
| 2022-07-18 | 213.56 | $212.23 | 232000 |
| 2022-07-15 | 213.53 | $216.22 | 329800 |
| 2022-07-14 | 212.65 | $213.23 | 234510 |
| 2022-07-13 | 212.23 | $215.85 | 343200 |
| 2022-07-12 | 211.19 | $216.23 | 357700 |
| 2022-07-11 | 209.88 | $215.98 | 319221 |
| 2022-07-08 | 208.41 | $214.49 | 448816 |
| 2022-07-07 | 207.01 | $218.15 | 362532 |
| 2022-07-06 | 204.62 | $216.89 | 468232 |
| 2022-07-05 | 202.10 | $216.86 | 560100 |
| 2022-07-01 | 199.20 | $211.97 | 474000 |
| 2022-06-30 | 196.88 | $206.59 | 459600 |
| 2022-06-29 | 195.35 | $202.59 | 288748 |
| 2022-06-28 | 194.45 | $202.46 | 351800 |
| 2022-06-27 | 193.46 | $203.32 | 267811 |
| 2022-06-24 | 192.17 | $203.64 | 440032 |
| 2022-06-23 | 190.65 | $198.16 | 441900 |
| 2022-06-22 | 190.10 | $188.29 | 307944 |
| 2022-06-21 | 191.58 | $186.89 | 277500 |
| 2022-06-17 | 193.66 | $186.45 | 509800 |
| 2022-06-16 | 196.21 | $186.27 | 442900 |
| 2022-06-15 | 199.26 | $197.37 | 323100 |
| 2022-06-14 | 200.50 | $195.49 | 330000 |
| 2022-06-13 | 202.38 | $197.46 | 307409 |
| 2022-06-10 | 204.19 | $201.40 | 276800 |
| 2022-06-09 | 205.49 | $206.26 | 506420 |
| 2022-06-08 | 206.01 | $209.96 | 177225 |
| 2022-06-07 | 205.87 | $213.71 | 151723 |
| 2022-06-06 | 204.96 | $211.60 | 148500 |
| 2022-06-03 | 204.38 | $210.75 | 172345 |
| 2022-06-02 | 203.93 | $213.85 | 248206 |
| 2022-06-01 | 202.81 | $206.79 | 407600 |
| 2022-05-31 | 203.05 | $208.90 | 589734 |
| 2022-05-27 | 202.94 | $211.51 | 297900 |
| 2022-05-26 | 202.32 | $208.48 | 210800 |
| 2022-05-25 | 202.31 | $205.30 | 269800 |
| 2022-05-24 | 203.03 | $201.72 | 360432 |
| 2022-05-23 | 204.69 | $204.97 | 282104 |
| 2022-05-20 | 205.99 | $207.75 | 342600 |
| 2022-05-19 | 206.99 | $206.56 | 430900 |
| 2022-05-18 | 208.48 | $202.56 | 426625 |
| 2022-05-17 | 211.11 | $215.58 | 668700 |
| 2022-05-16 | 211.48 | $215.22 | 283733 |
| 2022-05-13 | 212.07 | $221.63 | 485530 |
| 2022-05-12 | 211.46 | $217.82 | 411500 |
| 2022-05-11 | 211.64 | $209.51 | 294133 |
| 2022-05-10 | 213.68 | $216.25 | 524432 |
| 2022-05-09 | 214.70 | $215.83 | 363300 |
| 2022-05-06 | 216.05 | $212.74 | 253100 |
| 2022-05-05 | 218.35 | $213.52 | 317600 |
| 2022-05-04 | 220.94 | $221.85 | 356124 |
| 2022-05-03 | 222.26 | $215.74 | 275345 |
| 2022-05-02 | 225.16 | $216.59 | 233125 |
| 2022-04-29 | 228.42 | $213.19 | 340000 |
| 2022-04-28 | 232.98 | $222.99 | 332000 |
| 2022-04-27 | 236.27 | $223.70 | 318948 |
| 2022-04-26 | 239.99 | $224.07 | 547315 |
| 2022-04-25 | 244.28 | $238.94 | 422974 |
| 2022-04-22 | 246.17 | $246.84 | 358200 |
| 2022-04-21 | 246.73 | $252.28 | 286500 |
| 2022-04-20 | 246.27 | $250.77 | 232506 |
| 2022-04-19 | 246.10 | $246.47 | 296510 |
| 2022-04-18 | 246.84 | $237.82 | 312617 |
| 2022-04-14 | 249.57 | $239.96 | 250100 |
| 2022-04-13 | 252.32 | $247.07 | 349235 |
| 2022-04-12 | 254.04 | $242.62 | 408900 |
| 2022-04-11 | 257.01 | $247.23 | 614900 |
| 2022-04-08 | 259.50 | $254.90 | 358436 |
| 2022-04-07 | 260.79 | $257.79 | 359900 |
| 2022-04-06 | 261.70 | $259.28 | 239100 |
| 2022-04-05 | 262.45 | $262.16 | 322543 |
| 2022-04-04 | 262.73 | $261.68 | 343445 |
| 2022-04-01 | 263.16 | $262.23 | 257900 |
| 2022-03-31 | 263.55 | $257.86 | 341200 |
| 2022-03-30 | 264.94 | $266.96 | 203132 |
| 2022-03-29 | 264.64 | $268.28 | 240249 |
| 2022-03-28 | 264.03 | $262.50 | 242700 |
| 2022-03-25 | 264.54 | $260.23 | 295300 |
| 2022-03-24 | 265.62 | $261.39 | 318000 |
| 2022-03-23 | 266.63 | $262.85 | 403100 |
| 2022-03-22 | 267.50 | $275.42 | 219200 |
| 2022-03-21 | 265.87 | $274.59 | 356000 |
| 2022-03-18 | 264.16 | $276.66 | 422519 |
| 2022-03-17 | 261.75 | $271.43 | 185300 |
| 2022-03-16 | 260.07 | $269.47 | 269400 |
| 2022-03-15 | 258.56 | $268.49 | 305300 |
| 2022-03-14 | 257.04 | $263.19 | 433233 |
| 2022-03-11 | 256.42 | $256.28 | 263600 |
| 2022-03-10 | 257.20 | $255.99 | 330434 |
| 2022-03-09 | 258.21 | $261.30 | 277500 |
| 2022-03-08 | 258.29 | $252.63 | 551700 |
| 2022-03-07 | 260.25 | $259.11 | 320818 |
| 2022-03-04 | 261.19 | $269.64 | 273850 |
| 2022-03-03 | 260.11 | $273.67 | 275429 |
| 2022-03-02 | 258.04 | $274.65 | 450345 |
| 2022-03-01 | 255.48 | $267.52 | 439806 |
| 2022-02-28 | 254.06 | $266.93 | 665000 |
| 2022-02-25 | 252.61 | $264.38 | 388900 |
| 2022-02-24 | 251.52 | $255.82 | 563440 |
| 2022-02-23 | 252.15 | $249.15 | 461700 |
| 2022-02-22 | 254.35 | $251.87 | 354230 |
| 2022-02-18 | 256.41 | $251.98 | 391800 |
| 2022-02-17 | 258.86 | $252.74 | 546714 |
| 2022-02-16 | 261.62 | $261.93 | 296700 |
| 2022-02-15 | 262.95 | $265.15 | 192313 |
| 2022-02-14 | 263.88 | $262.75 | 344200 |
| 2022-02-11 | 265.55 | $263.23 | 248812 |
| 2022-02-10 | 267.45 | $266.58 | 332938 |
| 2022-02-09 | 269.01 | $275.52 | 1.5M |
| 2022-02-08 | 269.02 | $273.26 | 330925 |
| 2022-02-07 | 269.58 | $268.95 | 338300 |
| 2022-02-04 | 271.21 | $266.98 | 336200 |
| 2022-02-03 | 273.59 | $268.74 | 352511 |
| 2022-02-02 | 276.05 | $272.15 | 470517 |
| 2022-02-01 | 278.26 | $277.27 | 500800 |
| 2022-01-31 | 279.81 | $283.62 | 379700 |
| 2022-01-28 | 280.34 | $279.23 | 256300 |
| 2022-01-27 | 281.95 | $272.45 | 244742 |
| 2022-01-26 | 285.32 | $275.13 | 265000 |
| 2022-01-25 | 288.72 | $283.80 | 339433 |
| 2022-01-24 | 290.91 | $288.60 | 275800 |
| 2022-01-21 | 292.48 | $280.46 | 167444 |
| 2022-01-20 | 296.08 | $283.83 | 233500 |
| 2022-01-19 | 299.59 | $290.77 | 220812 |
| 2022-01-18 | 302.25 | $292.84 | 269600 |
| 2022-01-14 | 304.93 | $291.42 | 219715 |
| 2022-01-13 | 308.37 | $300.95 | 223348 |
| 2022-01-12 | 310.37 | $305.88 | 163233 |
| 2022-01-11 | 311.68 | $308.58 | 216100 |
| 2022-01-10 | 312.65 | $305.80 | 186000 |
| 2022-01-07 | 314.37 | $304.98 | 247600 |
| 2022-01-06 | 316.55 | $309.04 | 208527 |
| 2022-01-05 | 318.23 | $308.76 | 193800 |
| 2022-01-04 | 320.24 | $315.17 | 208727 |
| 2022-01-03 | 321.22 | $314.12 | 335808 |
| 2021-12-31 | 322.56 | $324.36 | 81228 |
| 2021-12-30 | 321.96 | $323.11 | 96406 |
| 2021-12-29 | 321.52 | $326.46 | 86900 |
| 2021-12-28 | 320.29 | $322.85 | 120200 |
| 2021-12-27 | 319.61 | $321.03 | 96600 |
| 2021-12-23 | 319.20 | $316.11 | 148700 |
| 2021-12-22 | 319.76 | $313.52 | 110744 |
| 2021-12-21 | 320.95 | $313.95 | 157700 |
| 2021-12-20 | 322.23 | $307.96 | 245400 |
| 2021-12-17 | 324.96 | $312.48 | 488817 |
| 2021-12-16 | 327.16 | $324.93 | 259821 |
| 2021-12-15 | 327.06 | $322.26 | 352253 |
| 2021-12-14 | 327.47 | $324.10 | 235112 |
| 2021-12-13 | 327.53 | $331.30 | 253527 |
| 2021-12-10 | 326.06 | $331.74 | 234835 |
| 2021-12-09 | 324.22 | $327.91 | 285106 |
| 2021-12-08 | 322.86 | $332.70 | 349939 |
| 2021-12-07 | 320.25 | $327.80 | 317427 |
| 2021-12-06 | 318.23 | $327.82 | 420705 |
| 2021-12-03 | 315.87 | $316.04 | 230311 |
| 2021-12-02 | 315.59 | $311.62 | 170206 |
| 2021-12-01 | 316.19 | $301.96 | 273847 |
| 2021-11-30 | 318.90 | $309.02 | 582540 |
| 2021-11-29 | 320.54 | $322.12 | 218105 |
| 2021-11-26 | 319.66 | $317.46 | 161700 |
| 2021-11-24 | 319.59 | $318.65 | 118800 |
| 2021-11-23 | 319.23 | $321.65 | 127640 |
| 2021-11-22 | 318.16 | $322.60 | 223000 |
| 2021-11-19 | 316.68 | $323.82 | 162921 |
| 2021-11-18 | 314.69 | $319.09 | 160304 |
| 2021-11-17 | 313.35 | $322.14 | 176539 |
| 2021-11-16 | 311.13 | $321.36 | 251620 |
| 2021-11-15 | 308.72 | $314.64 | 201317 |
| 2021-11-12 | 307.32 | $319.67 | 271245 |
| 2021-11-11 | 304.63 | $311.33 | 194200 |
| 2021-11-10 | 303.27 | $309.28 | 153800 |
| 2021-11-09 | 302.13 | $309.58 | 170500 |
| 2021-11-08 | 300.75 | $301.58 | 311003 |
| 2021-11-05 | 300.85 | $302.18 | 443300 |
| 2021-11-04 | 300.86 | $301.00 | 292700 |
| 2021-11-03 | 301.13 | $300.00 | 231500 |
| 2021-11-02 | 301.66 | $305.70 | 352000 |
| 2021-11-01 | 301.10 | $302.99 | 461236 |
| 2021-10-29 | 301.03 | $299.28 | 291310 |
| 2021-10-28 | 301.75 | $297.90 | 301728 |
| 2021-10-27 | 302.90 | $296.99 | 345700 |
| 2021-10-26 | 304.43 | $302.75 | 456900 |
| 2021-10-25 | 305.01 | $304.29 | 859200 |
| 2021-10-22 | 305.37 | $312.18 | 244800 |
| 2021-10-21 | 304.13 | $310.60 | 232200 |
| 2021-10-20 | 303.04 | $311.02 | 226300 |
| 2021-10-19 | 301.71 | $309.21 | 274715 |
| 2021-10-18 | 300.57 | $313.11 | 146222 |
| 2021-10-15 | 298.44 | $309.17 | 140922 |
| 2021-10-14 | 296.84 | $309.19 | 152700 |
| 2021-10-13 | 295.01 | $301.28 | 269900 |
| 2021-10-12 | 294.61 | $297.76 | 331421 |
| 2021-10-11 | 294.92 | $295.36 | 124246 |
| 2021-10-08 | 295.85 | $295.05 | 280947 |
| 2021-10-07 | 297.04 | $303.97 | 416100 |
| 2021-10-06 | 296.59 | $297.02 | 495825 |
| 2021-10-05 | 297.59 | $299.31 | 603416 |
| 2021-10-04 | 298.32 | $296.02 | 215600 |
| 2021-10-01 | 299.91 | $297.39 | 292141 |
| 2021-09-30 | 301.53 | $294.17 | 328000 |
| 2021-09-29 | 304.14 | $300.48 | 158600 |
| 2021-09-28 | 305.89 | $302.32 | 275835 |
| 2021-09-27 | 307.58 | $308.23 | 155000 |
| 2021-09-24 | 308.34 | $308.63 | 121700 |
| 2021-09-23 | 309.19 | $308.61 | 159300 |
| 2021-09-22 | 310.22 | $305.70 | 319600 |
| 2021-09-21 | 312.07 | $305.94 | 231200 |
| 2021-09-20 | 314.21 | $306.91 | 317003 |
| 2021-09-17 | 316.53 | $305.83 | 630300 |
| 2021-09-16 | 319.49 | $310.62 | 263900 |
| 2021-09-15 | 321.94 | $312.42 | 510500 |
| 2021-09-14 | 324.43 | $313.29 | 427100 |
| 2021-09-13 | 327.16 | $320.72 | 340900 |
| 2021-09-10 | 328.77 | $321.39 | 237317 |
| 2021-09-09 | 330.51 | $325.75 | 222832 |
| 2021-09-08 | 331.61 | $328.52 | 202201 |
| 2021-09-07 | 332.31 | $324.74 | 262200 |
| 2021-09-03 | 333.93 | $332.79 | 121322 |
| 2021-09-02 | 334.10 | $334.99 | 145126 |
| 2021-09-01 | 333.83 | $334.78 | 132300 |
| 2021-08-31 | 333.56 | $335.18 | 220708 |
| 2021-08-30 | 333.16 | $335.71 | 116848 |
| 2021-08-27 | 332.58 | $333.82 | 273100 |
| 2021-08-26 | 332.31 | $328.98 | 214100 |
| 2021-08-25 | 333.01 | $331.44 | 196600 |
| 2021-08-24 | 333.31 | $330.59 | 207734 |
| 2021-08-23 | 333.83 | $331.33 | 163509 |
| 2021-08-20 | 334.27 | $333.65 | 182500 |
| 2021-08-19 | 334.29 | $330.20 | 213000 |
| 2021-08-18 | 335.03 | $325.83 | 223706 |
| 2021-08-17 | 336.80 | $334.12 | 233800 |
| 2021-08-16 | 337.10 | $339.21 | 293700 |
| 2021-08-13 | 336.37 | $340.48 | 170700 |
| 2021-08-12 | 335.23 | $340.98 | 241800 |
| 2021-08-11 | 333.79 | $344.41 | 205400 |
| 2021-08-10 | 331.39 | $339.26 | 288200 |
| 2021-08-09 | 329.69 | $334.76 | 222500 |
| 2021-08-06 | 328.66 | $333.80 | 233100 |
| 2021-08-05 | 327.68 | $329.60 | 373331 |
| 2021-08-04 | 327.43 | $328.65 | 415200 |
| 2021-08-03 | 327.35 | $332.43 | 501543 |
| 2021-08-02 | 326.47 | $328.44 | 331200 |
| 2021-07-30 | 326.31 | $329.43 | 380500 |
| 2021-07-29 | 325.92 | $333.95 | 176149 |
| 2021-07-28 | 324.53 | $327.27 | 277500 |
| 2021-07-27 | 324.34 | $332.08 | 397600 |
| 2021-07-26 | 323.14 | $327.32 | 390400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
539.92
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
189.00
Average
418.96
Maximum
671.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 539.92 | $537.89 | 321014 |
| 2026-07-22 | 541.68 | $532.78 | 213900 |
| 2026-07-21 | 545.46 | $529.88 | 286848 |
| 2026-07-20 | 550.98 | $533.58 | 449649 |
| 2026-07-17 | 556.49 | $543.93 | 448310 |
| 2026-07-16 | 559.84 | $558.57 | 284117 |
| 2026-07-15 | 559.19 | $548.67 | 541902 |
| 2026-07-14 | 561.40 | $562.77 | 439194 |
| 2026-07-13 | 559.50 | $551.18 | 382500 |
| 2026-07-10 | 560.70 | $552.03 | 264500 |
| 2026-07-09 | 561.73 | $537.50 | 498300 |
| 2026-07-08 | 567.41 | $537.76 | 340934 |
| 2026-07-07 | 574.00 | $556.93 | 391301 |
| 2026-07-06 | 575.69 | $568.00 | 328049 |
| 2026-07-02 | 573.93 | $570.03 | 547332 |
| 2026-07-01 | 570.82 | $571.08 | 597105 |
| 2026-06-30 | 566.37 | $572.95 | 526134 |
| 2026-06-29 | 560.06 | $568.83 | 495837 |
| 2026-06-26 | 553.39 | $563.87 | 991642 |
| 2026-06-25 | 546.58 | $570.73 | 509000 |
| 2026-06-24 | 535.90 | $551.75 | 454363 |
| 2026-06-23 | 528.72 | $523.59 | 348321 |
| 2026-06-22 | 528.76 | $536.04 | 296940 |
| 2026-06-18 | 524.75 | $532.43 | 531700 |
| 2026-06-17 | 520.89 | $516.11 | 322417 |
| 2026-06-16 | 521.26 | $528.33 | 222902 |
| 2026-06-15 | 517.76 | $524.17 | 286011 |
| 2026-06-12 | 514.74 | $512.15 | 272336 |
| 2026-06-11 | 514.79 | $517.03 | 397719 |
| 2026-06-10 | 513.25 | $504.80 | 221590 |
| 2026-06-09 | 515.18 | $529.04 | 294730 |
| 2026-06-08 | 509.80 | $513.45 | 332742 |
| 2026-06-05 | 508.14 | $508.43 | 363100 |
| 2026-06-04 | 507.66 | $518.08 | 211000 |
| 2026-06-03 | 504.01 | $515.30 | 370415 |
| 2026-06-02 | 500.43 | $516.37 | 554700 |
| 2026-06-01 | 495.76 | $496.77 | 265914 |
| 2026-05-29 | 496.31 | $502.16 | 609438 |
| 2026-05-28 | 495.33 | $497.02 | 473300 |
| 2026-05-27 | 495.82 | $503.16 | 444626 |
| 2026-05-26 | 494.54 | $502.56 | 438945 |
| 2026-05-22 | 493.23 | $484.64 | 367048 |
| 2026-05-21 | 497.39 | $480.51 | 538939 |
| 2026-05-20 | 503.81 | $493.33 | 370000 |
| 2026-05-19 | 507.59 | $482.69 | 350900 |
| 2026-05-18 | 515.55 | $501.41 | 424211 |
| 2026-05-15 | 519.25 | $499.99 | 396341 |
| 2026-05-14 | 524.11 | $514.38 | 235000 |
| 2026-05-13 | 525.34 | $507.50 | 393231 |
| 2026-05-12 | 528.86 | $508.55 | 320019 |
| 2026-05-11 | 532.61 | $521.48 | 428348 |
| 2026-05-08 | 532.87 | $521.25 | 244502 |
| 2026-05-07 | 533.01 | $526.61 | 494400 |
| 2026-05-06 | 531.24 | $541.37 | 383700 |
| 2026-05-05 | 524.15 | $522.20 | 388800 |
| 2026-05-04 | 521.35 | $514.86 | 481129 |
| 2026-05-01 | 520.05 | $526.33 | 467000 |
| 2026-04-30 | 514.62 | $534.89 | 965700 |
| 2026-04-29 | 505.12 | $517.62 | 1.0M |
| 2026-04-28 | 498.86 | $495.52 | 558500 |
| 2026-04-27 | 498.13 | $502.24 | 596100 |
| 2026-04-24 | 495.02 | $490.97 | 345100 |
| 2026-04-23 | 494.71 | $493.67 | 541549 |
| 2026-04-22 | 493.41 | $489.76 | 365500 |
| 2026-04-21 | 492.99 | $492.69 | 475407 |
| 2026-04-20 | 491.48 | $493.46 | 271736 |
| 2026-04-17 | 489.33 | $487.11 | 461400 |
| 2026-04-16 | 488.68 | $479.22 | 650514 |
| 2026-04-15 | 490.33 | $484.29 | 1.0M |
| 2026-04-14 | 490.68 | $520.42 | 364700 |
| 2026-04-13 | 479.64 | $517.88 | 470200 |
| 2026-04-10 | 467.02 | $505.31 | 525100 |
| 2026-04-09 | 455.74 | $488.68 | 262700 |
| 2026-04-08 | 447.46 | $478.08 | 486226 |
| 2026-04-07 | 441.00 | $450.65 | 315268 |
| 2026-04-06 | 442.12 | $453.59 | 271715 |
| 2026-04-02 | 442.92 | $454.64 | 400346 |
| 2026-04-01 | 443.91 | $464.84 | 307829 |
| 2026-03-31 | 442.29 | $464.13 | 461826 |
| 2026-03-30 | 440.95 | $443.99 | 623100 |
| 2026-03-27 | 446.12 | $437.87 | 585211 |
| 2026-03-26 | 454.79 | $438.30 | 973915 |
| 2026-03-25 | 465.62 | $481.68 | 279600 |
| 2026-03-24 | 465.45 | $476.97 | 406806 |
| 2026-03-23 | 467.11 | $476.96 | 359535 |
| 2026-03-20 | 469.51 | $467.88 | 493100 |
| 2026-03-19 | 475.68 | $477.21 | 345800 |
| 2026-03-18 | 480.61 | $477.99 | 272500 |
| 2026-03-17 | 486.72 | $486.98 | 300217 |
| 2026-03-16 | 491.64 | $478.86 | 494200 |
| 2026-03-13 | 500.50 | $480.96 | 477100 |
| 2026-03-12 | 510.89 | $482.30 | 473100 |
| 2026-03-11 | 523.31 | $508.66 | 244913 |
| 2026-03-10 | 530.23 | $511.86 | 320804 |
| 2026-03-09 | 537.72 | $516.96 | 476717 |
| 2026-03-06 | 545.25 | $517.47 | 443728 |
| 2026-03-05 | 554.24 | $528.72 | 470125 |
| 2026-03-04 | 561.54 | $550.67 | 502762 |
| 2026-03-03 | 563.34 | $552.30 | 328100 |
| 2026-03-02 | 564.85 | $563.40 | 504800 |
| 2026-02-27 | 562.98 | $569.94 | 928800 |
| 2026-02-26 | 558.44 | $544.41 | 303100 |
| 2026-02-25 | 560.80 | $539.95 | 584550 |
| 2026-02-24 | 564.87 | $558.32 | 223000 |
| 2026-02-23 | 563.78 | $554.84 | 220300 |
| 2026-02-20 | 563.29 | $561.01 | 366308 |
| 2026-02-19 | 560.48 | $550.32 | 476338 |
| 2026-02-18 | 560.17 | $553.89 | 569000 |
| 2026-02-17 | 558.39 | $565.50 | 600805 |
| 2026-02-13 | 552.28 | $566.65 | 442804 |
| 2026-02-12 | 544.21 | $558.55 | 883228 |
| 2026-02-11 | 536.74 | $557.51 | 630781 |
| 2026-02-10 | 527.79 | $548.56 | 430000 |
| 2026-02-09 | 519.60 | $529.29 | 473829 |
| 2026-02-06 | 515.64 | $529.98 | 464000 |
| 2026-02-05 | 510.56 | $517.15 | 591437 |
| 2026-02-04 | 508.41 | $534.53 | 769400 |
| 2026-02-03 | 500.30 | $508.49 | 444900 |
| 2026-02-02 | 498.70 | $495.29 | 585700 |
| 2026-01-30 | 500.99 | $495.08 | 553700 |
| 2026-01-29 | 503.91 | $496.11 | 735232 |
| 2026-01-28 | 507.16 | $487.49 | 1.2M |
| 2026-01-27 | 513.87 | $498.80 | 559535 |
| 2026-01-26 | 518.42 | $512.41 | 416520 |
| 2026-01-23 | 519.61 | $509.76 | 506500 |
| 2026-01-22 | 521.80 | $509.68 | 535500 |
| 2026-01-21 | 524.40 | $516.42 | 1.1M |
| 2026-01-20 | 525.31 | $505.44 | 518700 |
| 2026-01-16 | 529.75 | $525.87 | 480000 |
| 2026-01-15 | 528.52 | $522.33 | 355568 |
| 2026-01-14 | 527.95 | $525.25 | 264900 |
| 2026-01-13 | 526.16 | $531.00 | 223700 |
| 2026-01-12 | 521.98 | $533.25 | 233400 |
| 2026-01-09 | 516.01 | $530.23 | 372506 |
| 2026-01-08 | 509.55 | $516.62 | 377245 |
| 2026-01-07 | 505.90 | $504.97 | 520326 |
| 2026-01-06 | 505.06 | $519.85 | 572400 |
| 2026-01-05 | 499.26 | $503.90 | 334247 |
| 2026-01-02 | 497.19 | $498.91 | 284900 |
| 2025-12-31 | 496.23 | $485.58 | 178300 |
| 2025-12-30 | 499.25 | $494.00 | 154808 |
| 2025-12-29 | 500.23 | $496.58 | 140421 |
| 2025-12-26 | 500.55 | $498.16 | 123800 |
| 2025-12-24 | 500.40 | $497.23 | 89648 |
| 2025-12-23 | 500.44 | $494.55 | 231200 |
| 2025-12-22 | 501.29 | $495.48 | 399948 |
| 2025-12-19 | 501.95 | $496.92 | 804624 |
| 2025-12-18 | 502.23 | $494.01 | 366931 |
| 2025-12-17 | 503.41 | $487.47 | 617611 |
| 2025-12-16 | 506.83 | $492.43 | 303517 |
| 2025-12-15 | 509.29 | $496.13 | 369200 |
| 2025-12-12 | 510.98 | $505.76 | 297118 |
| 2025-12-11 | 509.84 | $514.86 | 567100 |
| 2025-12-10 | 505.42 | $505.78 | 507300 |
| 2025-12-09 | 502.76 | $500.49 | 445500 |
| 2025-12-08 | 501.08 | $503.43 | 590494 |
| 2025-12-05 | 497.98 | $511.63 | 370900 |
| 2025-12-04 | 491.52 | $504.73 | 712241 |
| 2025-12-03 | 485.78 | $500.01 | 762803 |
| 2025-12-02 | 480.27 | $487.29 | 490902 |
| 2025-12-01 | 477.60 | $489.46 | 478188 |
| 2025-11-28 | 473.71 | $498.87 | 215719 |
| 2025-11-26 | 466.09 | $493.40 | 591332 |
| 2025-11-25 | 458.68 | $484.16 | 460600 |
| 2025-11-24 | 452.77 | $465.17 | 757900 |
| 2025-11-21 | 451.85 | $465.12 | 654545 |
| 2025-11-20 | 451.02 | $444.26 | 313058 |
| 2025-11-19 | 456.91 | $446.44 | 364390 |
| 2025-11-18 | 463.67 | $455.54 | 334300 |
| 2025-11-17 | 469.30 | $459.89 | 300800 |
| 2025-11-14 | 475.01 | $471.50 | 246700 |
| 2025-11-13 | 478.52 | $476.66 | 482500 |
| 2025-11-12 | 481.36 | $476.95 | 546528 |
| 2025-11-11 | 484.92 | $487.39 | 257727 |
| 2025-11-10 | 486.14 | $489.42 | 293726 |
| 2025-11-07 | 487.17 | $492.22 | 433231 |
| 2025-11-06 | 487.75 | $491.00 | 509655 |
| 2025-11-05 | 489.03 | $489.99 | 466701 |
| 2025-11-04 | 491.12 | $492.16 | 620004 |
| 2025-11-03 | 493.19 | $493.88 | 468300 |
| 2025-10-31 | 495.37 | $505.00 | 396535 |
| 2025-10-30 | 494.72 | $495.69 | 712587 |
| 2025-10-29 | 497.09 | $487.78 | 532539 |
| 2025-10-28 | 502.69 | $501.16 | 418102 |
| 2025-10-27 | 505.49 | $502.22 | 396056 |
| 2025-10-24 | 508.74 | $496.24 | 683496 |
| 2025-10-23 | 514.77 | $494.99 | 589039 |
| 2025-10-22 | 522.66 | $493.07 | 1.9M |
| 2025-10-21 | 532.97 | $548.99 | 784859 |
| 2025-10-20 | 527.90 | $534.75 | 430000 |
| 2025-10-17 | 526.31 | $522.95 | 374929 |
| 2025-10-16 | 528.19 | $523.94 | 418139 |
| 2025-10-15 | 530.25 | $526.99 | 353530 |
| 2025-10-14 | 531.88 | $530.84 | 364200 |
| 2025-10-13 | 532.73 | $524.25 | 222300 |
| 2025-10-10 | 535.93 | $524.50 | 359300 |
| 2025-10-09 | 539.80 | $534.34 | 443359 |
| 2025-10-08 | 541.44 | $554.58 | 371519 |
| 2025-10-07 | 537.09 | $542.03 | 589700 |
| 2025-10-06 | 535.82 | $553.60 | 420429 |
| 2025-10-03 | 530.70 | $550.63 | 409900 |
| 2025-10-02 | 525.54 | $546.61 | 497100 |
| 2025-10-01 | 520.70 | $537.06 | 566537 |
| 2025-09-30 | 518.04 | $529.36 | 666000 |
| 2025-09-29 | 517.48 | $520.65 | 232438 |
| 2025-09-26 | 519.83 | $521.94 | 242900 |
| 2025-09-25 | 522.56 | $516.18 | 509543 |
| 2025-09-24 | 527.97 | $522.44 | 293900 |
| 2025-09-23 | 532.83 | $530.66 | 302911 |
| 2025-09-22 | 536.38 | $533.83 | 420975 |
| 2025-09-19 | 539.93 | $539.64 | 380502 |
| 2025-09-18 | 542.63 | $541.74 | 533201 |
| 2025-09-17 | 545.46 | $545.93 | 493718 |
| 2025-09-16 | 547.78 | $550.40 | 352800 |
| 2025-09-15 | 549.40 | $551.85 | 356800 |
| 2025-09-12 | 551.10 | $544.48 | 463700 |
| 2025-09-11 | 555.70 | $567.28 | 465121 |
| 2025-09-10 | 554.28 | $558.78 | 521234 |
| 2025-09-09 | 555.43 | $558.08 | 418300 |
| 2025-09-08 | 557.26 | $580.46 | 277619 |
| 2025-09-05 | 552.62 | $578.05 | 437904 |
| 2025-09-04 | 547.98 | $561.37 | 378346 |
| 2025-09-03 | 547.89 | $545.04 | 332899 |
| 2025-09-02 | 553.25 | $543.57 | 281735 |
| 2025-08-29 | 560.54 | $557.86 | 306400 |
| 2025-08-28 | 565.15 | $559.48 | 297168 |
| 2025-08-27 | 570.49 | $567.00 | 524327 |
| 2025-08-26 | 574.83 | $567.63 | 391200 |
| 2025-08-25 | 580.12 | $570.54 | 398705 |
| 2025-08-22 | 585.80 | $591.92 | 435601 |
| 2025-08-21 | 586.10 | $570.64 | 535400 |
| 2025-08-20 | 593.33 | $589.08 | 747800 |
| 2025-08-19 | 596.41 | $613.47 | 363904 |
| 2025-08-18 | 592.53 | $600.06 | 194322 |
| 2025-08-15 | 592.15 | $591.66 | 237444 |
| 2025-08-14 | 594.47 | $599.16 | 281900 |
| 2025-08-13 | 595.02 | $611.69 | 482829 |
| 2025-08-12 | 591.84 | $590.52 | 278501 |
| 2025-08-11 | 594.78 | $582.36 | 298500 |
| 2025-08-08 | 601.06 | $582.19 | 244006 |
| 2025-08-07 | 608.83 | $593.86 | 190617 |
| 2025-08-06 | 614.63 | $594.93 | 217000 |
| 2025-08-05 | 621.34 | $603.00 | 341044 |
| 2025-08-04 | 626.89 | $600.48 | 255039 |
| 2025-08-01 | 634.33 | $605.87 | 390215 |
| 2025-07-31 | 641.50 | $609.00 | 375800 |
| 2025-07-30 | 649.00 | $615.57 | 581656 |
| 2025-07-29 | 655.76 | $639.52 | 390900 |
| 2025-07-28 | 656.05 | $654.42 | 444300 |
| 2025-07-25 | 651.29 | $660.82 | 325800 |
| 2025-07-24 | 643.09 | $664.54 | 397238 |
| 2025-07-23 | 631.57 | $660.80 | 1.2M |
| 2025-07-22 | 618.42 | $619.97 | 598600 |
| 2025-07-21 | 615.09 | $601.03 | 364547 |
| 2025-07-18 | 616.80 | $609.43 | 221600 |
| 2025-07-17 | 615.99 | $611.85 | 205500 |
| 2025-07-16 | 613.99 | $597.16 | 460500 |
| 2025-07-15 | 615.95 | $604.22 | 265532 |
| 2025-07-14 | 615.82 | $615.25 | 227529 |
| 2025-07-11 | 611.90 | $616.85 | 250138 |
| 2025-07-10 | 606.33 | $617.38 | 386666 |
| 2025-07-09 | 599.12 | $602.38 | 245500 |
| 2025-07-08 | 594.86 | $594.54 | 351600 |
| 2025-07-07 | 591.95 | $592.09 | 378070 |
| 2025-07-03 | 588.97 | $604.22 | 155641 |
| 2025-07-02 | 581.34 | $602.10 | 305326 |
| 2025-07-01 | 572.57 | $598.66 | 529300 |
| 2025-06-30 | 562.90 | $573.24 | 369016 |
| 2025-06-27 | 559.12 | $567.49 | 484210 |
| 2025-06-26 | 556.34 | $564.51 | 228644 |
| 2025-06-25 | 553.92 | $564.98 | 205837 |
| 2025-06-24 | 550.86 | $569.15 | 317332 |
| 2025-06-23 | 545.88 | $564.18 | 306900 |
| 2025-06-20 | 541.50 | $550.15 | 746500 |
| 2025-06-18 | 540.74 | $547.92 | 586900 |
| 2025-06-17 | 540.67 | $537.47 | 351500 |
| 2025-06-16 | 544.04 | $543.96 | 379734 |
| 2025-06-13 | 546.25 | $538.09 | 311000 |
| 2025-06-12 | 550.94 | $550.21 | 345000 |
| 2025-06-11 | 552.94 | $550.95 | 254200 |
| 2025-06-10 | 555.25 | $555.29 | 345635 |
| 2025-06-09 | 556.78 | $556.09 | 283779 |
| 2025-06-06 | 558.49 | $552.35 | 387502 |
| 2025-06-05 | 561.84 | $550.61 | 388324 |
| 2025-06-04 | 566.54 | $561.51 | 262647 |
| 2025-06-03 | 568.85 | $560.74 | 269404 |
| 2025-06-02 | 571.92 | $551.78 | 429500 |
| 2025-05-30 | 578.49 | $564.45 | 901800 |
| 2025-05-29 | 582.45 | $569.50 | 361156 |
| 2025-05-28 | 585.59 | $568.24 | 365803 |
| 2025-05-27 | 589.71 | $579.22 | 468348 |
| 2025-05-23 | 591.12 | $567.16 | 288400 |
| 2025-05-22 | 596.49 | $574.60 | 437935 |
| 2025-05-21 | 600.46 | $569.95 | 600100 |
| 2025-05-20 | 606.53 | $597.05 | 216500 |
| 2025-05-19 | 605.06 | $604.47 | 201202 |
| 2025-05-16 | 600.61 | $605.77 | 272200 |
| 2025-05-15 | 594.50 | $594.22 | 175534 |
| 2025-05-14 | 590.44 | $591.37 | 340000 |
| 2025-05-13 | 586.15 | $602.34 | 267900 |
| 2025-05-12 | 577.23 | $595.73 | 352846 |
| 2025-05-09 | 568.28 | $573.70 | 274900 |
| 2025-05-08 | 564.21 | $576.38 | 248441 |
| 2025-05-07 | 558.30 | $567.97 | 329537 |
| 2025-05-06 | 553.70 | $566.68 | 420107 |
| 2025-05-05 | 548.48 | $562.92 | 631800 |
| 2025-05-02 | 543.31 | $561.51 | 447712 |
| 2025-05-01 | 537.51 | $557.02 | 470502 |
| 2025-04-30 | 531.95 | $546.75 | 519000 |
| 2025-04-29 | 528.56 | $534.91 | 297500 |
| 2025-04-28 | 528.34 | $531.17 | 393400 |
| 2025-04-25 | 529.43 | $527.31 | 413212 |
| 2025-04-24 | 532.17 | $524.05 | 638616 |
| 2025-04-23 | 536.72 | $508.76 | 1.4M |
| 2025-04-22 | 547.24 | $558.93 | 591200 |
| 2025-04-21 | 544.31 | $541.02 | 463100 |
| 2025-04-17 | 546.52 | $556.15 | 293400 |
| 2025-04-16 | 544.55 | $547.86 | 296900 |
| 2025-04-15 | 544.92 | $557.20 | 352148 |
| 2025-04-14 | 542.58 | $558.64 | 275316 |
| 2025-04-11 | 539.44 | $554.42 | 326142 |
| 2025-04-10 | 537.17 | $550.29 | 394400 |
| 2025-04-09 | 535.96 | $561.17 | 673748 |
| 2025-04-08 | 531.31 | $510.52 | 530638 |
| 2025-04-07 | 541.96 | $524.25 | 577000 |
| 2025-04-04 | 550.86 | $531.30 | 793400 |
| 2025-04-03 | 559.68 | $546.82 | 662902 |
| 2025-04-02 | 565.68 | $574.53 | 332000 |
| 2025-04-01 | 564.38 | $564.83 | 339500 |
| 2025-03-31 | 566.02 | $560.83 | 429200 |
| 2025-03-28 | 569.43 | $553.05 | 369253 |
| 2025-03-27 | 576.18 | $577.32 | 430600 |
| 2025-03-26 | 576.83 | $578.88 | 386700 |
| 2025-03-25 | 577.24 | $587.91 | 261000 |
| 2025-03-24 | 575.00 | $586.25 | 474300 |
| 2025-03-21 | 572.93 | $569.55 | 741300 |
| 2025-03-20 | 575.83 | $578.77 | 647203 |
| 2025-03-19 | 576.61 | $591.43 | 256600 |
| 2025-03-18 | 573.71 | $581.37 | 324143 |
| 2025-03-17 | 573.54 | $589.16 | 336100 |
| 2025-03-14 | 571.07 | $574.92 | 344800 |
| 2025-03-13 | 572.78 | $558.51 | 352633 |
| 2025-03-12 | 580.28 | $569.64 | 501132 |
| 2025-03-11 | 586.07 | $566.17 | 863000 |
| 2025-03-10 | 594.38 | $604.62 | 615000 |
| 2025-03-07 | 592.47 | $606.61 | 547900 |
| 2025-03-06 | 589.64 | $583.90 | 452518 |
| 2025-03-05 | 593.52 | $588.07 | 459500 |
| 2025-03-04 | 597.07 | $572.97 | 542828 |
| 2025-03-03 | 606.29 | $586.98 | 424700 |
| 2025-02-28 | 613.16 | $601.05 | 581900 |
| 2025-02-27 | 617.10 | $602.25 | 286219 |
| 2025-02-26 | 621.52 | $622.97 | 418200 |
| 2025-02-25 | 620.32 | $618.76 | 380400 |
| 2025-02-24 | 620.17 | $609.70 | 335906 |
| 2025-02-21 | 622.83 | $613.96 | 380004 |
| 2025-02-20 | 624.67 | $641.38 | 345600 |
| 2025-02-19 | 618.19 | $651.16 | 451600 |
| 2025-02-18 | 607.21 | $636.03 | 420742 |
| 2025-02-14 | 598.68 | $622.20 | 370000 |
| 2025-02-13 | 592.80 | $619.95 | 469953 |
| 2025-02-12 | 586.52 | $608.72 | 505800 |
| 2025-02-11 | 582.65 | $602.35 | 414135 |
| 2025-02-10 | 580.23 | $583.13 | 249343 |
| 2025-02-07 | 583.67 | $575.14 | 236223 |
| 2025-02-06 | 590.67 | $585.38 | 243041 |
| 2025-02-05 | 596.24 | $585.03 | 358543 |
| 2025-02-04 | 603.37 | $578.37 | 305900 |
| 2025-02-03 | 614.36 | $582.93 | 587925 |
| 2025-01-31 | 626.45 | $592.42 | 384500 |
| 2025-01-30 | 638.23 | $606.54 | 582700 |
| 2025-01-29 | 648.11 | $604.33 | 955218 |
| 2025-01-28 | 660.75 | $662.59 | 769331 |
| 2025-01-27 | 657.57 | $655.99 | 596534 |
| 2025-01-24 | 655.61 | $662.63 | 266627 |
| 2025-01-23 | 650.97 | $666.93 | 204800 |
| 2025-01-22 | 643.82 | $663.31 | 321347 |
| 2025-01-21 | 636.17 | $663.59 | 229200 |
| 2025-01-17 | 626.73 | $647.46 | 233200 |
| 2025-01-16 | 620.34 | $642.86 | 285643 |
| 2025-01-15 | 614.09 | $630.76 | 389700 |
| 2025-01-14 | 610.41 | $627.71 | 229042 |
| 2025-01-13 | 607.04 | $618.51 | 306389 |
| 2025-01-10 | 606.03 | $610.06 | 319953 |
| 2025-01-08 | 607.65 | $625.57 | 352227 |
| 2025-01-07 | 604.94 | $611.29 | 324439 |
| 2025-01-06 | 606.36 | $609.98 | 365000 |
| 2025-01-03 | 608.74 | $612.71 | 266337 |
| 2025-01-02 | 610.99 | $604.52 | 244300 |
| 2024-12-31 | 616.54 | $609.30 | 191300 |
| 2024-12-30 | 621.98 | $613.99 | 332200 |
| 2024-12-27 | 627.28 | $620.03 | 216129 |
| 2024-12-26 | 631.96 | $629.64 | 156700 |
| 2024-12-24 | 634.72 | $631.13 | 97300 |
| 2024-12-23 | 637.70 | $625.06 | 301324 |
| 2024-12-20 | 643.32 | $628.28 | 7.3M |
| 2024-12-19 | 649.18 | $619.88 | 767000 |
| 2024-12-18 | 658.95 | $638.32 | 456664 |
| 2024-12-17 | 664.95 | $657.59 | 313019 |
| 2024-12-16 | 666.03 | $668.03 | 331500 |
| 2024-12-13 | 663.91 | $664.50 | 261300 |
| 2024-12-12 | 662.30 | $662.00 | 324900 |
| 2024-12-11 | 660.98 | $657.48 | 240160 |
| 2024-12-10 | 660.67 | $646.50 | 242204 |
| 2024-12-09 | 663.61 | $638.79 | 352100 |
| 2024-12-06 | 669.43 | $661.12 | 242300 |
| 2024-12-05 | 669.24 | $651.33 | 233003 |
| 2024-12-04 | 671.85 | $665.53 | 255804 |
| 2024-12-03 | 670.26 | $663.96 | 158641 |
| 2024-12-02 | 668.54 | $667.46 | 158200 |
| 2024-11-29 | 665.03 | $667.13 | 110400 |
| 2024-11-27 | 660.58 | $660.04 | 237402 |
| 2024-11-26 | 657.13 | $666.26 | 428500 |
| 2024-11-25 | 650.70 | $678.43 | 549400 |
| 2024-11-22 | 638.78 | $657.69 | 236900 |
| 2024-11-21 | 630.66 | $650.60 | 268500 |
| 2024-11-20 | 622.88 | $625.35 | 142031 |
| 2024-11-19 | 621.32 | $623.59 | 157623 |
| 2024-11-18 | 619.90 | $620.20 | 190500 |
| 2024-11-15 | 619.18 | $610.15 | 194300 |
| 2024-11-14 | 621.41 | $617.86 | 284832 |
| 2024-11-13 | 621.61 | $619.34 | 303112 |
| 2024-11-12 | 621.30 | $616.08 | 238732 |
| 2024-11-11 | 621.85 | $630.46 | 207400 |
| 2024-11-08 | 617.87 | $630.95 | 277032 |
| 2024-11-07 | 612.80 | $622.24 | 268548 |
| 2024-11-06 | 609.32 | $604.78 | 518200 |
| 2024-11-05 | 610.56 | $625.62 | 229928 |
| 2024-11-04 | 605.44 | $604.66 | 147200 |
| 2024-11-01 | 605.82 | $603.47 | 157833 |
| 2024-10-31 | 606.64 | $602.57 | 202300 |
| 2024-10-30 | 607.90 | $600.49 | 227332 |
| 2024-10-29 | 610.05 | $610.80 | 215520 |
| 2024-10-28 | 609.36 | $612.64 | 219915 |
| 2024-10-25 | 607.89 | $609.18 | 225000 |
| 2024-10-24 | 607.14 | $620.66 | 393442 |
| 2024-10-23 | 602.55 | $609.74 | 817578 |
| 2024-10-22 | 600.40 | $594.37 | 291180 |
| 2024-10-21 | 602.63 | $603.01 | 202500 |
| 2024-10-18 | 602.59 | $603.05 | 158500 |
| 2024-10-17 | 602.51 | $603.55 | 183500 |
| 2024-10-16 | 602.23 | $600.54 | 208200 |
| 2024-10-15 | 602.80 | $595.10 | 281500 |
| 2024-10-14 | 605.18 | $606.64 | 136257 |
| 2024-10-11 | 604.38 | $604.04 | 193716 |
| 2024-10-10 | 604.17 | $595.91 | 279315 |
| 2024-10-09 | 606.42 | $614.80 | 162000 |
| 2024-10-08 | 603.11 | $607.92 | 200900 |
| 2024-10-07 | 601.20 | $593.94 | 223524 |
| 2024-10-04 | 603.23 | $594.05 | 257100 |
| 2024-10-03 | 605.59 | $589.36 | 297134 |
| 2024-10-02 | 609.85 | $592.09 | 269812 |
| 2024-10-01 | 614.03 | $596.63 | 296900 |
| 2024-09-30 | 617.53 | $604.29 | 247410 |
| 2024-09-27 | 619.15 | $604.87 | 233900 |
| 2024-09-26 | 620.71 | $615.79 | 139720 |
| 2024-09-25 | 618.91 | $618.78 | 133000 |
| 2024-09-24 | 615.50 | $620.83 | 227511 |
| 2024-09-23 | 610.45 | $617.78 | 176203 |
| 2024-09-20 | 605.03 | $612.54 | 443100 |
| 2024-09-19 | 599.88 | $616.47 | 207800 |
| 2024-09-18 | 592.17 | $602.41 | 217624 |
| 2024-09-17 | 587.09 | $608.58 | 168446 |
| 2024-09-16 | 578.83 | $603.50 | 287700 |
| 2024-09-13 | 570.32 | $591.23 | 278200 |
| 2024-09-12 | 563.82 | $576.87 | 148235 |
| 2024-09-11 | 560.46 | $567.17 | 182000 |
| 2024-09-10 | 559.50 | $558.17 | 194600 |
| 2024-09-09 | 561.24 | $555.07 | 261700 |
| 2024-09-06 | 564.39 | $554.59 | 220200 |
| 2024-09-05 | 568.41 | $556.21 | 349500 |
| 2024-09-04 | 572.80 | $555.81 | 191500 |
| 2024-09-03 | 578.24 | $561.95 | 235961 |
| 2024-08-30 | 582.87 | $590.19 | 262100 |
| 2024-08-29 | 579.47 | $574.88 | 145093 |
| 2024-08-28 | 580.09 | $575.56 | 188800 |
| 2024-08-27 | 580.52 | $578.16 | 131531 |
| 2024-08-26 | 580.12 | $578.75 | 153200 |
| 2024-08-23 | 579.34 | $584.10 | 195200 |
| 2024-08-22 | 576.57 | $573.94 | 192600 |
| 2024-08-21 | 576.31 | $581.08 | 183700 |
| 2024-08-20 | 573.62 | $572.86 | 161900 |
| 2024-08-19 | 572.84 | $578.14 | 239400 |
| 2024-08-16 | 570.13 | $569.29 | 259635 |
| 2024-08-15 | 569.53 | $585.00 | 251400 |
| 2024-08-14 | 563.75 | $577.10 | 199000 |
| 2024-08-13 | 559.15 | $573.49 | 148800 |
| 2024-08-12 | 554.66 | $559.20 | 125238 |
| 2024-08-09 | 553.70 | $562.73 | 150120 |
| 2024-08-08 | 551.41 | $557.44 | 220200 |
| 2024-08-07 | 550.32 | $543.25 | 253410 |
| 2024-08-06 | 553.50 | $544.48 | 173020 |
| 2024-08-05 | 556.97 | $535.10 | 323800 |
| 2024-08-02 | 564.14 | $537.96 | 274580 |
| 2024-08-01 | 571.88 | $564.86 | 274137 |
| 2024-07-31 | 572.67 | $583.50 | 364707 |
| 2024-07-30 | 567.59 | $574.03 | 272900 |
| 2024-07-29 | 564.25 | $569.60 | 211627 |
| 2024-07-26 | 561.47 | $572.80 | 476932 |
| 2024-07-25 | 556.97 | $545.73 | 353944 |
| 2024-07-24 | 559.94 | $541.15 | 818115 |
| 2024-07-23 | 564.89 | $569.21 | 323200 |
| 2024-07-22 | 561.90 | $560.56 | 198800 |
| 2024-07-19 | 560.85 | $555.76 | 344746 |
| 2024-07-18 | 560.92 | $550.40 | 423507 |
| 2024-07-17 | 562.55 | $551.48 | 369700 |
| 2024-07-16 | 563.99 | $578.30 | 264715 |
| 2024-07-15 | 557.07 | $564.44 | 307039 |
| 2024-07-12 | 552.85 | $557.19 | 277512 |
| 2024-07-11 | 549.84 | $557.51 | 325400 |
| 2024-07-10 | 545.93 | $544.66 | 319200 |
| 2024-07-09 | 545.09 | $535.61 | 226301 |
| 2024-07-08 | 546.79 | $543.18 | 173051 |
| 2024-07-05 | 546.32 | $544.55 | 174800 |
| 2024-07-03 | 545.14 | $547.06 | 168600 |
| 2024-07-02 | 542.75 | $536.00 | 285037 |
| 2024-07-01 | 543.17 | $523.72 | 282000 |
| 2024-06-28 | 547.38 | $534.98 | 1.3M |
| 2024-06-27 | 548.73 | $542.69 | 240124 |
| 2024-06-26 | 547.70 | $534.27 | 212428 |
| 2024-06-25 | 548.85 | $536.92 | 312500 |
| 2024-06-24 | 549.14 | $547.32 | 246800 |
| 2024-06-21 | 545.91 | $543.00 | 436600 |
| 2024-06-20 | 543.05 | $543.55 | 322900 |
| 2024-06-18 | 539.11 | $550.42 | 375600 |
| 2024-06-17 | 531.87 | $541.42 | 274400 |
| 2024-06-14 | 525.65 | $534.00 | 491500 |
| 2024-06-13 | 520.21 | $540.00 | 308200 |
| 2024-06-12 | 511.50 | $533.16 | 458936 |
| 2024-06-11 | 502.91 | $505.35 | 210735 |
| 2024-06-10 | 501.16 | $506.96 | 326735 |
| 2024-06-07 | 498.43 | $497.03 | 258911 |
| 2024-06-06 | 498.17 | $491.55 | 164200 |
| 2024-06-05 | 499.51 | $499.59 | 174916 |
| 2024-06-04 | 498.53 | $487.19 | 256400 |
| 2024-06-03 | 501.16 | $496.31 | 285743 |
| 2024-05-31 | 501.38 | $502.60 | 941248 |
| 2024-05-30 | 499.54 | $494.06 | 193221 |
| 2024-05-29 | 499.88 | $486.81 | 320300 |
| 2024-05-28 | 502.47 | $502.93 | 317745 |
| 2024-05-24 | 500.38 | $503.42 | 173800 |
| 2024-05-23 | 497.55 | $491.82 | 212800 |
| 2024-05-22 | 497.63 | $498.44 | 279900 |
| 2024-05-21 | 495.50 | $493.35 | 246740 |
| 2024-05-20 | 494.39 | $490.92 | 281500 |
| 2024-05-17 | 493.67 | $489.86 | 241640 |
| 2024-05-16 | 492.99 | $491.16 | 233547 |
| 2024-05-15 | 491.62 | $503.32 | 195800 |
| 2024-05-14 | 485.98 | $496.85 | 247600 |
| 2024-05-13 | 481.05 | $485.48 | 167700 |
| 2024-05-10 | 478.57 | $494.51 | 257500 |
| 2024-05-09 | 472.64 | $488.70 | 188000 |
| 2024-05-08 | 467.23 | $480.66 | 222900 |
| 2024-05-07 | 463.20 | $471.20 | 247900 |
| 2024-05-06 | 461.33 | $470.12 | 186500 |
| 2024-05-03 | 459.45 | $458.73 | 235006 |
| 2024-05-02 | 460.84 | $455.79 | 305102 |
| 2024-05-01 | 463.53 | $455.15 | 600345 |
| 2024-04-30 | 467.07 | $463.42 | 270100 |
| 2024-04-29 | 468.79 | $477.31 | 319000 |
| 2024-04-26 | 466.53 | $477.11 | 272027 |
| 2024-04-25 | 463.89 | $475.50 | 532200 |
| 2024-04-24 | 461.24 | $467.85 | 609735 |
| 2024-04-23 | 460.51 | $476.66 | 550600 |
| 2024-04-22 | 456.93 | $459.29 | 394100 |
| 2024-04-19 | 458.18 | $457.15 | 218944 |
| 2024-04-18 | 460.50 | $458.64 | 231900 |
| 2024-04-17 | 462.97 | $457.85 | 323146 |
| 2024-04-16 | 466.31 | $460.99 | 234323 |
| 2024-04-15 | 469.47 | $461.98 | 159727 |
| 2024-04-12 | 473.07 | $471.16 | 300035 |
| 2024-04-11 | 474.57 | $464.96 | 192322 |
| 2024-04-10 | 478.40 | $467.14 | 241400 |
| 2024-04-09 | 482.36 | $481.63 | 218000 |
| 2024-04-08 | 482.57 | $484.76 | 189517 |
| 2024-04-05 | 481.81 | $480.24 | 240300 |
| 2024-04-04 | 482.27 | $465.99 | 252500 |
| 2024-04-03 | 487.29 | $481.31 | 206100 |
| 2024-04-02 | 488.48 | $478.12 | 212400 |
| 2024-04-01 | 490.84 | $484.16 | 145800 |
| 2024-03-28 | 491.69 | $488.76 | 139803 |
| 2024-03-27 | 491.13 | $486.68 | 150940 |
| 2024-03-26 | 490.97 | $484.08 | 222137 |
| 2024-03-25 | 491.45 | $489.01 | 165200 |
| 2024-03-22 | 490.32 | $493.85 | 218129 |
| 2024-03-21 | 487.24 | $499.26 | 237300 |
| 2024-03-20 | 481.64 | $488.75 | 143438 |
| 2024-03-19 | 478.02 | $482.99 | 171443 |
| 2024-03-18 | 475.31 | $472.61 | 253000 |
| 2024-03-15 | 475.20 | $472.08 | 390638 |
| 2024-03-14 | 475.14 | $469.39 | 270700 |
| 2024-03-13 | 475.80 | $470.62 | 149300 |
| 2024-03-12 | 476.10 | $469.27 | 141300 |
| 2024-03-11 | 476.75 | $462.69 | 246143 |
| 2024-03-08 | 479.49 | $470.74 | 266608 |
| 2024-03-07 | 480.11 | $481.38 | 200421 |
| 2024-03-06 | 477.31 | $475.11 | 247422 |
| 2024-03-05 | 475.71 | $472.38 | 208100 |
| 2024-03-04 | 474.44 | $478.03 | 215200 |
| 2024-03-01 | 470.93 | $472.95 | 237936 |
| 2024-02-29 | 468.09 | $471.21 | 306138 |
| 2024-02-28 | 465.03 | $471.70 | 231740 |
| 2024-02-27 | 461.00 | $469.04 | 258400 |
| 2024-02-26 | 456.81 | $463.30 | 199615 |
| 2024-02-23 | 453.42 | $459.29 | 232300 |
| 2024-02-22 | 450.47 | $456.73 | 156220 |
| 2024-02-21 | 447.61 | $448.68 | 230400 |
| 2024-02-20 | 446.62 | $448.86 | 208606 |
| 2024-02-16 | 445.30 | $448.41 | 211800 |
| 2024-02-15 | 443.79 | $451.30 | 215921 |
| 2024-02-14 | 441.01 | $446.94 | 254618 |
| 2024-02-13 | 438.97 | $432.59 | 486300 |
| 2024-02-12 | 441.00 | $450.11 | 287247 |
| 2024-02-09 | 437.93 | $457.13 | 252818 |
| 2024-02-08 | 431.96 | $448.35 | 284850 |
| 2024-02-07 | 427.50 | $437.76 | 286700 |
| 2024-02-06 | 425.48 | $425.28 | 244400 |
| 2024-02-05 | 427.05 | $422.70 | 374000 |
| 2024-02-02 | 429.85 | $419.98 | 421600 |
| 2024-02-01 | 434.18 | $424.61 | 575001 |
| 2024-01-31 | 438.02 | $428.16 | 581211 |
| 2024-01-30 | 441.58 | $447.75 | 627114 |
| 2024-01-29 | 439.70 | $437.07 | 590337 |
| 2024-01-26 | 440.79 | $444.25 | 678528 |
| 2024-01-25 | 439.82 | $439.48 | 251700 |
| 2024-01-24 | 440.13 | $432.69 | 292432 |
| 2024-01-23 | 442.64 | $442.34 | 300700 |
| 2024-01-22 | 442.60 | $454.64 | 212700 |
| 2024-01-19 | 438.63 | $444.05 | 216914 |
| 2024-01-18 | 437.11 | $441.10 | 205439 |
| 2024-01-17 | 436.19 | $433.13 | 215400 |
| 2024-01-16 | 437.57 | $433.89 | 383600 |
| 2024-01-12 | 439.00 | $430.73 | 370700 |
| 2024-01-11 | 441.70 | $441.73 | 205000 |
| 2024-01-10 | 441.45 | $444.07 | 213000 |
| 2024-01-09 | 440.35 | $443.24 | 203100 |
| 2024-01-08 | 439.22 | $435.27 | 146400 |
| 2024-01-05 | 440.31 | $430.59 | 223423 |
| 2024-01-04 | 443.03 | $430.61 | 191800 |
| 2024-01-03 | 446.25 | $429.94 | 197921 |
| 2024-01-02 | 450.26 | $441.11 | 126842 |
| 2023-12-29 | 451.45 | $447.52 | 98736 |
| 2023-12-28 | 450.70 | $447.38 | 85332 |
| 2023-12-27 | 449.63 | $448.97 | 128245 |
| 2023-12-26 | 447.64 | $446.24 | 101500 |
| 2023-12-22 | 445.88 | $443.97 | 105100 |
| 2023-12-21 | 444.27 | $443.69 | 156261 |
| 2023-12-20 | 442.19 | $436.04 | 184400 |
| 2023-12-19 | 441.89 | $440.81 | 152030 |
| 2023-12-18 | 439.81 | $437.90 | 180000 |
| 2023-12-15 | 438.00 | $441.51 | 521000 |
| 2023-12-14 | 434.45 | $444.07 | 550834 |
| 2023-12-13 | 429.12 | $424.66 | 735348 |
| 2023-12-12 | 428.60 | $432.51 | 176224 |
| 2023-12-11 | 425.31 | $429.05 | 235200 |
| 2023-12-08 | 422.24 | $420.62 | 263823 |
| 2023-12-07 | 421.01 | $418.66 | 201048 |
| 2023-12-06 | 419.98 | $418.62 | 211200 |
| 2023-12-05 | 418.59 | $413.44 | 203600 |
| 2023-12-04 | 418.37 | $420.02 | 222100 |
| 2023-12-01 | 415.85 | $418.29 | 240508 |
| 2023-11-30 | 413.18 | $406.66 | 913400 |
| 2023-11-29 | 413.45 | $401.15 | 273600 |
| 2023-11-28 | 415.36 | $401.36 | 298815 |
| 2023-11-27 | 417.44 | $412.21 | 275900 |
| 2023-11-24 | 416.32 | $416.43 | 120300 |
| 2023-11-22 | 413.42 | $411.16 | 206567 |
| 2023-11-21 | 411.35 | $410.53 | 313226 |
| 2023-11-20 | 408.81 | $407.51 | 219600 |
| 2023-11-17 | 406.48 | $405.61 | 288146 |
| 2023-11-16 | 404.04 | $405.11 | 204200 |
| 2023-11-15 | 401.04 | $403.63 | 242609 |
| 2023-11-14 | 397.68 | $404.99 | 253312 |
| 2023-11-13 | 392.99 | $392.96 | 185500 |
| 2023-11-10 | 390.94 | $396.61 | 205700 |
| 2023-11-09 | 387.15 | $387.93 | 227116 |
| 2023-11-08 | 385.17 | $394.13 | 218729 |
| 2023-11-07 | 380.68 | $391.42 | 220500 |
| 2023-11-06 | 375.99 | $385.16 | 201411 |
| 2023-11-03 | 372.20 | $387.12 | 312200 |
| 2023-11-02 | 366.94 | $382.41 | 402000 |
| 2023-11-01 | 362.03 | $383.32 | 438922 |
| 2023-10-31 | 355.79 | $370.54 | 447005 |
| 2023-10-30 | 352.33 | $365.40 | 370645 |
| 2023-10-27 | 349.85 | $358.74 | 488200 |
| 2023-10-26 | 349.07 | $358.11 | 933803 |
| 2023-10-25 | 348.47 | $339.30 | 726627 |
| 2023-10-24 | 353.85 | $345.51 | 358000 |
| 2023-10-23 | 358.57 | $349.79 | 314900 |
| 2023-10-20 | 363.08 | $348.50 | 368147 |
| 2023-10-19 | 369.06 | $357.34 | 537946 |
| 2023-10-18 | 373.59 | $361.73 | 375926 |
| 2023-10-17 | 377.73 | $378.45 | 420830 |
| 2023-10-16 | 377.49 | $377.30 | 201800 |
| 2023-10-13 | 377.54 | $369.74 | 364501 |
| 2023-10-12 | 379.98 | $384.67 | 242900 |
| 2023-10-11 | 378.20 | $390.20 | 268800 |
| 2023-10-10 | 374.26 | $382.01 | 330900 |
| 2023-10-09 | 372.05 | $379.73 | 363026 |
| 2023-10-06 | 370.10 | $373.62 | 371144 |
| 2023-10-05 | 369.69 | $372.02 | 385225 |
| 2023-10-04 | 369.72 | $372.38 | 257500 |
| 2023-10-03 | 369.69 | $363.38 | 273746 |
| 2023-10-02 | 372.52 | $368.84 | 411106 |
| 2023-09-29 | 374.27 | $374.44 | 231100 |
| 2023-09-28 | 374.63 | $379.08 | 230407 |
| 2023-09-27 | 373.61 | $374.40 | 337523 |
| 2023-09-26 | 373.84 | $365.38 | 370700 |
| 2023-09-25 | 376.98 | $380.09 | 261500 |
| 2023-09-22 | 376.15 | $374.50 | 407100 |
| 2023-09-21 | 376.87 | $368.19 | 360500 |
| 2023-09-20 | 379.73 | $373.53 | 141728 |
| 2023-09-19 | 381.47 | $376.45 | 170600 |
| 2023-09-18 | 382.61 | $377.62 | 208300 |
| 2023-09-15 | 383.55 | $376.43 | 507780 |
| 2023-09-14 | 384.98 | $381.13 | 253800 |
| 2023-09-13 | 385.14 | $378.55 | 305804 |
| 2023-09-12 | 386.02 | $385.78 | 290445 |
| 2023-09-11 | 384.69 | $392.07 | 284796 |
| 2023-09-08 | 380.96 | $387.24 | 522500 |
| 2023-09-07 | 377.83 | $385.10 | 421900 |
| 2023-09-06 | 374.60 | $378.63 | 349128 |
| 2023-09-05 | 372.64 | $373.54 | 250911 |
| 2023-09-01 | 371.77 | $382.36 | 371500 |
| 2023-08-31 | 367.87 | $376.81 | 400600 |
| 2023-08-30 | 364.81 | $373.40 | 216700 |
| 2023-08-29 | 362.13 | $371.62 | 198100 |
| 2023-08-28 | 359.42 | $363.20 | 181700 |
| 2023-08-25 | 358.77 | $360.72 | 166738 |
| 2023-08-24 | 358.76 | $357.67 | 155048 |
| 2023-08-23 | 359.70 | $364.81 | 408800 |
| 2023-08-22 | 358.59 | $350.51 | 237800 |
| 2023-08-21 | 361.75 | $347.95 | 265800 |
| 2023-08-18 | 366.36 | $348.60 | 351227 |
| 2023-08-17 | 371.71 | $352.19 | 305900 |
| 2023-08-16 | 376.97 | $366.96 | 164300 |
| 2023-08-15 | 378.55 | $369.37 | 151800 |
| 2023-08-14 | 379.53 | $372.66 | 154124 |
| 2023-08-11 | 379.49 | $371.01 | 218800 |
| 2023-08-10 | 379.74 | $371.72 | 145300 |
| 2023-08-09 | 379.59 | $371.87 | 190700 |
| 2023-08-08 | 379.12 | $377.38 | 179731 |
| 2023-08-07 | 376.55 | $377.15 | 229800 |
| 2023-08-04 | 373.23 | $371.91 | 320431 |
| 2023-08-03 | 370.59 | $373.61 | 265738 |
| 2023-08-02 | 366.59 | $372.75 | 272908 |
| 2023-08-01 | 361.76 | $374.98 | 369820 |
| 2023-07-31 | 354.96 | $367.44 | 294000 |
| 2023-07-28 | 348.88 | $363.36 | 531128 |
| 2023-07-27 | 342.61 | $356.46 | 759535 |
| 2023-07-26 | 337.04 | $335.99 | 339709 |
| 2023-07-25 | 336.63 | $333.53 | 236006 |
| 2023-07-24 | 336.82 | $331.91 | 217900 |
| 2023-07-21 | 337.46 | $330.96 | 270400 |
| 2023-07-20 | 338.43 | $332.01 | 304100 |
| 2023-07-19 | 339.15 | $334.25 | 496621 |
| 2023-07-18 | 339.17 | $339.34 | 169900 |
| 2023-07-17 | 337.44 | $340.46 | 257600 |
| 2023-07-14 | 334.84 | $336.13 | 213000 |
| 2023-07-13 | 332.89 | $337.33 | 236820 |
| 2023-07-12 | 330.00 | $334.30 | 288700 |
| 2023-07-11 | 327.32 | $327.17 | 125742 |
| 2023-07-10 | 326.18 | $324.64 | 249937 |
| 2023-07-07 | 325.48 | $320.08 | 284100 |
| 2023-07-06 | 325.94 | $318.40 | 224400 |
| 2023-07-05 | 326.90 | $321.64 | 235438 |
| 2023-07-03 | 326.90 | $327.05 | 98300 |
| 2023-06-30 | 325.03 | $326.07 | 231338 |
| 2023-06-29 | 322.91 | $322.99 | 193845 |
| 2023-06-28 | 321.15 | $321.44 | 250700 |
| 2023-06-27 | 319.34 | $322.70 | 333514 |
| 2023-06-26 | 316.60 | $314.98 | 193400 |
| 2023-06-23 | 315.55 | $311.71 | 339436 |
| 2023-06-22 | 315.18 | $312.99 | 210100 |
| 2023-06-21 | 314.17 | $313.56 | 318907 |
| 2023-06-20 | 312.61 | $312.17 | 219610 |
| 2023-06-16 | 311.00 | $311.04 | 379400 |
| 2023-06-15 | 309.26 | $308.74 | 328232 |
| 2023-06-14 | 307.72 | $306.64 | 347200 |
| 2023-06-13 | 306.36 | $309.81 | 336800 |
| 2023-06-12 | 303.57 | $305.06 | 280743 |
| 2023-06-09 | 301.53 | $303.38 | 316440 |
| 2023-06-08 | 299.46 | $304.98 | 359800 |
| 2023-06-07 | 296.32 | $307.82 | 320901 |
| 2023-06-06 | 291.48 | $299.74 | 432400 |
| 2023-06-05 | 288.07 | $294.69 | 295871 |
| 2023-06-02 | 285.45 | $298.23 | 454237 |
| 2023-06-01 | 281.10 | $282.98 | 414600 |
| 2023-05-31 | 280.59 | $275.51 | 520100 |
| 2023-05-30 | 282.32 | $280.97 | 261400 |
| 2023-05-26 | 282.67 | $280.54 | 281112 |
| 2023-05-25 | 283.18 | $276.41 | 333644 |
| 2023-05-24 | 285.07 | $273.93 | 330500 |
| 2023-05-23 | 288.09 | $275.42 | 337100 |
| 2023-05-22 | 291.20 | $280.91 | 414500 |
| 2023-05-19 | 293.14 | $288.05 | 272144 |
| 2023-05-18 | 293.10 | $292.48 | 235100 |
| 2023-05-17 | 291.51 | $286.67 | 275800 |
| 2023-05-16 | 291.27 | $280.91 | 365300 |
| 2023-05-15 | 292.63 | $286.48 | 382917 |
| 2023-05-12 | 292.35 | $288.91 | 365826 |
| 2023-05-11 | 291.07 | $289.42 | 468103 |
| 2023-05-10 | 289.15 | $288.09 | 367847 |
| 2023-05-09 | 287.06 | $281.51 | 183000 |
| 2023-05-08 | 286.41 | $281.95 | 189200 |
| 2023-05-05 | 285.30 | $282.56 | 183336 |
| 2023-05-04 | 283.56 | $278.74 | 326100 |
| 2023-05-03 | 282.46 | $283.27 | 426300 |
| 2023-05-02 | 279.51 | $281.61 | 264037 |
| 2023-05-01 | 276.25 | $282.43 | 292800 |
| 2023-04-28 | 271.86 | $281.91 | 383800 |
| 2023-04-27 | 266.53 | $280.20 | 925822 |
| 2023-04-26 | 260.46 | $257.07 | 408117 |
| 2023-04-25 | 260.30 | $258.98 | 425628 |
| 2023-04-24 | 259.41 | $260.98 | 310214 |
| 2023-04-21 | 257.62 | $262.61 | 215400 |
| 2023-04-20 | 254.85 | $263.53 | 375200 |
| 2023-04-19 | 251.12 | $258.86 | 300700 |
| 2023-04-18 | 248.03 | $254.43 | 394509 |
| 2023-04-17 | 245.65 | $250.49 | 339532 |
| 2023-04-14 | 244.00 | $249.28 | 333400 |
| 2023-04-13 | 242.38 | $251.23 | 310804 |
| 2023-04-12 | 239.83 | $247.10 | 364400 |
| 2023-04-11 | 238.07 | $242.82 | 388046 |
| 2023-04-10 | 237.34 | $236.94 | 336800 |
| 2023-04-06 | 238.39 | $235.18 | 181847 |
| 2023-04-05 | 240.28 | $235.47 | 348020 |
| 2023-04-04 | 242.56 | $237.66 | 230823 |
| 2023-04-03 | 244.69 | $247.32 | 312300 |
| 2023-03-31 | 244.26 | $251.28 | 288900 |
| 2023-03-30 | 242.53 | $245.32 | 225943 |
| 2023-03-29 | 242.37 | $245.21 | 266223 |
| 2023-03-28 | 242.26 | $244.29 | 287800 |
| 2023-03-27 | 242.49 | $242.83 | 258105 |
| 2023-03-24 | 243.30 | $244.15 | 304400 |
| 2023-03-23 | 243.93 | $245.97 | 398400 |
| 2023-03-22 | 244.18 | $244.94 | 221900 |
| 2023-03-21 | 244.89 | $249.38 | 261800 |
| 2023-03-20 | 244.41 | $249.49 | 343131 |
| 2023-03-17 | 243.86 | $243.99 | 477200 |
| 2023-03-16 | 245.01 | $245.35 | 381000 |
| 2023-03-15 | 246.07 | $241.95 | 435013 |
| 2023-03-14 | 248.49 | $247.75 | 240800 |
| 2023-03-13 | 249.68 | $244.10 | 415246 |
| 2023-03-10 | 252.33 | $245.29 | 296500 |
| 2023-03-09 | 255.22 | $251.20 | 370928 |
| 2023-03-08 | 256.89 | $257.93 | 123517 |
| 2023-03-07 | 256.81 | $257.07 | 270700 |
| 2023-03-06 | 257.00 | $259.88 | 303600 |
| 2023-03-03 | 256.35 | $262.34 | 185300 |
| 2023-03-02 | 254.80 | $255.49 | 142400 |
| 2023-03-01 | 255.09 | $252.23 | 294442 |
| 2023-02-28 | 256.51 | $254.83 | 282608 |
| 2023-02-27 | 257.42 | $253.03 | 185647 |
| 2023-02-24 | 259.12 | $251.12 | 200800 |
| 2023-02-23 | 261.78 | $254.80 | 261400 |
| 2023-02-22 | 263.83 | $253.67 | 187100 |
| 2023-02-21 | 266.65 | $254.30 | 400800 |
| 2023-02-17 | 269.82 | $269.37 | 257800 |
| 2023-02-16 | 268.84 | $266.85 | 284017 |
| 2023-02-15 | 268.35 | $266.06 | 159700 |
| 2023-02-14 | 267.92 | $264.37 | 194100 |
| 2023-02-13 | 267.83 | $265.77 | 184111 |
| 2023-02-10 | 267.19 | $259.68 | 229705 |
| 2023-02-09 | 268.23 | $262.67 | 227927 |
| 2023-02-08 | 268.45 | $263.08 | 233541 |
| 2023-02-07 | 268.47 | $263.35 | 265700 |
| 2023-02-06 | 268.29 | $268.41 | 235600 |
| 2023-02-03 | 266.33 | $274.79 | 331900 |
| 2023-02-02 | 261.81 | $278.78 | 461700 |
| 2023-02-01 | 254.96 | $268.16 | 521700 |
| 2023-01-31 | 249.90 | $260.62 | 735600 |
| 2023-01-30 | 246.11 | $245.17 | 616000 |
| 2023-01-27 | 246.38 | $249.14 | 267600 |
| 2023-01-26 | 245.45 | $248.24 | 256831 |
| 2023-01-25 | 244.62 | $247.73 | 459000 |
| 2023-01-24 | 243.78 | $249.50 | 271500 |
| 2023-01-23 | 242.22 | $244.68 | 300900 |
| 2023-01-20 | 241.87 | $239.66 | 245700 |
| 2023-01-19 | 243.08 | $233.14 | 303012 |
| 2023-01-18 | 246.64 | $242.00 | 402444 |
| 2023-01-17 | 248.19 | $252.72 | 344500 |
| 2023-01-13 | 246.70 | $253.08 | 209410 |
| 2023-01-12 | 244.78 | $252.61 | 225108 |
| 2023-01-11 | 242.61 | $254.24 | 242940 |
| 2023-01-10 | 239.50 | $248.36 | 290722 |
| 2023-01-09 | 237.64 | $245.18 | 430021 |
| 2023-01-06 | 236.46 | $243.21 | 311800 |
| 2023-01-05 | 235.74 | $234.75 | 433146 |
| 2023-01-04 | 237.65 | $242.31 | 304506 |
| 2023-01-03 | 237.68 | $241.32 | 288400 |
| 2022-12-30 | 238.14 | $239.23 | 190732 |
| 2022-12-29 | 239.47 | $242.07 | 164622 |
| 2022-12-28 | 240.29 | $239.49 | 170700 |
| 2022-12-27 | 242.22 | $242.93 | 134413 |
| 2022-12-23 | 243.56 | $243.07 | 157200 |
| 2022-12-22 | 245.25 | $241.57 | 204300 |
| 2022-12-21 | 247.86 | $247.22 | 223539 |
| 2022-12-20 | 249.32 | $244.39 | 351600 |
| 2022-12-19 | 252.06 | $244.88 | 287815 |
| 2022-12-16 | 255.27 | $246.50 | 633000 |
| 2022-12-15 | 258.70 | $248.64 | 644414 |
| 2022-12-14 | 262.20 | $258.75 | 516700 |
| 2022-12-13 | 263.23 | $266.15 | 365700 |
| 2022-12-12 | 262.11 | $260.06 | 336910 |
| 2022-12-09 | 262.65 | $257.59 | 170139 |
| 2022-12-08 | 264.03 | $260.22 | 199200 |
| 2022-12-07 | 264.83 | $258.29 | 191600 |
| 2022-12-06 | 266.36 | $256.02 | 324512 |
| 2022-12-05 | 268.85 | $260.01 | 258900 |
| 2022-12-02 | 270.51 | $266.09 | 213200 |
| 2022-12-01 | 270.50 | $268.36 | 484640 |
| 2022-11-30 | 269.65 | $260.43 | 723600 |
| 2022-11-29 | 270.97 | $260.83 | 178628 |
| 2022-11-28 | 272.31 | $260.02 | 235607 |
| 2022-11-25 | 274.02 | $267.44 | 51200 |
| 2022-11-23 | 273.58 | $266.49 | 203015 |
| 2022-11-22 | 273.13 | $266.41 | 214800 |
| 2022-11-21 | 272.41 | $267.15 | 247600 |
| 2022-11-18 | 271.07 | $268.57 | 331410 |
| 2022-11-17 | 268.78 | $264.99 | 342804 |
| 2022-11-16 | 266.91 | $266.68 | 280900 |
| 2022-11-15 | 263.88 | $271.34 | 230800 |
| 2022-11-14 | 258.52 | $264.86 | 266700 |
| 2022-11-11 | 253.86 | $270.03 | 503400 |
| 2022-11-10 | 246.39 | $263.24 | 501836 |
| 2022-11-09 | 239.33 | $236.29 | 304339 |
| 2022-11-08 | 239.18 | $245.49 | 323300 |
| 2022-11-07 | 236.02 | $237.66 | 223524 |
| 2022-11-04 | 234.59 | $234.38 | 299710 |
| 2022-11-03 | 233.85 | $235.95 | 283007 |
| 2022-11-02 | 232.41 | $231.44 | 347600 |
| 2022-11-01 | 232.04 | $234.74 | 339116 |
| 2022-10-31 | 230.53 | $233.57 | 326300 |
| 2022-10-28 | 229.03 | $237.42 | 223333 |
| 2022-10-27 | 225.98 | $227.61 | 681135 |
| 2022-10-26 | 225.38 | $234.17 | 479403 |
| 2022-10-25 | 222.59 | $235.55 | 297900 |
| 2022-10-24 | 218.80 | $227.38 | 331440 |
| 2022-10-21 | 216.83 | $224.56 | 340900 |
| 2022-10-20 | 215.41 | $214.00 | 402502 |
| 2022-10-19 | 217.12 | $216.54 | 434700 |
| 2022-10-18 | 218.49 | $227.53 | 273720 |
| 2022-10-17 | 216.79 | $221.68 | 254500 |
| 2022-10-14 | 216.68 | $214.59 | 354734 |
| 2022-10-13 | 218.90 | $217.64 | 1.2M |
| 2022-10-12 | 220.75 | $221.38 | 279500 |
| 2022-10-11 | 221.93 | $224.36 | 329338 |
| 2022-10-10 | 222.52 | $224.19 | 223500 |
| 2022-10-07 | 223.41 | $221.03 | 256500 |
| 2022-10-06 | 225.58 | $230.97 | 311625 |
| 2022-10-05 | 225.19 | $236.03 | 184908 |
| 2022-10-04 | 223.22 | $237.28 | 474139 |
| 2022-10-03 | 220.55 | $228.76 | 355512 |
| 2022-09-30 | 220.13 | $222.67 | 369434 |
| 2022-09-29 | 221.71 | $222.51 | 365410 |
| 2022-09-28 | 223.84 | $231.38 | 433112 |
| 2022-09-27 | 223.79 | $221.28 | 235336 |
| 2022-09-26 | 227.07 | $220.31 | 511107 |
| 2022-09-23 | 231.52 | $224.22 | 421600 |
| 2022-09-22 | 235.83 | $223.76 | 513929 |
| 2022-09-21 | 241.31 | $232.46 | 462439 |
| 2022-09-20 | 245.29 | $235.31 | 515937 |
| 2022-09-19 | 249.29 | $245.59 | 292800 |
| 2022-09-16 | 250.91 | $244.43 | 636400 |
| 2022-09-15 | 253.25 | $250.04 | 322200 |
| 2022-09-14 | 254.31 | $250.30 | 369220 |
| 2022-09-13 | 255.48 | $254.04 | 454600 |
| 2022-09-12 | 255.69 | $262.81 | 406000 |
| 2022-09-09 | 253.13 | $258.21 | 357023 |
| 2022-09-08 | 251.44 | $257.89 | 285514 |
| 2022-09-07 | 249.45 | $257.90 | 319815 |
| 2022-09-06 | 247.02 | $249.98 | 340800 |
| 2022-09-02 | 246.56 | $245.90 | 226043 |
| 2022-09-01 | 247.29 | $248.85 | 431329 |
| 2022-08-31 | 247.25 | $240.12 | 334842 |
| 2022-08-30 | 249.95 | $241.28 | 304227 |
| 2022-08-29 | 252.85 | $243.32 | 220815 |
| 2022-08-26 | 255.69 | $242.65 | 227621 |
| 2022-08-25 | 259.29 | $252.47 | 210400 |
| 2022-08-24 | 260.46 | $250.04 | 238600 |
| 2022-08-23 | 262.53 | $246.22 | 210919 |
| 2022-08-22 | 266.13 | $250.29 | 179825 |
| 2022-08-19 | 269.03 | $258.68 | 288500 |
| 2022-08-18 | 269.72 | $267.10 | 192129 |
| 2022-08-17 | 267.66 | $267.49 | 411314 |
| 2022-08-16 | 264.80 | $266.96 | 309307 |
| 2022-08-15 | 261.27 | $267.32 | 372600 |
| 2022-08-12 | 256.65 | $261.81 | 313345 |
| 2022-08-11 | 252.57 | $251.33 | 205438 |
| 2022-08-10 | 250.74 | $249.51 | 230132 |
| 2022-08-09 | 248.91 | $243.12 | 239737 |
| 2022-08-08 | 248.53 | $246.58 | 174500 |
| 2022-08-05 | 246.80 | $244.07 | 193400 |
| 2022-08-04 | 245.31 | $244.50 | 264541 |
| 2022-08-03 | 243.19 | $244.06 | 177816 |
| 2022-08-02 | 240.56 | $239.31 | 245835 |
| 2022-08-01 | 238.71 | $244.37 | 305000 |
| 2022-07-29 | 234.69 | $239.53 | 328000 |
| 2022-07-28 | 231.18 | $234.57 | 554241 |
| 2022-07-27 | 228.36 | $227.06 | 454204 |
| 2022-07-26 | 227.18 | $224.43 | 270914 |
| 2022-07-25 | 226.46 | $224.35 | 327900 |
| 2022-07-22 | 225.50 | $227.66 | 343300 |
| 2022-07-21 | 223.18 | $225.39 | 215703 |
| 2022-07-20 | 220.97 | $220.96 | 245600 |
| 2022-07-19 | 219.58 | $219.83 | 242100 |
| 2022-07-18 | 218.17 | $212.23 | 232000 |
| 2022-07-15 | 218.77 | $216.22 | 329800 |
| 2022-07-14 | 218.15 | $213.23 | 234510 |
| 2022-07-13 | 218.25 | $215.85 | 343200 |
| 2022-07-12 | 217.46 | $216.23 | 357700 |
| 2022-07-11 | 216.29 | $215.98 | 319221 |
| 2022-07-08 | 214.85 | $214.49 | 448816 |
| 2022-07-07 | 213.48 | $218.15 | 362532 |
| 2022-07-06 | 210.60 | $216.89 | 468232 |
| 2022-07-05 | 207.42 | $216.86 | 560100 |
| 2022-07-01 | 203.53 | $211.97 | 474000 |
| 2022-06-30 | 200.32 | $206.59 | 459600 |
| 2022-06-29 | 198.13 | $202.59 | 288748 |
| 2022-06-28 | 196.75 | $202.46 | 351800 |
| 2022-06-27 | 195.16 | $203.32 | 267811 |
| 2022-06-24 | 193.01 | $203.64 | 440032 |
| 2022-06-23 | 190.38 | $198.16 | 441900 |
| 2022-06-22 | 189.00 | $188.29 | 307944 |
| 2022-06-21 | 190.56 | $186.89 | 277500 |
| 2022-06-17 | 193.03 | $186.45 | 509800 |
| 2022-06-16 | 196.27 | $186.27 | 442900 |
| 2022-06-15 | 200.37 | $197.37 | 323100 |
| 2022-06-14 | 201.93 | $195.49 | 330000 |
| 2022-06-13 | 204.49 | $197.46 | 307409 |
| 2022-06-10 | 207.04 | $201.40 | 276800 |
| 2022-06-09 | 208.93 | $206.26 | 506420 |
| 2022-06-08 | 209.73 | $209.96 | 177225 |
| 2022-06-07 | 209.57 | $213.71 | 151723 |
| 2022-06-06 | 208.22 | $211.60 | 148500 |
| 2022-06-03 | 207.29 | $210.75 | 172345 |
| 2022-06-02 | 206.48 | $213.85 | 248206 |
| 2022-06-01 | 204.58 | $206.79 | 407600 |
| 2022-05-31 | 204.59 | $208.90 | 589734 |
| 2022-05-27 | 204.02 | $211.51 | 297900 |
| 2022-05-26 | 202.62 | $208.48 | 210800 |
| 2022-05-25 | 201.98 | $205.30 | 269800 |
| 2022-05-24 | 202.35 | $201.72 | 360432 |
| 2022-05-23 | 204.08 | $204.97 | 282104 |
| 2022-05-20 | 205.29 | $207.75 | 342600 |
| 2022-05-19 | 206.03 | $206.56 | 430900 |
| 2022-05-18 | 207.46 | $202.56 | 426625 |
| 2022-05-17 | 210.60 | $215.58 | 668700 |
| 2022-05-16 | 210.46 | $215.22 | 283733 |
| 2022-05-13 | 210.54 | $221.63 | 485530 |
| 2022-05-12 | 208.77 | $217.82 | 411500 |
| 2022-05-11 | 207.99 | $209.51 | 294133 |
| 2022-05-10 | 209.87 | $216.25 | 524432 |
| 2022-05-09 | 210.22 | $215.83 | 363300 |
| 2022-05-06 | 210.98 | $212.74 | 253100 |
| 2022-05-05 | 213.10 | $213.52 | 317600 |
| 2022-05-04 | 215.64 | $221.85 | 356124 |
| 2022-05-03 | 216.31 | $215.74 | 275345 |
| 2022-05-02 | 219.27 | $216.59 | 233125 |
| 2022-04-29 | 222.80 | $213.19 | 340000 |
| 2022-04-28 | 228.38 | $222.99 | 332000 |
| 2022-04-27 | 232.24 | $223.70 | 318948 |
| 2022-04-26 | 236.86 | $224.07 | 547315 |
| 2022-04-25 | 242.50 | $238.94 | 422974 |
| 2022-04-22 | 244.76 | $246.84 | 358200 |
| 2022-04-21 | 245.10 | $252.28 | 286500 |
| 2022-04-20 | 243.89 | $250.77 | 232506 |
| 2022-04-19 | 242.99 | $246.47 | 296510 |
| 2022-04-18 | 243.36 | $237.82 | 312617 |
| 2022-04-14 | 246.67 | $239.96 | 250100 |
| 2022-04-13 | 250.13 | $247.07 | 349235 |
| 2022-04-12 | 252.17 | $242.62 | 408900 |
| 2022-04-11 | 256.14 | $247.23 | 614900 |
| 2022-04-08 | 259.58 | $254.90 | 358436 |
| 2022-04-07 | 261.36 | $257.79 | 359900 |
| 2022-04-06 | 262.64 | $259.28 | 239100 |
| 2022-04-05 | 263.75 | $262.16 | 322543 |
| 2022-04-04 | 264.19 | $261.68 | 343445 |
| 2022-04-01 | 264.89 | $262.23 | 257900 |
| 2022-03-31 | 265.56 | $257.86 | 341200 |
| 2022-03-30 | 267.76 | $266.96 | 203132 |
| 2022-03-29 | 267.55 | $268.28 | 240249 |
| 2022-03-28 | 266.85 | $262.50 | 242700 |
| 2022-03-25 | 267.82 | $260.23 | 295300 |
| 2022-03-24 | 269.70 | $261.39 | 318000 |
| 2022-03-23 | 271.59 | $262.85 | 403100 |
| 2022-03-22 | 273.39 | $275.42 | 219200 |
| 2022-03-21 | 271.54 | $274.59 | 356000 |
| 2022-03-18 | 269.51 | $276.66 | 422519 |
| 2022-03-17 | 266.35 | $271.43 | 185300 |
| 2022-03-16 | 264.13 | $269.47 | 269400 |
| 2022-03-15 | 262.06 | $268.49 | 305300 |
| 2022-03-14 | 259.86 | $263.19 | 433233 |
| 2022-03-11 | 258.89 | $256.28 | 263600 |
| 2022-03-10 | 259.95 | $255.99 | 330434 |
| 2022-03-09 | 261.37 | $261.30 | 277500 |
| 2022-03-08 | 261.46 | $252.63 | 551700 |
| 2022-03-07 | 264.35 | $259.11 | 320818 |
| 2022-03-04 | 265.84 | $269.64 | 273850 |
| 2022-03-03 | 264.36 | $273.67 | 275429 |
| 2022-03-02 | 261.31 | $274.65 | 450345 |
| 2022-03-01 | 257.34 | $267.52 | 439806 |
| 2022-02-28 | 254.85 | $266.93 | 665000 |
| 2022-02-25 | 252.13 | $264.38 | 388900 |
| 2022-02-24 | 249.75 | $255.82 | 563440 |
| 2022-02-23 | 249.74 | $249.15 | 461700 |
| 2022-02-22 | 252.00 | $251.87 | 354230 |
| 2022-02-18 | 254.08 | $251.98 | 391800 |
| 2022-02-17 | 256.75 | $252.74 | 546714 |
| 2022-02-16 | 259.93 | $261.93 | 296700 |
| 2022-02-15 | 261.05 | $265.15 | 192313 |
| 2022-02-14 | 261.55 | $262.75 | 344200 |
| 2022-02-11 | 263.09 | $263.23 | 248812 |
| 2022-02-10 | 264.97 | $266.58 | 332938 |
| 2022-02-09 | 266.37 | $275.52 | 1.5M |
| 2022-02-08 | 265.42 | $273.26 | 330925 |
| 2022-02-07 | 265.15 | $268.95 | 338300 |
| 2022-02-04 | 266.38 | $266.98 | 336200 |
| 2022-02-03 | 268.69 | $268.74 | 352511 |
| 2022-02-02 | 271.15 | $272.15 | 470517 |
| 2022-02-01 | 273.25 | $277.27 | 500800 |
| 2022-01-31 | 274.38 | $283.62 | 379700 |
| 2022-01-28 | 273.95 | $279.23 | 256300 |
| 2022-01-27 | 275.00 | $272.45 | 244742 |
| 2022-01-26 | 278.63 | $275.13 | 265000 |
| 2022-01-25 | 282.41 | $283.80 | 339433 |
| 2022-01-24 | 284.44 | $288.60 | 275800 |
| 2022-01-21 | 285.58 | $280.46 | 167444 |
| 2022-01-20 | 289.72 | $283.83 | 233500 |
| 2022-01-19 | 293.85 | $290.77 | 220812 |
| 2022-01-18 | 296.83 | $292.84 | 269600 |
| 2022-01-14 | 299.93 | $291.42 | 219715 |
| 2022-01-13 | 304.26 | $300.95 | 223348 |
| 2022-01-12 | 306.62 | $305.88 | 163233 |
| 2022-01-11 | 308.00 | $308.58 | 216100 |
| 2022-01-10 | 308.91 | $305.80 | 186000 |
| 2022-01-07 | 310.96 | $304.98 | 247600 |
| 2022-01-06 | 313.77 | $309.04 | 208527 |
| 2022-01-05 | 315.95 | $308.76 | 193800 |
| 2022-01-04 | 318.71 | $315.17 | 208727 |
| 2022-01-03 | 320.06 | $314.12 | 335808 |
| 2021-12-31 | 322.04 | $324.36 | 81228 |
| 2021-12-30 | 321.19 | $323.11 | 96406 |
| 2021-12-29 | 320.54 | $326.46 | 86900 |
| 2021-12-28 | 318.69 | $322.85 | 120200 |
| 2021-12-27 | 317.58 | $321.03 | 96600 |
| 2021-12-23 | 316.80 | $316.11 | 148700 |
| 2021-12-22 | 317.44 | $313.52 | 110744 |
| 2021-12-21 | 319.04 | $313.95 | 157700 |
| 2021-12-20 | 320.85 | $307.96 | 245400 |
| 2021-12-17 | 324.94 | $312.48 | 488817 |
| 2021-12-16 | 328.45 | $324.93 | 259821 |
| 2021-12-15 | 328.72 | $322.26 | 352253 |
| 2021-12-14 | 329.81 | $324.10 | 235112 |
| 2021-12-13 | 330.48 | $331.30 | 253527 |
| 2021-12-10 | 328.91 | $331.74 | 234835 |
| 2021-12-09 | 326.78 | $327.91 | 285106 |
| 2021-12-08 | 325.30 | $332.70 | 349939 |
| 2021-12-07 | 321.91 | $327.80 | 317427 |
| 2021-12-06 | 319.27 | $327.82 | 420705 |
| 2021-12-03 | 316.01 | $316.04 | 230311 |
| 2021-12-02 | 315.73 | $311.62 | 170206 |
| 2021-12-01 | 316.76 | $301.96 | 273847 |
| 2021-11-30 | 321.03 | $309.02 | 582540 |
| 2021-11-29 | 323.93 | $322.12 | 218105 |
| 2021-11-26 | 323.24 | $317.46 | 161700 |
| 2021-11-24 | 323.78 | $318.65 | 118800 |
| 2021-11-23 | 323.96 | $321.65 | 127640 |
| 2021-11-22 | 323.13 | $322.60 | 223000 |
| 2021-11-19 | 321.71 | $323.82 | 162921 |
| 2021-11-18 | 319.49 | $319.09 | 160304 |
| 2021-11-17 | 318.19 | $322.14 | 176539 |
| 2021-11-16 | 315.57 | $321.36 | 251620 |
| 2021-11-15 | 312.54 | $314.64 | 201317 |
| 2021-11-12 | 310.92 | $319.67 | 271245 |
| 2021-11-11 | 307.31 | $311.33 | 194200 |
| 2021-11-10 | 305.53 | $309.28 | 153800 |
| 2021-11-09 | 303.99 | $309.58 | 170500 |
| 2021-11-08 | 302.02 | $301.58 | 311003 |
| 2021-11-05 | 302.17 | $302.18 | 443300 |
| 2021-11-04 | 302.17 | $301.00 | 292700 |
| 2021-11-03 | 302.57 | $300.00 | 231500 |
| 2021-11-02 | 303.37 | $305.70 | 352000 |
| 2021-11-01 | 302.56 | $302.99 | 461236 |
| 2021-10-29 | 302.45 | $299.28 | 291310 |
| 2021-10-28 | 303.51 | $297.90 | 301728 |
| 2021-10-27 | 305.24 | $296.99 | 345700 |
| 2021-10-26 | 307.64 | $302.75 | 456900 |
| 2021-10-25 | 308.74 | $304.29 | 859200 |
| 2021-10-22 | 309.56 | $312.18 | 244800 |
| 2021-10-21 | 308.05 | $310.60 | 232200 |
| 2021-10-20 | 306.70 | $311.02 | 226300 |
| 2021-10-19 | 304.91 | $309.21 | 274715 |
| 2021-10-18 | 303.31 | $313.11 | 146222 |
| 2021-10-15 | 300.15 | $309.17 | 140922 |
| 2021-10-14 | 297.60 | $309.19 | 152700 |
| 2021-10-13 | 294.56 | $301.28 | 269900 |
| 2021-10-12 | 293.44 | $297.76 | 331421 |
| 2021-10-11 | 293.30 | $295.36 | 124246 |
| 2021-10-08 | 294.01 | $295.05 | 280947 |
| 2021-10-07 | 295.09 | $303.97 | 416100 |
| 2021-10-06 | 293.71 | $297.02 | 495825 |
| 2021-10-05 | 294.36 | $299.31 | 603416 |
| 2021-10-04 | 294.57 | $296.02 | 215600 |
| 2021-10-01 | 296.01 | $297.39 | 292141 |
| 2021-09-30 | 297.49 | $294.17 | 328000 |
| 2021-09-29 | 300.44 | $300.48 | 158600 |
| 2021-09-28 | 302.19 | $302.32 | 275835 |
| 2021-09-27 | 303.86 | $308.23 | 155000 |
| 2021-09-24 | 304.17 | $308.63 | 121700 |
| 2021-09-23 | 304.54 | $308.61 | 159300 |
| 2021-09-22 | 305.14 | $305.70 | 319600 |
| 2021-09-21 | 306.94 | $305.94 | 231200 |
| 2021-09-20 | 309.18 | $306.91 | 317003 |
| 2021-09-17 | 311.74 | $305.83 | 630300 |
| 2021-09-16 | 315.32 | $310.62 | 263900 |
| 2021-09-15 | 318.27 | $312.42 | 510500 |
| 2021-09-14 | 321.37 | $313.29 | 427100 |
| 2021-09-13 | 324.95 | $320.72 | 340900 |
| 2021-09-10 | 327.01 | $321.39 | 237317 |
| 2021-09-09 | 329.34 | $325.75 | 222832 |
| 2021-09-08 | 330.82 | $328.52 | 202201 |
| 2021-09-07 | 331.77 | $324.74 | 262200 |
| 2021-09-03 | 334.12 | $332.79 | 121322 |
| 2021-09-02 | 334.43 | $334.99 | 145126 |
| 2021-09-01 | 334.10 | $334.78 | 132300 |
| 2021-08-31 | 333.76 | $335.18 | 220708 |
| 2021-08-30 | 333.21 | $335.71 | 116848 |
| 2021-08-27 | 332.37 | $333.82 | 273100 |
| 2021-08-26 | 331.95 | $328.98 | 214100 |
| 2021-08-25 | 332.96 | $331.44 | 196600 |
| 2021-08-24 | 333.42 | $330.59 | 207734 |
| 2021-08-23 | 334.23 | $331.33 | 163509 |
| 2021-08-20 | 334.98 | $333.65 | 182500 |
| 2021-08-19 | 335.14 | $330.20 | 213000 |
| 2021-08-18 | 336.40 | $325.83 | 223706 |
| 2021-08-17 | 339.29 | $334.12 | 233800 |
| 2021-08-16 | 340.13 | $339.21 | 293700 |
| 2021-08-13 | 339.49 | $340.48 | 170700 |
| 2021-08-12 | 338.25 | $340.98 | 241800 |
| 2021-08-11 | 336.52 | $344.41 | 205400 |
| 2021-08-10 | 333.30 | $339.26 | 288200 |
| 2021-08-09 | 330.97 | $334.76 | 222500 |
| 2021-08-06 | 329.54 | $333.80 | 233100 |
| 2021-08-05 | 328.11 | $329.60 | 373331 |
| 2021-08-04 | 327.70 | $328.65 | 415200 |
| 2021-08-03 | 327.53 | $332.43 | 501543 |
| 2021-08-02 | 326.13 | $328.44 | 331200 |
| 2021-07-30 | 325.72 | $329.43 | 380500 |
| 2021-07-29 | 324.94 | $333.95 | 176149 |
| 2021-07-28 | 322.60 | $327.27 | 277500 |
| 2021-07-27 | 321.93 | $332.08 | 397600 |
| 2021-07-26 | 319.65 | $327.32 | 390400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.27
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.58
Average
51.68
Maximum
80.05
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 50.27 | $537.89 | 321014 |
| 2026-07-22 | 48.79 | $532.78 | 213900 |
| 2026-07-21 | 47.96 | $529.88 | 286848 |
| 2026-07-20 | 48.92 | $533.58 | 449649 |
| 2026-07-17 | 51.68 | $543.93 | 448310 |
| 2026-07-16 | 55.92 | $558.57 | 284117 |
| 2026-07-15 | 53.47 | $548.67 | 541902 |
| 2026-07-14 | 57.81 | $562.77 | 439194 |
| 2026-07-13 | 54.95 | $551.18 | 382500 |
| 2026-07-10 | 55.21 | $552.03 | 264500 |
| 2026-07-09 | 51.47 | $537.50 | 498300 |
| 2026-07-08 | 51.55 | $537.76 | 340934 |
| 2026-07-07 | 57.25 | $556.93 | 391301 |
| 2026-07-06 | 60.94 | $568.00 | 328049 |
| 2026-07-02 | 61.64 | $570.03 | 547332 |
| 2026-07-01 | 61.98 | $571.08 | 597105 |
| 2026-06-30 | 62.58 | $572.95 | 526134 |
| 2026-06-29 | 61.81 | $568.83 | 495837 |
| 2026-06-26 | 60.89 | $563.87 | 991642 |
| 2026-06-25 | 62.88 | $570.73 | 509000 |
| 2026-06-24 | 59.40 | $551.75 | 454363 |
| 2026-06-23 | 53.22 | $523.59 | 348321 |
| 2026-06-22 | 56.86 | $536.04 | 296940 |
| 2026-06-18 | 56.03 | $532.43 | 531700 |
| 2026-06-17 | 52.08 | $516.11 | 322417 |
| 2026-06-16 | 55.63 | $528.33 | 222902 |
| 2026-06-15 | 54.63 | $524.17 | 286011 |
| 2026-06-12 | 51.64 | $512.15 | 272336 |
| 2026-06-11 | 52.99 | $517.03 | 397719 |
| 2026-06-10 | 49.88 | $504.80 | 221590 |
| 2026-06-09 | 56.99 | $529.04 | 294730 |
| 2026-06-08 | 52.88 | $513.45 | 332742 |
| 2026-06-05 | 51.47 | $508.43 | 363100 |
| 2026-06-04 | 54.46 | $518.08 | 211000 |
| 2026-06-03 | 53.72 | $515.30 | 370415 |
| 2026-06-02 | 54.04 | $516.37 | 554700 |
| 2026-06-01 | 48.74 | $496.77 | 265914 |
| 2026-05-29 | 50.25 | $502.16 | 609438 |
| 2026-05-28 | 48.81 | $497.02 | 473300 |
| 2026-05-27 | 50.47 | $503.16 | 444626 |
| 2026-05-26 | 50.31 | $502.56 | 438945 |
| 2026-05-22 | 45.41 | $484.64 | 367048 |
| 2026-05-21 | 44.21 | $480.51 | 538939 |
| 2026-05-20 | 47.29 | $493.33 | 370000 |
| 2026-05-19 | 44.22 | $482.69 | 350900 |
| 2026-05-18 | 48.98 | $501.41 | 424211 |
| 2026-05-15 | 48.58 | $499.99 | 396341 |
| 2026-05-14 | 52.53 | $514.38 | 235000 |
| 2026-05-13 | 50.71 | $507.50 | 393231 |
| 2026-05-12 | 50.99 | $508.55 | 320019 |
| 2026-05-11 | 54.56 | $521.48 | 428348 |
| 2026-05-08 | 54.51 | $521.25 | 244502 |
| 2026-05-07 | 55.97 | $526.61 | 494400 |
| 2026-05-06 | 60.21 | $541.37 | 383700 |
| 2026-05-05 | 56.11 | $522.20 | 388800 |
| 2026-05-04 | 54.40 | $514.86 | 481129 |
| 2026-05-01 | 57.74 | $526.33 | 467000 |
| 2026-04-30 | 60.37 | $534.89 | 965700 |
| 2026-04-29 | 56.58 | $517.62 | 1.0M |
| 2026-04-28 | 50.88 | $495.52 | 558500 |
| 2026-04-27 | 52.88 | $502.24 | 596100 |
| 2026-04-24 | 49.72 | $490.97 | 345100 |
| 2026-04-23 | 50.49 | $493.67 | 541549 |
| 2026-04-22 | 49.41 | $489.76 | 365500 |
| 2026-04-21 | 50.19 | $492.69 | 475407 |
| 2026-04-20 | 50.39 | $493.46 | 271736 |
| 2026-04-17 | 48.81 | $487.11 | 461400 |
| 2026-04-16 | 46.80 | $479.22 | 650514 |
| 2026-04-15 | 47.95 | $484.29 | 1.0M |
| 2026-04-14 | 57.48 | $520.42 | 364700 |
| 2026-04-13 | 56.91 | $517.88 | 470200 |
| 2026-04-10 | 54.00 | $505.31 | 525100 |
| 2026-04-09 | 49.73 | $488.68 | 262700 |
| 2026-04-08 | 46.74 | $478.08 | 486226 |
| 2026-04-07 | 37.62 | $450.65 | 315268 |
| 2026-04-06 | 38.29 | $453.59 | 271715 |
| 2026-04-02 | 38.52 | $454.64 | 400346 |
| 2026-04-01 | 40.80 | $464.84 | 307829 |
| 2026-03-31 | 40.57 | $464.13 | 461826 |
| 2026-03-30 | 33.52 | $443.99 | 623100 |
| 2026-03-27 | 31.17 | $437.87 | 585211 |
| 2026-03-26 | 31.24 | $438.30 | 973915 |
| 2026-03-25 | 40.42 | $481.68 | 279600 |
| 2026-03-24 | 38.56 | $476.97 | 406806 |
| 2026-03-23 | 38.56 | $476.96 | 359535 |
| 2026-03-20 | 35.02 | $467.88 | 493100 |
| 2026-03-19 | 37.11 | $477.21 | 345800 |
| 2026-03-18 | 37.28 | $477.99 | 272500 |
| 2026-03-17 | 39.33 | $486.98 | 300217 |
| 2026-03-16 | 36.33 | $478.86 | 494200 |
| 2026-03-13 | 36.78 | $480.96 | 477100 |
| 2026-03-12 | 37.05 | $482.30 | 473100 |
| 2026-03-11 | 43.10 | $508.66 | 244913 |
| 2026-03-10 | 43.92 | $511.86 | 320804 |
| 2026-03-09 | 45.23 | $516.96 | 476717 |
| 2026-03-06 | 45.36 | $517.47 | 443728 |
| 2026-03-05 | 48.24 | $528.72 | 470125 |
| 2026-03-04 | 54.67 | $550.67 | 502762 |
| 2026-03-03 | 55.19 | $552.30 | 328100 |
| 2026-03-02 | 58.80 | $563.40 | 504800 |
| 2026-02-27 | 61.04 | $569.94 | 928800 |
| 2026-02-26 | 54.64 | $544.41 | 303100 |
| 2026-02-25 | 53.37 | $539.95 | 584550 |
| 2026-02-24 | 59.94 | $558.32 | 223000 |
| 2026-02-23 | 59.04 | $554.84 | 220300 |
| 2026-02-20 | 61.38 | $561.01 | 366308 |
| 2026-02-19 | 58.68 | $550.32 | 476338 |
| 2026-02-18 | 60.01 | $553.89 | 569000 |
| 2026-02-17 | 64.53 | $565.50 | 600805 |
| 2026-02-13 | 64.99 | $566.65 | 442804 |
| 2026-02-12 | 63.23 | $558.55 | 883228 |
| 2026-02-11 | 63.01 | $557.51 | 630781 |
| 2026-02-10 | 61.05 | $548.56 | 430000 |
| 2026-02-09 | 56.31 | $529.29 | 473829 |
| 2026-02-06 | 56.55 | $529.98 | 464000 |
| 2026-02-05 | 53.11 | $517.15 | 591437 |
| 2026-02-04 | 59.13 | $534.53 | 769400 |
| 2026-02-03 | 51.27 | $508.49 | 444900 |
| 2026-02-02 | 46.29 | $495.29 | 585700 |
| 2026-01-30 | 46.21 | $495.08 | 553700 |
| 2026-01-29 | 46.55 | $496.11 | 735232 |
| 2026-01-28 | 43.28 | $487.49 | 1.2M |
| 2026-01-27 | 46.85 | $498.80 | 559535 |
| 2026-01-26 | 51.73 | $512.41 | 416520 |
| 2026-01-23 | 50.78 | $509.76 | 506500 |
| 2026-01-22 | 50.76 | $509.68 | 535500 |
| 2026-01-21 | 53.15 | $516.42 | 1.1M |
| 2026-01-20 | 49.46 | $505.44 | 518700 |
| 2026-01-16 | 57.48 | $525.87 | 480000 |
| 2026-01-15 | 56.31 | $522.33 | 355568 |
| 2026-01-14 | 57.55 | $525.25 | 264900 |
| 2026-01-13 | 60.01 | $531.00 | 223700 |
| 2026-01-12 | 60.99 | $533.25 | 233400 |
| 2026-01-09 | 60.16 | $530.23 | 372506 |
| 2026-01-08 | 56.21 | $516.62 | 377245 |
| 2026-01-07 | 52.37 | $504.97 | 520326 |
| 2026-01-06 | 58.61 | $519.85 | 572400 |
| 2026-01-05 | 52.90 | $503.90 | 334247 |
| 2026-01-02 | 50.88 | $498.91 | 284900 |
| 2025-12-31 | 44.89 | $485.58 | 178300 |
| 2025-12-30 | 48.44 | $494.00 | 154808 |
| 2025-12-29 | 49.57 | $496.58 | 140421 |
| 2025-12-26 | 50.26 | $498.16 | 123800 |
| 2025-12-24 | 49.87 | $497.23 | 89648 |
| 2025-12-23 | 48.78 | $494.55 | 231200 |
| 2025-12-22 | 49.13 | $495.48 | 399948 |
| 2025-12-19 | 49.66 | $496.92 | 804624 |
| 2025-12-18 | 48.60 | $494.01 | 366931 |
| 2025-12-17 | 46.16 | $487.47 | 617611 |
| 2025-12-16 | 47.79 | $492.43 | 303517 |
| 2025-12-15 | 49.02 | $496.13 | 369200 |
| 2025-12-12 | 52.34 | $505.76 | 297118 |
| 2025-12-11 | 55.72 | $514.86 | 567100 |
| 2025-12-10 | 52.83 | $505.78 | 507300 |
| 2025-12-09 | 51.06 | $500.49 | 445500 |
| 2025-12-08 | 52.09 | $503.43 | 590494 |
| 2025-12-05 | 55.04 | $511.63 | 370900 |
| 2025-12-04 | 52.91 | $504.73 | 712241 |
| 2025-12-03 | 51.41 | $500.01 | 762803 |
| 2025-12-02 | 47.11 | $487.29 | 490902 |
| 2025-12-01 | 47.80 | $489.46 | 478188 |
| 2025-11-28 | 50.85 | $498.87 | 215719 |
| 2025-11-26 | 49.05 | $493.40 | 591332 |
| 2025-11-25 | 45.88 | $484.16 | 460600 |
| 2025-11-24 | 38.40 | $465.17 | 757900 |
| 2025-11-21 | 38.38 | $465.12 | 654545 |
| 2025-11-20 | 28.58 | $444.26 | 313058 |
| 2025-11-19 | 29.04 | $446.44 | 364390 |
| 2025-11-18 | 31.01 | $455.54 | 334300 |
| 2025-11-17 | 32.00 | $459.89 | 300800 |
| 2025-11-14 | 34.80 | $471.50 | 246700 |
| 2025-11-13 | 36.14 | $476.66 | 482500 |
| 2025-11-12 | 36.22 | $476.95 | 546528 |
| 2025-11-11 | 38.96 | $487.39 | 257727 |
| 2025-11-10 | 39.51 | $489.42 | 293726 |
| 2025-11-07 | 40.26 | $492.22 | 433231 |
| 2025-11-06 | 39.79 | $491.00 | 509655 |
| 2025-11-05 | 39.41 | $489.99 | 466701 |
| 2025-11-04 | 39.92 | $492.16 | 620004 |
| 2025-11-03 | 40.32 | $493.88 | 468300 |
| 2025-10-31 | 42.91 | $505.00 | 396535 |
| 2025-10-30 | 39.83 | $495.69 | 712587 |
| 2025-10-29 | 37.10 | $487.78 | 532539 |
| 2025-10-28 | 40.02 | $501.16 | 418102 |
| 2025-10-27 | 40.26 | $502.22 | 396056 |
| 2025-10-24 | 38.29 | $496.24 | 683496 |
| 2025-10-23 | 37.88 | $494.99 | 589039 |
| 2025-10-22 | 37.27 | $493.07 | 1.9M |
| 2025-10-21 | 51.01 | $548.99 | 784859 |
| 2025-10-20 | 46.22 | $534.75 | 430000 |
| 2025-10-17 | 41.72 | $522.95 | 374929 |
| 2025-10-16 | 42.00 | $523.94 | 418139 |
| 2025-10-15 | 42.84 | $526.99 | 353530 |
| 2025-10-14 | 43.90 | $530.84 | 364200 |
| 2025-10-13 | 41.56 | $524.25 | 222300 |
| 2025-10-10 | 41.62 | $524.50 | 359300 |
| 2025-10-09 | 44.10 | $534.34 | 443359 |
| 2025-10-08 | 49.91 | $554.58 | 371519 |
| 2025-10-07 | 45.70 | $542.03 | 589700 |
| 2025-10-06 | 49.33 | $553.60 | 420429 |
| 2025-10-03 | 48.33 | $550.63 | 409900 |
| 2025-10-02 | 46.98 | $546.61 | 497100 |
| 2025-10-01 | 43.67 | $537.06 | 566537 |
| 2025-09-30 | 40.83 | $529.36 | 666000 |
| 2025-09-29 | 37.45 | $520.65 | 232438 |
| 2025-09-26 | 37.75 | $521.94 | 242900 |
| 2025-09-25 | 35.54 | $516.18 | 509543 |
| 2025-09-24 | 36.89 | $522.44 | 293900 |
| 2025-09-23 | 38.74 | $530.66 | 302911 |
| 2025-09-22 | 39.46 | $533.83 | 420975 |
| 2025-09-19 | 40.79 | $539.64 | 380502 |
| 2025-09-18 | 41.26 | $541.74 | 533201 |
| 2025-09-17 | 42.19 | $545.93 | 493718 |
| 2025-09-16 | 43.18 | $550.40 | 352800 |
| 2025-09-15 | 43.50 | $551.85 | 356800 |
| 2025-09-12 | 41.44 | $544.48 | 463700 |
| 2025-09-11 | 46.41 | $567.28 | 465121 |
| 2025-09-10 | 44.03 | $558.78 | 521234 |
| 2025-09-09 | 43.84 | $558.08 | 418300 |
| 2025-09-08 | 49.02 | $580.46 | 277619 |
| 2025-09-05 | 48.40 | $578.05 | 437904 |
| 2025-09-04 | 43.88 | $561.37 | 378346 |
| 2025-09-03 | 38.90 | $545.04 | 332899 |
| 2025-09-02 | 38.43 | $543.57 | 281735 |
| 2025-08-29 | 41.35 | $557.86 | 306400 |
| 2025-08-28 | 41.69 | $559.48 | 297168 |
| 2025-08-27 | 43.27 | $567.00 | 524327 |
| 2025-08-26 | 43.40 | $567.63 | 391200 |
| 2025-08-25 | 43.98 | $570.54 | 398705 |
| 2025-08-22 | 48.51 | $591.92 | 435601 |
| 2025-08-21 | 42.95 | $570.64 | 535400 |
| 2025-08-20 | 47.14 | $589.08 | 747800 |
| 2025-08-19 | 53.73 | $613.47 | 363904 |
| 2025-08-18 | 50.09 | $600.06 | 194322 |
| 2025-08-15 | 47.63 | $591.66 | 237444 |
| 2025-08-14 | 49.71 | $599.16 | 281900 |
| 2025-08-13 | 53.40 | $611.69 | 482829 |
| 2025-08-12 | 47.09 | $590.52 | 278501 |
| 2025-08-11 | 44.34 | $582.36 | 298500 |
| 2025-08-08 | 44.28 | $582.19 | 244006 |
| 2025-08-07 | 47.47 | $593.86 | 190617 |
| 2025-08-06 | 47.77 | $594.93 | 217000 |
| 2025-08-05 | 50.04 | $603.00 | 341044 |
| 2025-08-04 | 49.33 | $600.48 | 255039 |
| 2025-08-01 | 50.80 | $605.87 | 390215 |
| 2025-07-31 | 51.66 | $609.00 | 375800 |
| 2025-07-30 | 53.44 | $615.57 | 581656 |
| 2025-07-29 | 60.72 | $639.52 | 390900 |
| 2025-07-28 | 66.03 | $654.42 | 444300 |
| 2025-07-25 | 68.48 | $660.82 | 325800 |
| 2025-07-24 | 69.91 | $664.54 | 397238 |
| 2025-07-23 | 69.30 | $660.80 | 1.2M |
| 2025-07-22 | 61.09 | $619.97 | 598600 |
| 2025-07-21 | 55.89 | $601.03 | 364547 |
| 2025-07-18 | 59.22 | $609.43 | 221600 |
| 2025-07-17 | 60.20 | $611.85 | 205500 |
| 2025-07-16 | 55.99 | $597.16 | 460500 |
| 2025-07-15 | 58.84 | $604.22 | 265532 |
| 2025-07-14 | 63.63 | $615.25 | 227529 |
| 2025-07-11 | 64.35 | $616.85 | 250138 |
| 2025-07-10 | 64.58 | $617.38 | 386666 |
| 2025-07-09 | 60.80 | $602.38 | 245500 |
| 2025-07-08 | 58.61 | $594.54 | 351600 |
| 2025-07-07 | 57.91 | $592.09 | 378070 |
| 2025-07-03 | 62.91 | $604.22 | 155641 |
| 2025-07-02 | 62.37 | $602.10 | 305326 |
| 2025-07-01 | 61.51 | $598.66 | 529300 |
| 2025-06-30 | 54.13 | $573.24 | 369016 |
| 2025-06-27 | 52.15 | $567.49 | 484210 |
| 2025-06-26 | 51.12 | $564.51 | 228644 |
| 2025-06-25 | 51.28 | $564.98 | 205837 |
| 2025-06-24 | 52.73 | $569.15 | 317332 |
| 2025-06-23 | 51.17 | $564.18 | 306900 |
| 2025-06-20 | 46.44 | $550.15 | 746500 |
| 2025-06-18 | 45.64 | $547.92 | 586900 |
| 2025-06-17 | 41.80 | $537.47 | 351500 |
| 2025-06-16 | 43.62 | $543.96 | 379734 |
| 2025-06-13 | 41.42 | $538.09 | 311000 |
| 2025-06-12 | 44.85 | $550.21 | 345000 |
| 2025-06-11 | 45.06 | $550.95 | 254200 |
| 2025-06-10 | 46.31 | $555.29 | 345635 |
| 2025-06-09 | 46.53 | $556.09 | 283779 |
| 2025-06-06 | 45.35 | $552.35 | 387502 |
| 2025-06-05 | 44.81 | $550.61 | 388324 |
| 2025-06-04 | 47.60 | $561.51 | 262647 |
| 2025-06-03 | 47.38 | $560.74 | 269404 |
| 2025-06-02 | 44.83 | $551.78 | 429500 |
| 2025-05-30 | 47.95 | $564.45 | 901800 |
| 2025-05-29 | 49.25 | $569.50 | 361156 |
| 2025-05-28 | 48.93 | $568.24 | 365803 |
| 2025-05-27 | 51.69 | $579.22 | 468348 |
| 2025-05-23 | 48.66 | $567.16 | 288400 |
| 2025-05-22 | 50.52 | $574.60 | 437935 |
| 2025-05-21 | 49.37 | $569.95 | 600100 |
| 2025-05-20 | 56.65 | $597.05 | 216500 |
| 2025-05-19 | 58.91 | $604.47 | 201202 |
| 2025-05-16 | 59.30 | $605.77 | 272200 |
| 2025-05-15 | 56.87 | $594.22 | 175534 |
| 2025-05-14 | 56.26 | $591.37 | 340000 |
| 2025-05-13 | 59.34 | $602.34 | 267900 |
| 2025-05-12 | 58.02 | $595.73 | 352846 |
| 2025-05-09 | 53.23 | $573.70 | 274900 |
| 2025-05-08 | 53.94 | $576.38 | 248441 |
| 2025-05-07 | 52.03 | $567.97 | 329537 |
| 2025-05-06 | 51.74 | $566.68 | 420107 |
| 2025-05-05 | 50.91 | $562.92 | 631800 |
| 2025-05-02 | 50.61 | $561.51 | 447712 |
| 2025-05-01 | 49.67 | $557.02 | 470502 |
| 2025-04-30 | 47.51 | $546.75 | 519000 |
| 2025-04-29 | 44.92 | $534.91 | 297500 |
| 2025-04-28 | 44.09 | $531.17 | 393400 |
| 2025-04-25 | 43.25 | $527.31 | 413212 |
| 2025-04-24 | 42.56 | $524.05 | 638616 |
| 2025-04-23 | 39.27 | $508.76 | 1.4M |
| 2025-04-22 | 47.80 | $558.93 | 591200 |
| 2025-04-21 | 43.65 | $541.02 | 463100 |
| 2025-04-17 | 46.63 | $556.15 | 293400 |
| 2025-04-16 | 44.67 | $547.86 | 296900 |
| 2025-04-15 | 46.50 | $557.20 | 352148 |
| 2025-04-14 | 46.78 | $558.64 | 275316 |
| 2025-04-11 | 45.87 | $554.42 | 326142 |
| 2025-04-10 | 44.99 | $550.29 | 394400 |
| 2025-04-09 | 46.89 | $561.17 | 673748 |
| 2025-04-08 | 34.72 | $510.52 | 530638 |
| 2025-04-07 | 36.90 | $524.25 | 577000 |
| 2025-04-04 | 38.06 | $531.30 | 793400 |
| 2025-04-03 | 40.75 | $546.82 | 662902 |
| 2025-04-02 | 46.30 | $574.53 | 332000 |
| 2025-04-01 | 43.75 | $564.83 | 339500 |
| 2025-03-31 | 42.69 | $560.83 | 429200 |
| 2025-03-28 | 40.61 | $553.05 | 369253 |
| 2025-03-27 | 45.50 | $577.32 | 430600 |
| 2025-03-26 | 45.83 | $578.88 | 386700 |
| 2025-03-25 | 47.78 | $587.91 | 261000 |
| 2025-03-24 | 47.39 | $586.25 | 474300 |
| 2025-03-21 | 43.35 | $569.55 | 741300 |
| 2025-03-20 | 45.17 | $578.77 | 647203 |
| 2025-03-19 | 47.78 | $591.43 | 256600 |
| 2025-03-18 | 45.39 | $581.37 | 324143 |
| 2025-03-17 | 46.97 | $589.16 | 336100 |
| 2025-03-14 | 43.56 | $574.92 | 344800 |
| 2025-03-13 | 39.28 | $558.51 | 352633 |
| 2025-03-12 | 41.30 | $569.64 | 501132 |
| 2025-03-11 | 40.40 | $566.17 | 863000 |
| 2025-03-10 | 48.23 | $604.62 | 615000 |
| 2025-03-07 | 48.70 | $606.61 | 547900 |
| 2025-03-06 | 42.72 | $583.90 | 452518 |
| 2025-03-05 | 43.60 | $588.07 | 459500 |
| 2025-03-04 | 39.26 | $572.97 | 542828 |
| 2025-03-03 | 42.12 | $586.98 | 424700 |
| 2025-02-28 | 45.26 | $601.05 | 581900 |
| 2025-02-27 | 45.54 | $602.25 | 286219 |
| 2025-02-26 | 50.58 | $622.97 | 418200 |
| 2025-02-25 | 49.50 | $618.76 | 380400 |
| 2025-02-24 | 47.14 | $609.70 | 335906 |
| 2025-02-21 | 48.15 | $613.96 | 380004 |
| 2025-02-20 | 55.37 | $641.38 | 345600 |
| 2025-02-19 | 58.33 | $651.16 | 451600 |
| 2025-02-18 | 54.78 | $636.03 | 420742 |
| 2025-02-14 | 51.15 | $622.20 | 370000 |
| 2025-02-13 | 50.54 | $619.95 | 469953 |
| 2025-02-12 | 47.41 | $608.72 | 505800 |
| 2025-02-11 | 45.56 | $602.35 | 414135 |
| 2025-02-10 | 39.44 | $583.13 | 249343 |
| 2025-02-07 | 36.62 | $575.14 | 236223 |
| 2025-02-06 | 38.82 | $585.38 | 243041 |
| 2025-02-05 | 38.70 | $585.03 | 358543 |
| 2025-02-04 | 36.46 | $578.37 | 305900 |
| 2025-02-03 | 37.34 | $582.93 | 587925 |
| 2025-01-31 | 39.23 | $592.42 | 384500 |
| 2025-01-30 | 42.26 | $606.54 | 582700 |
| 2025-01-29 | 41.59 | $604.33 | 955218 |
| 2025-01-28 | 58.59 | $662.59 | 769331 |
| 2025-01-27 | 56.68 | $655.99 | 596534 |
| 2025-01-24 | 59.29 | $662.63 | 266627 |
| 2025-01-23 | 61.02 | $666.93 | 204800 |
| 2025-01-22 | 60.09 | $663.31 | 321347 |
| 2025-01-21 | 60.20 | $663.59 | 229200 |
| 2025-01-17 | 55.96 | $647.46 | 233200 |
| 2025-01-16 | 54.66 | $642.86 | 285643 |
| 2025-01-15 | 51.03 | $630.76 | 389700 |
| 2025-01-14 | 50.07 | $627.71 | 229042 |
| 2025-01-13 | 47.11 | $618.51 | 306389 |
| 2025-01-10 | 44.22 | $610.06 | 319953 |
| 2025-01-08 | 48.87 | $625.57 | 352227 |
| 2025-01-07 | 43.69 | $611.29 | 324439 |
| 2025-01-06 | 43.19 | $609.98 | 365000 |
| 2025-01-03 | 43.97 | $612.71 | 266337 |
| 2025-01-02 | 40.94 | $604.52 | 244300 |
| 2024-12-31 | 42.21 | $609.30 | 191300 |
| 2024-12-30 | 43.46 | $613.99 | 332200 |
| 2024-12-27 | 45.09 | $620.03 | 216129 |
| 2024-12-26 | 47.80 | $629.64 | 156700 |
| 2024-12-24 | 48.23 | $631.13 | 97300 |
| 2024-12-23 | 46.37 | $625.06 | 301324 |
| 2024-12-20 | 47.23 | $628.28 | 7.3M |
| 2024-12-19 | 44.70 | $619.88 | 767000 |
| 2024-12-18 | 49.65 | $638.32 | 456664 |
| 2024-12-17 | 55.78 | $657.59 | 313019 |
| 2024-12-16 | 59.57 | $668.03 | 331500 |
| 2024-12-13 | 58.67 | $664.50 | 261300 |
| 2024-12-12 | 58.04 | $662.00 | 324900 |
| 2024-12-11 | 56.91 | $657.48 | 240160 |
| 2024-12-10 | 54.07 | $646.50 | 242204 |
| 2024-12-09 | 51.95 | $638.79 | 352100 |
| 2024-12-06 | 59.49 | $661.12 | 242300 |
| 2024-12-05 | 56.89 | $651.33 | 233003 |
| 2024-12-04 | 62.42 | $665.53 | 255804 |
| 2024-12-03 | 62.03 | $663.96 | 158641 |
| 2024-12-02 | 63.42 | $667.46 | 158200 |
| 2024-11-29 | 63.35 | $667.13 | 110400 |
| 2024-11-27 | 61.78 | $660.04 | 237402 |
| 2024-11-26 | 64.06 | $666.26 | 428500 |
| 2024-11-25 | 68.78 | $678.43 | 549400 |
| 2024-11-22 | 64.56 | $657.69 | 236900 |
| 2024-11-21 | 62.93 | $650.60 | 268500 |
| 2024-11-20 | 56.09 | $625.35 | 142031 |
| 2024-11-19 | 55.55 | $623.59 | 157623 |
| 2024-11-18 | 54.52 | $620.20 | 190500 |
| 2024-11-15 | 51.35 | $610.15 | 194300 |
| 2024-11-14 | 54.10 | $617.86 | 284832 |
| 2024-11-13 | 54.63 | $619.34 | 303112 |
| 2024-11-12 | 53.68 | $616.08 | 238732 |
| 2024-11-11 | 58.87 | $630.46 | 207400 |
| 2024-11-08 | 59.06 | $630.95 | 277032 |
| 2024-11-07 | 56.76 | $622.24 | 268548 |
| 2024-11-06 | 51.59 | $604.78 | 518200 |
| 2024-11-05 | 59.68 | $625.62 | 229928 |
| 2024-11-04 | 52.58 | $604.66 | 147200 |
| 2024-11-01 | 52.12 | $603.47 | 157833 |
| 2024-10-31 | 51.79 | $602.57 | 202300 |
| 2024-10-30 | 51.05 | $600.49 | 227332 |
| 2024-10-29 | 55.06 | $610.80 | 215520 |
| 2024-10-28 | 55.80 | $612.64 | 219915 |
| 2024-10-25 | 54.71 | $609.18 | 225000 |
| 2024-10-24 | 59.33 | $620.66 | 393442 |
| 2024-10-23 | 55.97 | $609.74 | 817578 |
| 2024-10-22 | 50.50 | $594.37 | 291180 |
| 2024-10-21 | 54.08 | $603.01 | 202500 |
| 2024-10-18 | 54.10 | $603.05 | 158500 |
| 2024-10-17 | 54.30 | $603.55 | 183500 |
| 2024-10-16 | 53.31 | $600.54 | 208200 |
| 2024-10-15 | 51.49 | $595.10 | 281500 |
| 2024-10-14 | 55.87 | $606.64 | 136257 |
| 2024-10-11 | 55.05 | $604.04 | 193716 |
| 2024-10-10 | 52.43 | $595.91 | 279315 |
| 2024-10-09 | 60.16 | $614.80 | 162000 |
| 2024-10-08 | 58.02 | $607.92 | 200900 |
| 2024-10-07 | 53.16 | $593.94 | 223524 |
| 2024-10-04 | 53.21 | $594.05 | 257100 |
| 2024-10-03 | 51.51 | $589.36 | 297134 |
| 2024-10-02 | 52.57 | $592.09 | 269812 |
| 2024-10-01 | 54.33 | $596.63 | 296900 |
| 2024-09-30 | 57.41 | $604.29 | 247410 |
| 2024-09-27 | 57.64 | $604.87 | 233900 |
| 2024-09-26 | 62.20 | $615.79 | 139720 |
| 2024-09-25 | 63.51 | $618.78 | 133000 |
| 2024-09-24 | 64.39 | $620.83 | 227511 |
| 2024-09-23 | 63.68 | $617.78 | 176203 |
| 2024-09-20 | 62.45 | $612.54 | 443100 |
| 2024-09-19 | 63.99 | $616.47 | 207800 |
| 2024-09-18 | 60.70 | $602.41 | 217624 |
| 2024-09-17 | 63.10 | $608.58 | 168446 |
| 2024-09-16 | 61.92 | $603.50 | 287700 |
| 2024-09-13 | 58.91 | $591.23 | 278200 |
| 2024-09-12 | 54.95 | $576.87 | 148235 |
| 2024-09-11 | 51.97 | $567.17 | 182000 |
| 2024-09-10 | 49.01 | $558.17 | 194600 |
| 2024-09-09 | 47.96 | $555.07 | 261700 |
| 2024-09-06 | 47.80 | $554.59 | 220200 |
| 2024-09-05 | 48.27 | $556.21 | 349500 |
| 2024-09-04 | 48.15 | $555.81 | 191500 |
| 2024-09-03 | 49.83 | $561.95 | 235961 |
| 2024-08-30 | 58.82 | $590.19 | 262100 |
| 2024-08-29 | 54.60 | $574.88 | 145093 |
| 2024-08-28 | 54.84 | $575.56 | 188800 |
| 2024-08-27 | 55.72 | $578.16 | 131531 |
| 2024-08-26 | 55.91 | $578.75 | 153200 |
| 2024-08-23 | 57.63 | $584.10 | 195200 |
| 2024-08-22 | 55.14 | $573.94 | 192600 |
| 2024-08-21 | 57.39 | $581.08 | 183700 |
| 2024-08-20 | 55.40 | $572.86 | 161900 |
| 2024-08-19 | 57.03 | $578.14 | 239400 |
| 2024-08-16 | 54.92 | $569.29 | 259635 |
| 2024-08-15 | 59.87 | $585.00 | 251400 |
| 2024-08-14 | 58.07 | $577.10 | 199000 |
| 2024-08-13 | 57.23 | $573.49 | 148800 |
| 2024-08-12 | 53.77 | $559.20 | 125238 |
| 2024-08-09 | 54.81 | $562.73 | 150120 |
| 2024-08-08 | 53.52 | $557.44 | 220200 |
| 2024-08-07 | 49.90 | $543.25 | 253410 |
| 2024-08-06 | 50.23 | $544.48 | 173020 |
| 2024-08-05 | 47.78 | $535.10 | 323800 |
| 2024-08-02 | 48.47 | $537.96 | 274580 |
| 2024-08-01 | 55.64 | $564.86 | 274137 |
| 2024-07-31 | 61.65 | $583.50 | 364707 |
| 2024-07-30 | 59.54 | $574.03 | 272900 |
| 2024-07-29 | 58.53 | $569.60 | 211627 |
| 2024-07-26 | 59.55 | $572.80 | 476932 |
| 2024-07-25 | 52.94 | $545.73 | 353944 |
| 2024-07-24 | 51.67 | $541.15 | 818115 |
| 2024-07-23 | 61.29 | $569.21 | 323200 |
| 2024-07-22 | 59.06 | $560.56 | 198800 |
| 2024-07-19 | 57.78 | $555.76 | 344746 |
| 2024-07-18 | 56.32 | $550.40 | 423507 |
| 2024-07-17 | 56.70 | $551.48 | 369700 |
| 2024-07-16 | 67.21 | $578.30 | 264715 |
| 2024-07-15 | 63.92 | $564.44 | 307039 |
| 2024-07-12 | 62.04 | $557.19 | 277512 |
| 2024-07-11 | 62.17 | $557.51 | 325400 |
| 2024-07-10 | 58.71 | $544.66 | 319200 |
| 2024-07-09 | 56.01 | $535.61 | 226301 |
| 2024-07-08 | 59.07 | $543.18 | 173051 |
| 2024-07-05 | 59.64 | $544.55 | 174800 |
| 2024-07-03 | 60.64 | $547.06 | 168600 |
| 2024-07-02 | 57.66 | $536.00 | 285037 |
| 2024-07-01 | 53.98 | $523.72 | 282000 |
| 2024-06-28 | 58.40 | $534.98 | 1.3M |
| 2024-06-27 | 61.68 | $542.69 | 240124 |
| 2024-06-26 | 59.31 | $534.27 | 212428 |
| 2024-06-25 | 60.43 | $536.92 | 312500 |
| 2024-06-24 | 65.00 | $547.32 | 246800 |
| 2024-06-21 | 63.92 | $543.00 | 436600 |
| 2024-06-20 | 64.16 | $543.55 | 322900 |
| 2024-06-18 | 67.13 | $550.42 | 375600 |
| 2024-06-17 | 65.12 | $541.42 | 274400 |
| 2024-06-14 | 63.36 | $534.00 | 491500 |
| 2024-06-13 | 65.92 | $540.00 | 308200 |
| 2024-06-12 | 64.36 | $533.16 | 458936 |
| 2024-06-11 | 56.74 | $505.35 | 210735 |
| 2024-06-10 | 57.42 | $506.96 | 326735 |
| 2024-06-07 | 54.22 | $497.03 | 258911 |
| 2024-06-06 | 52.35 | $491.55 | 164200 |
| 2024-06-05 | 55.52 | $499.59 | 174916 |
| 2024-06-04 | 51.19 | $487.19 | 256400 |
| 2024-06-03 | 54.92 | $496.31 | 285743 |
| 2024-05-31 | 57.68 | $502.60 | 941248 |
| 2024-05-30 | 54.75 | $494.06 | 193221 |
| 2024-05-29 | 52.08 | $486.81 | 320300 |
| 2024-05-28 | 59.50 | $502.93 | 317745 |
| 2024-05-24 | 59.75 | $503.42 | 173800 |
| 2024-05-23 | 55.62 | $491.82 | 212800 |
| 2024-05-22 | 58.89 | $498.44 | 279900 |
| 2024-05-21 | 57.05 | $493.35 | 246740 |
| 2024-05-20 | 56.16 | $490.92 | 281500 |
| 2024-05-17 | 55.78 | $489.86 | 241640 |
| 2024-05-16 | 56.35 | $491.16 | 233547 |
| 2024-05-15 | 61.97 | $503.32 | 195800 |
| 2024-05-14 | 59.95 | $496.85 | 247600 |
| 2024-05-13 | 56.05 | $485.48 | 167700 |
| 2024-05-10 | 60.50 | $494.51 | 257500 |
| 2024-05-09 | 58.48 | $488.70 | 188000 |
| 2024-05-08 | 55.50 | $480.66 | 222900 |
| 2024-05-07 | 51.62 | $471.20 | 247900 |
| 2024-05-06 | 51.16 | $470.12 | 186500 |
| 2024-05-03 | 45.98 | $458.73 | 235006 |
| 2024-05-02 | 44.54 | $455.79 | 305102 |
| 2024-05-01 | 44.24 | $455.15 | 600345 |
| 2024-04-30 | 47.47 | $463.42 | 270100 |
| 2024-04-29 | 53.73 | $477.31 | 319000 |
| 2024-04-26 | 53.64 | $477.11 | 272027 |
| 2024-04-25 | 52.99 | $475.50 | 532200 |
| 2024-04-24 | 49.82 | $467.85 | 609735 |
| 2024-04-23 | 53.79 | $476.66 | 550600 |
| 2024-04-22 | 45.67 | $459.29 | 394100 |
| 2024-04-19 | 44.53 | $457.15 | 218944 |
| 2024-04-18 | 45.16 | $458.64 | 231900 |
| 2024-04-17 | 44.77 | $457.85 | 323146 |
| 2024-04-16 | 46.01 | $460.99 | 234323 |
| 2024-04-15 | 46.40 | $461.98 | 159727 |
| 2024-04-12 | 50.09 | $471.16 | 300035 |
| 2024-04-11 | 47.40 | $464.96 | 192322 |
| 2024-04-10 | 48.27 | $467.14 | 241400 |
| 2024-04-09 | 54.58 | $481.63 | 218000 |
| 2024-04-08 | 56.09 | $484.76 | 189517 |
| 2024-04-05 | 54.36 | $480.24 | 240300 |
| 2024-04-04 | 48.27 | $465.99 | 252500 |
| 2024-04-03 | 55.89 | $481.31 | 206100 |
| 2024-04-02 | 54.47 | $478.12 | 212400 |
| 2024-04-01 | 57.82 | $484.16 | 145800 |
| 2024-03-28 | 60.51 | $488.76 | 139803 |
| 2024-03-27 | 59.70 | $486.68 | 150940 |
| 2024-03-26 | 58.70 | $484.08 | 222137 |
| 2024-03-25 | 61.45 | $489.01 | 165200 |
| 2024-03-22 | 64.26 | $493.85 | 218129 |
| 2024-03-21 | 67.54 | $499.26 | 237300 |
| 2024-03-20 | 64.17 | $488.75 | 143438 |
| 2024-03-19 | 62.12 | $482.99 | 171443 |
| 2024-03-18 | 58.00 | $472.61 | 253000 |
| 2024-03-15 | 57.78 | $472.08 | 390638 |
| 2024-03-14 | 56.68 | $469.39 | 270700 |
| 2024-03-13 | 57.33 | $470.62 | 149300 |
| 2024-03-12 | 56.81 | $469.27 | 141300 |
| 2024-03-11 | 54.24 | $462.69 | 246143 |
| 2024-03-08 | 58.27 | $470.74 | 266608 |
| 2024-03-07 | 64.28 | $481.38 | 200421 |
| 2024-03-06 | 62.09 | $475.11 | 247422 |
| 2024-03-05 | 61.11 | $472.38 | 208100 |
| 2024-03-04 | 64.40 | $478.03 | 215200 |
| 2024-03-01 | 62.68 | $472.95 | 237936 |
| 2024-02-29 | 62.09 | $471.21 | 306138 |
| 2024-02-28 | 62.35 | $471.70 | 231740 |
| 2024-02-27 | 61.50 | $469.04 | 258400 |
| 2024-02-26 | 59.63 | $463.30 | 199615 |
| 2024-02-23 | 58.29 | $459.29 | 232300 |
| 2024-02-22 | 57.43 | $456.73 | 156220 |
| 2024-02-21 | 54.64 | $448.68 | 230400 |
| 2024-02-20 | 54.71 | $448.86 | 208606 |
| 2024-02-16 | 54.56 | $448.41 | 211800 |
| 2024-02-15 | 55.69 | $451.30 | 215921 |
| 2024-02-14 | 54.34 | $446.94 | 254618 |
| 2024-02-13 | 49.51 | $432.59 | 486300 |
| 2024-02-12 | 56.43 | $450.11 | 287247 |
| 2024-02-09 | 59.60 | $457.13 | 252818 |
| 2024-02-08 | 56.71 | $448.35 | 284850 |
| 2024-02-07 | 52.84 | $437.76 | 286700 |
| 2024-02-06 | 47.60 | $425.28 | 244400 |
| 2024-02-05 | 46.43 | $422.70 | 374000 |
| 2024-02-02 | 45.21 | $419.98 | 421600 |
| 2024-02-01 | 46.94 | $424.61 | 575001 |
| 2024-01-31 | 48.29 | $428.16 | 581211 |
| 2024-01-30 | 56.87 | $447.75 | 627114 |
| 2024-01-29 | 52.50 | $437.07 | 590337 |
| 2024-01-26 | 56.13 | $444.25 | 678528 |
| 2024-01-25 | 54.13 | $439.48 | 251700 |
| 2024-01-24 | 51.11 | $432.69 | 292432 |
| 2024-01-23 | 56.09 | $442.34 | 300700 |
| 2024-01-22 | 63.60 | $454.64 | 212700 |
| 2024-01-19 | 59.13 | $444.05 | 216914 |
| 2024-01-18 | 57.75 | $441.10 | 205439 |
| 2024-01-17 | 53.76 | $433.13 | 215400 |
| 2024-01-16 | 54.23 | $433.89 | 383600 |
| 2024-01-12 | 52.61 | $430.73 | 370700 |
| 2024-01-11 | 59.56 | $441.73 | 205000 |
| 2024-01-10 | 61.19 | $444.07 | 213000 |
| 2024-01-09 | 60.83 | $443.24 | 203100 |
| 2024-01-08 | 57.19 | $435.27 | 146400 |
| 2024-01-05 | 54.85 | $430.59 | 223423 |
| 2024-01-04 | 54.86 | $430.61 | 191800 |
| 2024-01-03 | 54.54 | $429.94 | 197921 |
| 2024-01-02 | 61.47 | $441.11 | 126842 |
| 2023-12-29 | 66.05 | $447.52 | 98736 |
| 2023-12-28 | 66.00 | $447.38 | 85332 |
| 2023-12-27 | 67.12 | $448.97 | 128245 |
| 2023-12-26 | 66.18 | $446.24 | 101500 |
| 2023-12-22 | 65.40 | $443.97 | 105100 |
| 2023-12-21 | 65.31 | $443.69 | 156261 |
| 2023-12-20 | 62.69 | $436.04 | 184400 |
| 2023-12-19 | 65.62 | $440.81 | 152030 |
| 2023-12-18 | 64.66 | $437.90 | 180000 |
| 2023-12-15 | 66.86 | $441.51 | 521000 |
| 2023-12-14 | 68.43 | $444.07 | 550834 |
| 2023-12-13 | 62.02 | $424.66 | 735348 |
| 2023-12-12 | 67.27 | $432.51 | 176224 |
| 2023-12-11 | 66.06 | $429.05 | 235200 |
| 2023-12-08 | 62.91 | $420.62 | 263823 |
| 2023-12-07 | 62.13 | $418.66 | 201048 |
| 2023-12-06 | 62.12 | $418.62 | 211200 |
| 2023-12-05 | 60.12 | $413.44 | 203600 |
| 2023-12-04 | 64.20 | $420.02 | 222100 |
| 2023-12-01 | 63.58 | $418.29 | 240508 |
| 2023-11-30 | 59.08 | $406.66 | 913400 |
| 2023-11-29 | 56.67 | $401.15 | 273600 |
| 2023-11-28 | 56.79 | $401.36 | 298815 |
| 2023-11-27 | 63.45 | $412.21 | 275900 |
| 2023-11-24 | 66.33 | $416.43 | 120300 |
| 2023-11-22 | 64.41 | $411.16 | 206567 |
| 2023-11-21 | 64.18 | $410.53 | 313226 |
| 2023-11-20 | 63.09 | $407.51 | 219600 |
| 2023-11-17 | 62.41 | $405.61 | 288146 |
| 2023-11-16 | 62.23 | $405.11 | 204200 |
| 2023-11-15 | 61.73 | $403.63 | 242609 |
| 2023-11-14 | 62.45 | $404.99 | 253312 |
| 2023-11-13 | 58.35 | $392.96 | 185500 |
| 2023-11-10 | 60.25 | $396.61 | 205700 |
| 2023-11-09 | 57.09 | $387.93 | 227116 |
| 2023-11-08 | 60.34 | $394.13 | 218729 |
| 2023-11-07 | 59.38 | $391.42 | 220500 |
| 2023-11-06 | 57.11 | $385.16 | 201411 |
| 2023-11-03 | 58.07 | $387.12 | 312200 |
| 2023-11-02 | 56.39 | $382.41 | 402000 |
| 2023-11-01 | 56.81 | $383.32 | 438922 |
| 2023-10-31 | 52.04 | $370.54 | 447005 |
| 2023-10-30 | 49.93 | $365.40 | 370645 |
| 2023-10-27 | 47.06 | $358.74 | 488200 |
| 2023-10-26 | 46.79 | $358.11 | 933803 |
| 2023-10-25 | 37.64 | $339.30 | 726627 |
| 2023-10-24 | 39.79 | $345.51 | 358000 |
| 2023-10-23 | 41.33 | $349.79 | 314900 |
| 2023-10-20 | 40.67 | $348.50 | 368147 |
| 2023-10-19 | 43.88 | $357.34 | 537946 |
| 2023-10-18 | 45.57 | $361.73 | 375926 |
| 2023-10-17 | 52.98 | $378.45 | 420830 |
| 2023-10-16 | 52.47 | $377.30 | 201800 |
| 2023-10-13 | 49.06 | $369.74 | 364501 |
| 2023-10-12 | 56.70 | $384.67 | 242900 |
| 2023-10-11 | 59.99 | $390.20 | 268800 |
| 2023-10-10 | 56.43 | $382.01 | 330900 |
| 2023-10-09 | 55.39 | $379.73 | 363026 |
| 2023-10-06 | 52.47 | $373.62 | 371144 |
| 2023-10-05 | 51.69 | $372.02 | 385225 |
| 2023-10-04 | 51.87 | $372.38 | 257500 |
| 2023-10-03 | 47.46 | $363.38 | 273746 |
| 2023-10-02 | 50.11 | $368.84 | 411106 |
| 2023-09-29 | 52.99 | $374.44 | 231100 |
| 2023-09-28 | 55.50 | $379.08 | 230407 |
| 2023-09-27 | 53.38 | $374.40 | 337523 |
| 2023-09-26 | 48.93 | $365.38 | 370700 |
| 2023-09-25 | 57.43 | $380.09 | 261500 |
| 2023-09-22 | 54.58 | $374.50 | 407100 |
| 2023-09-21 | 51.07 | $368.19 | 360500 |
| 2023-09-20 | 54.46 | $373.53 | 141728 |
| 2023-09-19 | 56.40 | $376.45 | 170600 |
| 2023-09-18 | 57.17 | $377.62 | 208300 |
| 2023-09-15 | 56.60 | $376.43 | 507780 |
| 2023-09-14 | 59.61 | $381.13 | 253800 |
| 2023-09-13 | 58.46 | $378.55 | 305804 |
| 2023-09-12 | 63.27 | $385.78 | 290445 |
| 2023-09-11 | 67.88 | $392.07 | 284796 |
| 2023-09-08 | 66.07 | $387.24 | 522500 |
| 2023-09-07 | 65.25 | $385.10 | 421900 |
| 2023-09-06 | 62.65 | $378.63 | 349128 |
| 2023-09-05 | 60.44 | $373.54 | 250911 |
| 2023-09-01 | 66.97 | $382.36 | 371500 |
| 2023-08-31 | 64.69 | $376.81 | 400600 |
| 2023-08-30 | 63.21 | $373.40 | 216700 |
| 2023-08-29 | 62.43 | $371.62 | 198100 |
| 2023-08-28 | 58.46 | $363.20 | 181700 |
| 2023-08-25 | 57.19 | $360.72 | 166738 |
| 2023-08-24 | 55.61 | $357.67 | 155048 |
| 2023-08-23 | 60.58 | $364.81 | 408800 |
| 2023-08-22 | 52.51 | $350.51 | 237800 |
| 2023-08-21 | 50.79 | $347.95 | 265800 |
| 2023-08-18 | 51.24 | $348.60 | 351227 |
| 2023-08-17 | 53.71 | $352.19 | 305900 |
| 2023-08-16 | 66.22 | $366.96 | 164300 |
| 2023-08-15 | 68.70 | $369.37 | 151800 |
| 2023-08-14 | 72.21 | $372.66 | 154124 |
| 2023-08-11 | 71.52 | $371.01 | 218800 |
| 2023-08-10 | 72.25 | $371.72 | 145300 |
| 2023-08-09 | 72.40 | $371.87 | 190700 |
| 2023-08-08 | 78.04 | $377.38 | 179731 |
| 2023-08-07 | 77.98 | $377.15 | 229800 |
| 2023-08-04 | 76.39 | $371.91 | 320431 |
| 2023-08-03 | 78.12 | $373.61 | 265738 |
| 2023-08-02 | 77.88 | $372.75 | 272908 |
| 2023-08-01 | 80.05 | $374.98 | 369820 |
| 2023-07-31 | 78.09 | $367.44 | 294000 |
| 2023-07-28 | 76.93 | $363.36 | 531128 |
| 2023-07-27 | 74.77 | $356.46 | 759535 |
| 2023-07-26 | 65.74 | $335.99 | 339709 |
| 2023-07-25 | 64.28 | $333.53 | 236006 |
| 2023-07-24 | 63.30 | $331.91 | 217900 |
| 2023-07-21 | 62.73 | $330.96 | 270400 |
| 2023-07-20 | 63.77 | $332.01 | 304100 |
| 2023-07-19 | 65.98 | $334.25 | 496621 |
| 2023-07-18 | 71.32 | $339.34 | 169900 |
| 2023-07-17 | 72.54 | $340.46 | 257600 |
| 2023-07-14 | 70.69 | $336.13 | 213000 |
| 2023-07-13 | 71.97 | $337.33 | 236820 |
| 2023-07-12 | 70.70 | $334.30 | 288700 |
| 2023-07-11 | 67.39 | $327.17 | 125742 |
| 2023-07-10 | 66.10 | $324.64 | 249937 |
| 2023-07-07 | 63.64 | $320.08 | 284100 |
| 2023-07-06 | 62.70 | $318.40 | 224400 |
| 2023-07-05 | 65.84 | $321.64 | 235438 |
| 2023-07-03 | 71.53 | $327.05 | 98300 |
| 2023-06-30 | 71.10 | $326.07 | 231338 |
| 2023-06-29 | 69.74 | $322.99 | 193845 |
| 2023-06-28 | 69.04 | $321.44 | 250700 |
| 2023-06-27 | 70.29 | $322.70 | 333514 |
| 2023-06-26 | 66.78 | $314.98 | 193400 |
| 2023-06-23 | 65.12 | $311.71 | 339436 |
| 2023-06-22 | 66.36 | $312.99 | 210100 |
| 2023-06-21 | 66.89 | $313.56 | 318907 |
| 2023-06-20 | 66.26 | $312.17 | 219610 |
| 2023-06-16 | 65.76 | $311.04 | 379400 |
| 2023-06-15 | 64.74 | $308.74 | 328232 |
| 2023-06-14 | 63.81 | $306.64 | 347200 |
| 2023-06-13 | 66.32 | $309.81 | 336800 |
| 2023-06-12 | 64.32 | $305.06 | 280743 |
| 2023-06-09 | 63.59 | $303.38 | 316440 |
| 2023-06-08 | 64.79 | $304.98 | 359800 |
| 2023-06-07 | 66.91 | $307.82 | 320901 |
| 2023-06-06 | 63.70 | $299.74 | 432400 |
| 2023-06-05 | 61.48 | $294.69 | 295871 |
| 2023-06-02 | 64.09 | $298.23 | 454237 |
| 2023-06-01 | 56.53 | $282.98 | 414600 |
| 2023-05-31 | 51.82 | $275.51 | 520100 |
| 2023-05-30 | 56.04 | $280.97 | 261400 |
| 2023-05-26 | 55.77 | $280.54 | 281112 |
| 2023-05-25 | 53.15 | $276.41 | 333644 |
| 2023-05-24 | 51.51 | $273.93 | 330500 |
| 2023-05-23 | 52.56 | $275.42 | 337100 |
| 2023-05-22 | 56.60 | $280.91 | 414500 |
| 2023-05-19 | 62.53 | $288.05 | 272144 |
| 2023-05-18 | 66.65 | $292.48 | 235100 |
| 2023-05-17 | 63.67 | $286.67 | 275800 |
| 2023-05-16 | 60.33 | $280.91 | 365300 |
| 2023-05-15 | 65.89 | $286.48 | 382917 |
| 2023-05-12 | 68.51 | $288.91 | 365826 |
| 2023-05-11 | 69.06 | $289.42 | 468103 |
| 2023-05-10 | 68.43 | $288.09 | 367847 |
| 2023-05-09 | 65.12 | $281.51 | 183000 |
| 2023-05-08 | 65.56 | $281.95 | 189200 |
| 2023-05-05 | 66.14 | $282.56 | 183336 |
| 2023-05-04 | 64.25 | $278.74 | 326100 |
| 2023-05-03 | 68.57 | $283.27 | 426300 |
| 2023-05-02 | 67.82 | $281.61 | 264037 |
| 2023-05-01 | 68.59 | $282.43 | 292800 |
| 2023-04-28 | 68.38 | $281.91 | 383800 |
| 2023-04-27 | 67.68 | $280.20 | 925822 |
| 2023-04-26 | 54.89 | $257.07 | 408117 |
| 2023-04-25 | 56.65 | $258.98 | 425628 |
| 2023-04-24 | 58.51 | $260.98 | 310214 |
| 2023-04-21 | 60.04 | $262.61 | 215400 |
| 2023-04-20 | 60.90 | $263.53 | 375200 |
| 2023-04-19 | 58.02 | $258.86 | 300700 |
| 2023-04-18 | 55.03 | $254.43 | 394509 |
| 2023-04-17 | 52.16 | $250.49 | 339532 |
| 2023-04-14 | 51.25 | $249.28 | 333400 |
| 2023-04-13 | 52.79 | $251.23 | 310804 |
| 2023-04-12 | 49.76 | $247.10 | 364400 |
| 2023-04-11 | 46.37 | $242.82 | 388046 |
| 2023-04-10 | 41.20 | $236.94 | 336800 |
| 2023-04-06 | 39.54 | $235.18 | 181847 |
| 2023-04-05 | 39.72 | $235.47 | 348020 |
| 2023-04-04 | 41.02 | $237.66 | 230823 |
| 2023-04-03 | 47.57 | $247.32 | 312300 |
| 2023-03-31 | 50.72 | $251.28 | 288900 |
| 2023-03-30 | 45.57 | $245.32 | 225943 |
| 2023-03-29 | 45.47 | $245.21 | 266223 |
| 2023-03-28 | 44.66 | $244.29 | 287800 |
| 2023-03-27 | 43.39 | $242.83 | 258105 |
| 2023-03-24 | 44.26 | $244.15 | 304400 |
| 2023-03-23 | 45.45 | $245.97 | 398400 |
| 2023-03-22 | 44.65 | $244.94 | 221900 |
| 2023-03-21 | 47.51 | $249.38 | 261800 |
| 2023-03-20 | 47.58 | $249.49 | 343131 |
| 2023-03-17 | 43.53 | $243.99 | 477200 |
| 2023-03-16 | 44.34 | $245.35 | 381000 |
| 2023-03-15 | 41.78 | $241.95 | 435013 |
| 2023-03-14 | 45.14 | $247.75 | 240800 |
| 2023-03-13 | 42.37 | $244.10 | 415246 |
| 2023-03-10 | 43.05 | $245.29 | 296500 |
| 2023-03-09 | 46.53 | $251.20 | 370928 |
| 2023-03-08 | 51.00 | $257.93 | 123517 |
| 2023-03-07 | 50.43 | $257.07 | 270700 |
| 2023-03-06 | 52.34 | $259.88 | 303600 |
| 2023-03-03 | 54.05 | $262.34 | 185300 |
| 2023-03-02 | 49.71 | $255.49 | 142400 |
| 2023-03-01 | 47.46 | $252.23 | 294442 |
| 2023-02-28 | 49.12 | $254.83 | 282608 |
| 2023-02-27 | 47.93 | $253.03 | 185647 |
| 2023-02-24 | 46.66 | $251.12 | 200800 |
| 2023-02-23 | 48.83 | $254.80 | 261400 |
| 2023-02-22 | 48.13 | $253.67 | 187100 |
| 2023-02-21 | 48.48 | $254.30 | 400800 |
| 2023-02-17 | 58.21 | $269.37 | 257800 |
| 2023-02-16 | 56.84 | $266.85 | 284017 |
| 2023-02-15 | 56.41 | $266.06 | 159700 |
| 2023-02-14 | 55.51 | $264.37 | 194100 |
| 2023-02-13 | 56.43 | $265.77 | 184111 |
| 2023-02-10 | 53.25 | $259.68 | 229705 |
| 2023-02-09 | 55.12 | $262.67 | 227927 |
| 2023-02-08 | 55.38 | $263.08 | 233541 |
| 2023-02-07 | 55.54 | $263.35 | 265700 |
| 2023-02-06 | 58.55 | $268.41 | 235600 |
| 2023-02-03 | 62.62 | $274.79 | 331900 |
| 2023-02-02 | 65.31 | $278.78 | 461700 |
| 2023-02-01 | 61.08 | $268.16 | 521700 |
| 2023-01-31 | 57.58 | $260.62 | 735600 |
| 2023-01-30 | 48.60 | $245.17 | 616000 |
| 2023-01-27 | 51.25 | $249.14 | 267600 |
| 2023-01-26 | 50.67 | $248.24 | 256831 |
| 2023-01-25 | 50.35 | $247.73 | 459000 |
| 2023-01-24 | 51.44 | $249.50 | 271500 |
| 2023-01-23 | 48.56 | $244.68 | 300900 |
| 2023-01-20 | 45.34 | $239.66 | 245700 |
| 2023-01-19 | 40.78 | $233.14 | 303012 |
| 2023-01-18 | 45.71 | $242.00 | 402444 |
| 2023-01-17 | 53.08 | $252.72 | 344500 |
| 2023-01-13 | 53.35 | $253.08 | 209410 |
| 2023-01-12 | 53.05 | $252.61 | 225108 |
| 2023-01-11 | 54.21 | $254.24 | 242940 |
| 2023-01-10 | 50.52 | $248.36 | 290722 |
| 2023-01-09 | 48.39 | $245.18 | 430021 |
| 2023-01-06 | 47.04 | $243.21 | 311800 |
| 2023-01-05 | 40.74 | $234.75 | 433146 |
| 2023-01-04 | 45.32 | $242.31 | 304506 |
| 2023-01-03 | 44.54 | $241.32 | 288400 |
| 2022-12-30 | 42.92 | $239.23 | 190732 |
| 2022-12-29 | 44.61 | $242.07 | 164622 |
| 2022-12-28 | 42.67 | $239.49 | 170700 |
| 2022-12-27 | 44.65 | $242.93 | 134413 |
| 2022-12-23 | 44.73 | $243.07 | 157200 |
| 2022-12-22 | 43.70 | $241.57 | 204300 |
| 2022-12-21 | 46.82 | $247.22 | 223539 |
| 2022-12-20 | 44.95 | $244.39 | 351600 |
| 2022-12-19 | 45.21 | $244.88 | 287815 |
| 2022-12-16 | 46.05 | $246.50 | 633000 |
| 2022-12-15 | 47.16 | $248.64 | 644414 |
| 2022-12-14 | 52.84 | $258.75 | 516700 |
| 2022-12-13 | 57.67 | $266.15 | 365700 |
| 2022-12-12 | 54.41 | $260.06 | 336910 |
| 2022-12-09 | 53.02 | $257.59 | 170139 |
| 2022-12-08 | 54.71 | $260.22 | 199200 |
| 2022-12-07 | 53.68 | $258.29 | 191600 |
| 2022-12-06 | 52.47 | $256.02 | 324512 |
| 2022-12-05 | 54.86 | $260.01 | 258900 |
| 2022-12-02 | 58.73 | $266.09 | 213200 |
| 2022-12-01 | 60.24 | $268.36 | 484640 |
| 2022-11-30 | 56.54 | $260.43 | 723600 |
| 2022-11-29 | 56.79 | $260.83 | 178628 |
| 2022-11-28 | 56.41 | $260.02 | 235607 |
| 2022-11-25 | 61.04 | $267.44 | 51200 |
| 2022-11-23 | 60.64 | $266.49 | 203015 |
| 2022-11-22 | 60.61 | $266.41 | 214800 |
| 2022-11-21 | 61.04 | $267.15 | 247600 |
| 2022-11-18 | 61.85 | $268.57 | 331410 |
| 2022-11-17 | 60.61 | $264.99 | 342804 |
| 2022-11-16 | 61.50 | $266.68 | 280900 |
| 2022-11-15 | 63.99 | $271.34 | 230800 |
| 2022-11-14 | 61.96 | $264.86 | 266700 |
| 2022-11-11 | 64.73 | $270.03 | 503400 |
| 2022-11-10 | 62.64 | $263.24 | 501836 |
| 2022-11-09 | 51.96 | $236.29 | 304339 |
| 2022-11-08 | 57.27 | $245.49 | 323300 |
| 2022-11-07 | 53.42 | $237.66 | 223524 |
| 2022-11-04 | 51.69 | $234.38 | 299710 |
| 2022-11-03 | 52.57 | $235.95 | 283007 |
| 2022-11-02 | 50.24 | $231.44 | 347600 |
| 2022-11-01 | 52.02 | $234.74 | 339116 |
| 2022-10-31 | 51.44 | $233.57 | 326300 |
| 2022-10-28 | 53.46 | $237.42 | 223333 |
| 2022-10-27 | 48.57 | $227.61 | 681135 |
| 2022-10-26 | 52.04 | $234.17 | 479403 |
| 2022-10-25 | 52.80 | $235.55 | 297900 |
| 2022-10-24 | 48.61 | $227.38 | 331440 |
| 2022-10-21 | 47.06 | $224.56 | 340900 |
| 2022-10-20 | 40.74 | $214.00 | 402502 |
| 2022-10-19 | 41.88 | $216.54 | 434700 |
| 2022-10-18 | 47.34 | $227.53 | 273720 |
| 2022-10-17 | 43.63 | $221.68 | 254500 |
| 2022-10-14 | 38.64 | $214.59 | 354734 |
| 2022-10-13 | 40.09 | $217.64 | 1.2M |
| 2022-10-12 | 41.92 | $221.38 | 279500 |
| 2022-10-11 | 43.42 | $224.36 | 329338 |
| 2022-10-10 | 43.31 | $224.19 | 223500 |
| 2022-10-07 | 41.29 | $221.03 | 256500 |
| 2022-10-06 | 46.21 | $230.97 | 311625 |
| 2022-10-05 | 49.03 | $236.03 | 184908 |
| 2022-10-04 | 49.74 | $237.28 | 474139 |
| 2022-10-03 | 44.52 | $228.76 | 355512 |
| 2022-09-30 | 40.31 | $222.67 | 369434 |
| 2022-09-29 | 40.19 | $222.51 | 365410 |
| 2022-09-28 | 44.66 | $231.38 | 433112 |
| 2022-09-27 | 37.10 | $221.28 | 235336 |
| 2022-09-26 | 36.30 | $220.31 | 511107 |
| 2022-09-23 | 38.15 | $224.22 | 421600 |
| 2022-09-22 | 37.79 | $223.76 | 513929 |
| 2022-09-21 | 42.11 | $232.46 | 462439 |
| 2022-09-20 | 43.67 | $235.31 | 515937 |
| 2022-09-19 | 49.99 | $245.59 | 292800 |
| 2022-09-16 | 49.20 | $244.43 | 636400 |
| 2022-09-15 | 53.04 | $250.04 | 322200 |
| 2022-09-14 | 53.22 | $250.30 | 369220 |
| 2022-09-13 | 55.85 | $254.04 | 454600 |
| 2022-09-12 | 62.77 | $262.81 | 406000 |
| 2022-09-09 | 60.32 | $258.21 | 357023 |
| 2022-09-08 | 60.14 | $257.89 | 285514 |
| 2022-09-07 | 60.15 | $257.90 | 319815 |
| 2022-09-06 | 55.85 | $249.98 | 340800 |
| 2022-09-02 | 53.39 | $245.90 | 226043 |
| 2022-09-01 | 55.51 | $248.85 | 431329 |
| 2022-08-31 | 49.90 | $240.12 | 334842 |
| 2022-08-30 | 50.71 | $241.28 | 304227 |
| 2022-08-29 | 52.12 | $243.32 | 220815 |
| 2022-08-26 | 51.70 | $242.65 | 227621 |
| 2022-08-25 | 58.87 | $252.47 | 210400 |
| 2022-08-24 | 57.48 | $250.04 | 238600 |
| 2022-08-23 | 55.23 | $246.22 | 210919 |
| 2022-08-22 | 58.36 | $250.29 | 179825 |
| 2022-08-19 | 65.65 | $258.68 | 288500 |
| 2022-08-18 | 74.52 | $267.10 | 192129 |
| 2022-08-17 | 74.97 | $267.49 | 411314 |
| 2022-08-16 | 74.77 | $266.96 | 309307 |
| 2022-08-15 | 75.15 | $267.32 | 372600 |
| 2022-08-12 | 73.18 | $261.81 | 313345 |
| 2022-08-11 | 68.70 | $251.33 | 205438 |
| 2022-08-10 | 67.81 | $249.51 | 230132 |
| 2022-08-09 | 64.45 | $243.12 | 239737 |
| 2022-08-08 | 68.11 | $246.58 | 174500 |
| 2022-08-05 | 66.81 | $244.07 | 193400 |
| 2022-08-04 | 67.26 | $244.50 | 264541 |
| 2022-08-03 | 67.04 | $244.06 | 177816 |
| 2022-08-02 | 64.68 | $239.31 | 245835 |
| 2022-08-01 | 69.74 | $244.37 | 305000 |
| 2022-07-29 | 67.42 | $239.53 | 328000 |
| 2022-07-28 | 64.80 | $234.57 | 554241 |
| 2022-07-27 | 60.19 | $227.06 | 454204 |
| 2022-07-26 | 58.38 | $224.43 | 270914 |
| 2022-07-25 | 58.32 | $224.35 | 327900 |
| 2022-07-22 | 61.51 | $227.66 | 343300 |
| 2022-07-21 | 60.09 | $225.39 | 215703 |
| 2022-07-20 | 57.15 | $220.96 | 245600 |
| 2022-07-19 | 56.38 | $219.83 | 242100 |
| 2022-07-18 | 50.66 | $212.23 | 232000 |
| 2022-07-15 | 54.20 | $216.22 | 329800 |
| 2022-07-14 | 51.80 | $213.23 | 234510 |
| 2022-07-13 | 54.17 | $215.85 | 343200 |
| 2022-07-12 | 54.51 | $216.23 | 357700 |
| 2022-07-11 | 54.33 | $215.98 | 319221 |
| 2022-07-08 | 53.28 | $214.49 | 448816 |
| 2022-07-07 | 56.30 | $218.15 | 362532 |
| 2022-07-06 | 55.47 | $216.89 | 468232 |
| 2022-07-05 | 55.45 | $216.86 | 560100 |
| 2022-07-01 | 52.30 | $211.97 | 474000 |
| 2022-06-30 | 48.48 | $206.59 | 459600 |
| 2022-06-29 | 45.40 | $202.59 | 288748 |
| 2022-06-28 | 45.30 | $202.46 | 351800 |
| 2022-06-27 | 45.83 | $203.32 | 267811 |
| 2022-06-24 | 46.02 | $203.64 | 440032 |
| 2022-06-23 | 42.08 | $198.16 | 441900 |
| 2022-06-22 | 33.82 | $188.29 | 307944 |
| 2022-06-21 | 32.53 | $186.89 | 277500 |
| 2022-06-17 | 32.13 | $186.45 | 509800 |
| 2022-06-16 | 31.97 | $186.27 | 442900 |
| 2022-06-15 | 36.93 | $197.37 | 323100 |
| 2022-06-14 | 35.32 | $195.49 | 330000 |
| 2022-06-13 | 36.24 | $197.46 | 307409 |
| 2022-06-10 | 38.14 | $201.40 | 276800 |
| 2022-06-09 | 40.63 | $206.26 | 506420 |
| 2022-06-08 | 42.64 | $209.96 | 177225 |
| 2022-06-07 | 44.78 | $213.71 | 151723 |
| 2022-06-06 | 43.26 | $211.60 | 148500 |
| 2022-06-03 | 42.65 | $210.75 | 172345 |
| 2022-06-02 | 44.29 | $213.85 | 248206 |
| 2022-06-01 | 39.25 | $206.79 | 407600 |
| 2022-05-31 | 40.29 | $208.90 | 589734 |
| 2022-05-27 | 41.57 | $211.51 | 297900 |
| 2022-05-26 | 39.44 | $208.48 | 210800 |
| 2022-05-25 | 37.16 | $205.30 | 269800 |
| 2022-05-24 | 34.51 | $201.72 | 360432 |
| 2022-05-23 | 35.81 | $204.97 | 282104 |
| 2022-05-20 | 36.94 | $207.75 | 342600 |
| 2022-05-19 | 36.12 | $206.56 | 430900 |
| 2022-05-18 | 33.36 | $202.56 | 426625 |
| 2022-05-17 | 38.51 | $215.58 | 668700 |
| 2022-05-16 | 38.26 | $215.22 | 283733 |
| 2022-05-13 | 41.10 | $221.63 | 485530 |
| 2022-05-12 | 38.53 | $217.82 | 411500 |
| 2022-05-11 | 32.41 | $209.51 | 294133 |
| 2022-05-10 | 35.10 | $216.25 | 524432 |
| 2022-05-09 | 34.78 | $215.83 | 363300 |
| 2022-05-06 | 32.45 | $212.74 | 253100 |
| 2022-05-05 | 32.73 | $213.52 | 317600 |
| 2022-05-04 | 35.88 | $221.85 | 356124 |
| 2022-05-03 | 31.27 | $215.74 | 275345 |
| 2022-05-02 | 31.57 | $216.59 | 233125 |
| 2022-04-29 | 28.99 | $213.19 | 340000 |
| 2022-04-28 | 32.33 | $222.99 | 332000 |
| 2022-04-27 | 32.59 | $223.70 | 318948 |
| 2022-04-26 | 32.72 | $224.07 | 547315 |
| 2022-04-25 | 38.58 | $238.94 | 422974 |
| 2022-04-22 | 42.42 | $246.84 | 358200 |
| 2022-04-21 | 45.37 | $252.28 | 286500 |
| 2022-04-20 | 44.35 | $250.77 | 232506 |
| 2022-04-19 | 41.39 | $246.47 | 296510 |
| 2022-04-18 | 34.75 | $237.82 | 312617 |
| 2022-04-14 | 35.70 | $239.96 | 250100 |
| 2022-04-13 | 39.07 | $247.07 | 349235 |
| 2022-04-12 | 35.44 | $242.62 | 408900 |
| 2022-04-11 | 37.65 | $247.23 | 614900 |
| 2022-04-08 | 41.76 | $254.90 | 358436 |
| 2022-04-07 | 43.45 | $257.79 | 359900 |
| 2022-04-06 | 44.34 | $259.28 | 239100 |
| 2022-04-05 | 46.05 | $262.16 | 322543 |
| 2022-04-04 | 45.72 | $261.68 | 343445 |
| 2022-04-01 | 46.03 | $262.23 | 257900 |
| 2022-03-31 | 43.13 | $257.86 | 341200 |
| 2022-03-30 | 48.26 | $266.96 | 203132 |
| 2022-03-29 | 49.07 | $268.28 | 240249 |
| 2022-03-28 | 45.27 | $262.50 | 242700 |
| 2022-03-25 | 43.70 | $260.23 | 295300 |
| 2022-03-24 | 44.32 | $261.39 | 318000 |
| 2022-03-23 | 45.08 | $262.85 | 403100 |
| 2022-03-22 | 52.42 | $275.42 | 219200 |
| 2022-03-21 | 51.93 | $274.59 | 356000 |
| 2022-03-18 | 53.24 | $276.66 | 422519 |
| 2022-03-17 | 50.24 | $271.43 | 185300 |
| 2022-03-16 | 49.08 | $269.47 | 269400 |
| 2022-03-15 | 48.51 | $268.49 | 305300 |
| 2022-03-14 | 45.36 | $263.19 | 433233 |
| 2022-03-11 | 40.88 | $256.28 | 263600 |
| 2022-03-10 | 40.69 | $255.99 | 330434 |
| 2022-03-09 | 43.15 | $261.30 | 277500 |
| 2022-03-08 | 37.26 | $252.63 | 551700 |
| 2022-03-07 | 40.22 | $259.11 | 320818 |
| 2022-03-04 | 45.83 | $269.64 | 273850 |
| 2022-03-03 | 48.28 | $273.67 | 275429 |
| 2022-03-02 | 48.88 | $274.65 | 450345 |
| 2022-03-01 | 44.05 | $267.52 | 439806 |
| 2022-02-28 | 43.63 | $266.93 | 665000 |
| 2022-02-25 | 41.84 | $264.38 | 388900 |
| 2022-02-24 | 35.30 | $255.82 | 563440 |
| 2022-02-23 | 29.42 | $249.15 | 461700 |
| 2022-02-22 | 30.49 | $251.87 | 354230 |
| 2022-02-18 | 30.53 | $251.98 | 391800 |
| 2022-02-17 | 30.82 | $252.74 | 546714 |
| 2022-02-16 | 34.50 | $261.93 | 296700 |
| 2022-02-15 | 35.94 | $265.15 | 192313 |
| 2022-02-14 | 34.00 | $262.75 | 344200 |
| 2022-02-11 | 34.19 | $263.23 | 248812 |
| 2022-02-10 | 35.56 | $266.58 | 332938 |
| 2022-02-09 | 39.55 | $275.52 | 1.5M |
| 2022-02-08 | 37.88 | $273.26 | 330925 |
| 2022-02-07 | 34.59 | $268.95 | 338300 |
| 2022-02-04 | 33.05 | $266.98 | 336200 |
| 2022-02-03 | 33.72 | $268.74 | 352511 |
| 2022-02-02 | 35.04 | $272.15 | 470517 |
| 2022-02-01 | 37.10 | $277.27 | 500800 |
| 2022-01-31 | 39.86 | $283.62 | 379700 |
| 2022-01-28 | 36.77 | $279.23 | 256300 |
| 2022-01-27 | 31.61 | $272.45 | 244742 |
| 2022-01-26 | 32.61 | $275.13 | 265000 |
| 2022-01-25 | 36.12 | $283.80 | 339433 |
| 2022-01-24 | 38.28 | $288.60 | 275800 |
| 2022-01-21 | 31.68 | $280.46 | 167444 |
| 2022-01-20 | 33.07 | $283.83 | 233500 |
| 2022-01-19 | 36.18 | $290.77 | 220812 |
| 2022-01-18 | 37.17 | $292.84 | 269600 |
| 2022-01-14 | 36.03 | $291.42 | 219715 |
| 2022-01-13 | 40.75 | $300.95 | 223348 |
| 2022-01-12 | 43.55 | $305.88 | 163233 |
| 2022-01-11 | 45.17 | $308.58 | 216100 |
| 2022-01-10 | 43.10 | $305.80 | 186000 |
| 2022-01-07 | 42.49 | $304.98 | 247600 |
| 2022-01-06 | 44.74 | $309.04 | 208527 |
| 2022-01-05 | 44.55 | $308.76 | 193800 |
| 2022-01-04 | 48.19 | $315.17 | 208727 |
| 2022-01-03 | 47.52 | $314.12 | 335808 |
| 2021-12-31 | 53.96 | $324.36 | 81228 |
| 2021-12-30 | 53.23 | $323.11 | 96406 |
| 2021-12-29 | 55.48 | $326.46 | 86900 |
| 2021-12-28 | 53.46 | $322.85 | 120200 |
| 2021-12-27 | 52.43 | $321.03 | 96600 |
| 2021-12-23 | 49.55 | $316.11 | 148700 |
| 2021-12-22 | 47.98 | $313.52 | 110744 |
| 2021-12-21 | 48.22 | $313.95 | 157700 |
| 2021-12-20 | 44.59 | $307.96 | 245400 |
| 2021-12-17 | 46.95 | $312.48 | 488817 |
| 2021-12-16 | 54.48 | $324.93 | 259821 |
| 2021-12-15 | 52.94 | $322.26 | 352253 |
| 2021-12-14 | 54.14 | $324.10 | 235112 |
| 2021-12-13 | 59.10 | $331.30 | 253527 |
| 2021-12-10 | 59.42 | $331.74 | 234835 |
| 2021-12-09 | 57.54 | $327.91 | 285106 |
| 2021-12-08 | 60.89 | $332.70 | 349939 |
| 2021-12-07 | 58.55 | $327.80 | 317427 |
| 2021-12-06 | 58.56 | $327.82 | 420705 |
| 2021-12-03 | 52.35 | $316.04 | 230311 |
| 2021-12-02 | 49.67 | $311.62 | 170206 |
| 2021-12-01 | 42.99 | $301.96 | 273847 |
| 2021-11-30 | 47.35 | $309.02 | 582540 |
| 2021-11-29 | 57.66 | $322.12 | 218105 |
| 2021-11-26 | 54.29 | $317.46 | 161700 |
| 2021-11-24 | 55.36 | $318.65 | 118800 |
| 2021-11-23 | 58.09 | $321.65 | 127640 |
| 2021-11-22 | 58.97 | $322.60 | 223000 |
| 2021-11-19 | 60.07 | $323.82 | 162921 |
| 2021-11-18 | 57.12 | $319.09 | 160304 |
| 2021-11-17 | 59.83 | $322.14 | 176539 |
| 2021-11-16 | 59.36 | $321.36 | 251620 |
| 2021-11-15 | 55.06 | $314.64 | 201317 |
| 2021-11-12 | 59.54 | $319.67 | 271245 |
| 2021-11-11 | 53.60 | $311.33 | 194200 |
| 2021-11-10 | 51.95 | $309.28 | 153800 |
| 2021-11-09 | 52.20 | $309.58 | 170500 |
| 2021-11-08 | 45.33 | $301.58 | 311003 |
| 2021-11-05 | 45.80 | $302.18 | 443300 |
| 2021-11-04 | 44.73 | $301.00 | 292700 |
| 2021-11-03 | 43.83 | $300.00 | 231500 |
| 2021-11-02 | 48.03 | $305.70 | 352000 |
| 2021-11-01 | 45.68 | $302.99 | 461236 |
| 2021-10-29 | 42.29 | $299.28 | 291310 |
| 2021-10-28 | 40.98 | $297.90 | 301728 |
| 2021-10-27 | 40.14 | $296.99 | 345700 |
| 2021-10-26 | 43.93 | $302.75 | 456900 |
| 2021-10-25 | 45.01 | $304.29 | 859200 |
| 2021-10-22 | 51.12 | $312.18 | 244800 |
| 2021-10-21 | 49.83 | $310.60 | 232200 |
| 2021-10-20 | 50.16 | $311.02 | 226300 |
| 2021-10-19 | 48.75 | $309.21 | 274715 |
| 2021-10-18 | 51.76 | $313.11 | 146222 |
| 2021-10-15 | 48.72 | $309.17 | 140922 |
| 2021-10-14 | 48.73 | $309.19 | 152700 |
| 2021-10-13 | 42.13 | $301.28 | 269900 |
| 2021-10-12 | 38.79 | $297.76 | 331421 |
| 2021-10-11 | 36.42 | $295.36 | 124246 |
| 2021-10-08 | 36.11 | $295.05 | 280947 |
| 2021-10-07 | 41.54 | $303.97 | 416100 |
| 2021-10-06 | 34.22 | $297.02 | 495825 |
| 2021-10-05 | 35.62 | $299.31 | 603416 |
| 2021-10-04 | 31.82 | $296.02 | 215600 |
| 2021-10-01 | 32.58 | $297.39 | 292141 |
| 2021-09-30 | 28.79 | $294.17 | 328000 |
| 2021-09-29 | 32.16 | $300.48 | 158600 |
| 2021-09-28 | 33.24 | $302.32 | 275835 |
| 2021-09-27 | 37.02 | $308.23 | 155000 |
| 2021-09-24 | 37.30 | $308.63 | 121700 |
| 2021-09-23 | 37.28 | $308.61 | 159300 |
| 2021-09-22 | 34.08 | $305.70 | 319600 |
| 2021-09-21 | 34.22 | $305.94 | 231200 |
| 2021-09-20 | 34.75 | $306.91 | 317003 |
| 2021-09-17 | 33.65 | $305.83 | 630300 |
| 2021-09-16 | 36.22 | $310.62 | 263900 |
| 2021-09-15 | 37.23 | $312.42 | 510500 |
| 2021-09-14 | 37.72 | $313.29 | 427100 |
| 2021-09-13 | 42.17 | $320.72 | 340900 |
| 2021-09-10 | 42.60 | $321.39 | 237317 |
| 2021-09-09 | 45.47 | $325.75 | 222832 |
| 2021-09-08 | 47.40 | $328.52 | 202201 |
| 2021-09-07 | 44.34 | $324.74 | 262200 |
| 2021-09-03 | 50.26 | $332.79 | 121322 |
| 2021-09-02 | 52.06 | $334.99 | 145126 |
| 2021-09-01 | 51.90 | $334.78 | 132300 |
| 2021-08-31 | 52.21 | $335.18 | 220708 |
| 2021-08-30 | 52.61 | $335.71 | 116848 |
| 2021-08-27 | 51.36 | $333.82 | 273100 |
| 2021-08-26 | 48.05 | $328.98 | 214100 |
| 2021-08-25 | 49.69 | $331.44 | 196600 |
| 2021-08-24 | 49.12 | $330.59 | 207734 |
| 2021-08-23 | 49.58 | $331.33 | 163509 |
| 2021-08-20 | 51.01 | $333.65 | 182500 |
| 2021-08-19 | 48.93 | $330.20 | 213000 |
| 2021-08-18 | 46.18 | $325.83 | 223706 |
| 2021-08-17 | 51.15 | $334.12 | 233800 |
| 2021-08-16 | 54.57 | $339.21 | 293700 |
| 2021-08-13 | 55.45 | $340.48 | 170700 |
| 2021-08-12 | 55.79 | $340.98 | 241800 |
| 2021-08-11 | 58.08 | $344.41 | 205400 |
| 2021-08-10 | 55.47 | $339.26 | 288200 |
| 2021-08-09 | 53.04 | $334.76 | 222500 |
| 2021-08-06 | 52.51 | $333.80 | 233100 |
| 2021-08-05 | 50.19 | $329.60 | 373331 |
| 2021-08-04 | 49.66 | $328.65 | 415200 |
| 2021-08-03 | 51.74 | $332.43 | 501543 |
| 2021-08-02 | 49.63 | $328.44 | 331200 |
| 2021-07-30 | 50.14 | $329.43 | 380500 |
| 2021-07-29 | 52.51 | $333.95 | 176149 |
| 2021-07-28 | 49.14 | $327.27 | 277500 |
| 2021-07-27 | 51.65 | $332.08 | 397600 |
| 2021-07-26 | 49.21 | $327.32 | 390400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-77.02
2026-07-23
Close Price
$537.89
Vol: 321014
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.67
Maximum
-0.12
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-23 | -77.02 | $537.89 | 321014 |
| 2026-07-22 | -84.99 | $532.78 | 213900 |
| 2026-07-21 | -84.66 | $529.88 | 286848 |
| 2026-07-20 | -79.20 | $533.58 | 449649 |
| 2026-07-17 | -63.93 | $543.93 | 448310 |
| 2026-07-16 | -38.47 | $558.57 | 284117 |
| 2026-07-15 | -51.74 | $548.67 | 541902 |
| 2026-07-14 | -32.84 | $562.77 | 439194 |
| 2026-07-13 | -45.98 | $551.18 | 382500 |
| 2026-07-10 | -37.60 | $552.03 | 264500 |
| 2026-07-09 | -53.10 | $537.50 | 498300 |
| 2026-07-08 | -52.82 | $537.76 | 340934 |
| 2026-07-07 | -32.37 | $556.93 | 391301 |
| 2026-07-06 | -20.56 | $568.00 | 328049 |
| 2026-07-02 | -18.39 | $570.03 | 547332 |
| 2026-07-01 | -17.27 | $571.08 | 597105 |
| 2026-06-30 | -11.22 | $572.95 | 526134 |
| 2026-06-29 | -12.45 | $568.83 | 495837 |
| 2026-06-26 | -17.93 | $563.87 | 991642 |
| 2026-06-25 | -9.51 | $570.73 | 509000 |
| 2026-06-24 | -5.53 | $551.75 | 454363 |
| 2026-06-23 | -32.29 | $523.59 | 348321 |
| 2026-06-22 | -11.39 | $536.04 | 296940 |
| 2026-06-18 | -16.42 | $532.43 | 531700 |
| 2026-06-17 | -38.94 | $516.11 | 322417 |
| 2026-06-16 | -20.70 | $528.33 | 222902 |
| 2026-06-15 | -26.91 | $524.17 | 286011 |
| 2026-06-12 | -44.86 | $512.15 | 272336 |
| 2026-06-11 | -37.57 | $517.03 | 397719 |
| 2026-06-10 | -55.83 | $504.80 | 221590 |
| 2026-06-09 | -19.64 | $529.04 | 294730 |
| 2026-06-08 | -42.91 | $513.45 | 332742 |
| 2026-06-05 | -50.41 | $508.43 | 363100 |
| 2026-06-04 | -43.81 | $518.08 | 211000 |
| 2026-06-03 | -47.46 | $515.30 | 370415 |
| 2026-06-02 | -46.05 | $516.37 | 554700 |
| 2026-06-01 | -71.75 | $496.77 | 265914 |
| 2026-05-29 | -64.68 | $502.16 | 609438 |
| 2026-05-28 | -71.42 | $497.02 | 473300 |
| 2026-05-27 | -63.37 | $503.16 | 444626 |
| 2026-05-26 | -64.16 | $502.56 | 438945 |
| 2026-05-22 | -87.65 | $484.64 | 367048 |
| 2026-05-21 | -93.07 | $480.51 | 538939 |
| 2026-05-20 | -78.14 | $493.33 | 370000 |
| 2026-05-19 | -95.77 | $482.69 | 350900 |
| 2026-05-18 | -75.06 | $501.41 | 424211 |
| 2026-05-15 | -73.83 | $499.99 | 396341 |
| 2026-05-14 | -53.20 | $514.38 | 235000 |
| 2026-05-13 | -54.59 | $507.50 | 393231 |
| 2026-05-12 | -51.30 | $508.55 | 320019 |
| 2026-05-11 | -35.86 | $521.48 | 428348 |
| 2026-05-08 | -36.13 | $521.25 | 244502 |
| 2026-05-07 | -29.73 | $526.61 | 494400 |
| 2026-05-06 | -11.75 | $541.37 | 383700 |
| 2026-05-05 | -34.74 | $522.20 | 388800 |
| 2026-05-04 | -34.16 | $514.86 | 481129 |
| 2026-05-01 | -23.37 | $526.33 | 467000 |
| 2026-04-30 | -15.32 | $534.89 | 965700 |
| 2026-04-29 | -19.66 | $517.62 | 1.0M |
| 2026-04-28 | -36.34 | $495.52 | 558500 |
| 2026-04-27 | -25.32 | $502.24 | 596100 |
| 2026-04-24 | -37.03 | $490.97 | 345100 |
| 2026-04-23 | -34.04 | $493.67 | 541549 |
| 2026-04-22 | -38.36 | $489.76 | 365500 |
| 2026-04-21 | -35.12 | $492.69 | 475407 |
| 2026-04-20 | -34.27 | $493.46 | 271736 |
| 2026-04-17 | -41.30 | $487.11 | 461400 |
| 2026-04-16 | -50.03 | $479.22 | 650514 |
| 2026-04-15 | -44.42 | $484.29 | 1.0M |
| 2026-04-14 | -4.44 | $520.42 | 364700 |
| 2026-04-13 | -1.74 | $517.88 | 470200 |
| 2026-04-10 | -3.95 | $505.31 | 525100 |
| 2026-04-09 | -24.34 | $488.68 | 262700 |
| 2026-04-08 | -43.56 | $478.08 | 486226 |
| 2026-04-07 | -80.78 | $450.65 | 315268 |
| 2026-04-06 | -77.37 | $453.59 | 271715 |
| 2026-04-02 | -76.39 | $454.64 | 400346 |
| 2026-04-01 | -73.37 | $464.84 | 307829 |
| 2026-03-31 | -75.62 | $464.13 | 461826 |
| 2026-03-30 | -91.95 | $443.99 | 623100 |
| 2026-03-27 | -97.12 | $437.87 | 585211 |
| 2026-03-26 | -99.68 | $438.30 | 973915 |
| 2026-03-25 | -82.97 | $481.68 | 279600 |
| 2026-03-24 | -87.22 | $476.97 | 406806 |
| 2026-03-23 | -88.70 | $476.96 | 359535 |
| 2026-03-20 | -97.04 | $467.88 | 493100 |
| 2026-03-19 | -91.26 | $477.21 | 345800 |
| 2026-03-18 | -93.20 | $477.99 | 272500 |
| 2026-03-17 | -84.44 | $486.98 | 300217 |
| 2026-03-16 | -92.40 | $478.86 | 494200 |
| 2026-03-13 | -90.37 | $480.96 | 477100 |
| 2026-03-12 | -98.27 | $482.30 | 473100 |
| 2026-03-11 | -83.38 | $508.66 | 244913 |
| 2026-03-10 | -79.39 | $511.86 | 320804 |
| 2026-03-09 | -73.03 | $516.96 | 476717 |
| 2026-03-06 | -82.30 | $517.47 | 443728 |
| 2026-03-05 | -68.08 | $528.72 | 470125 |
| 2026-03-04 | -36.14 | $550.67 | 502762 |
| 2026-03-03 | -27.55 | $552.30 | 328100 |
| 2026-03-02 | -13.85 | $563.40 | 504800 |
| 2026-02-27 | -6.18 | $569.94 | 928800 |
| 2026-02-26 | -32.83 | $544.41 | 303100 |
| 2026-02-25 | -34.35 | $539.95 | 584550 |
| 2026-02-24 | -16.60 | $558.32 | 223000 |
| 2026-02-23 | -19.96 | $554.84 | 220300 |
| 2026-02-20 | -14.00 | $561.01 | 366308 |
| 2026-02-19 | -24.33 | $550.32 | 476338 |
| 2026-02-18 | -20.88 | $553.89 | 569000 |
| 2026-02-17 | -9.66 | $565.50 | 600805 |
| 2026-02-13 | -8.55 | $566.65 | 442804 |
| 2026-02-12 | -16.38 | $558.55 | 883228 |
| 2026-02-11 | -0.21 | $557.51 | 630781 |
| 2026-02-10 | -1.05 | $548.56 | 430000 |
| 2026-02-09 | -17.38 | $529.29 | 473829 |
| 2026-02-06 | -16.38 | $529.98 | 464000 |
| 2026-02-05 | -34.89 | $517.15 | 591437 |
| 2026-02-04 | -9.82 | $534.53 | 769400 |
| 2026-02-03 | -46.00 | $508.49 | 444900 |
| 2026-02-02 | -65.53 | $495.29 | 585700 |
| 2026-01-30 | -65.84 | $495.08 | 553700 |
| 2026-01-29 | -64.32 | $496.11 | 735232 |
| 2026-01-28 | -77.08 | $487.49 | 1.2M |
| 2026-01-27 | -74.62 | $498.80 | 559535 |
| 2026-01-26 | -49.71 | $512.41 | 416520 |
| 2026-01-23 | -54.56 | $509.76 | 506500 |
| 2026-01-22 | -54.70 | $509.68 | 535500 |
| 2026-01-21 | -42.37 | $516.42 | 1.1M |
| 2026-01-20 | -62.46 | $505.44 | 518700 |
| 2026-01-16 | -25.07 | $525.87 | 480000 |
| 2026-01-15 | -31.55 | $522.33 | 355568 |
| 2026-01-14 | -26.21 | $525.25 | 264900 |
| 2026-01-13 | -15.68 | $531.00 | 223700 |
| 2026-01-12 | -9.10 | $533.25 | 233400 |
| 2026-01-09 | -12.19 | $530.23 | 372506 |
| 2026-01-08 | -20.91 | $516.62 | 377245 |
| 2026-01-07 | -49.99 | $504.97 | 520326 |
| 2026-01-06 | -12.85 | $519.85 | 572400 |
| 2026-01-05 | -52.66 | $503.90 | 334247 |
| 2026-01-02 | -65.11 | $498.91 | 284900 |
| 2025-12-31 | -99.60 | $485.58 | 178300 |
| 2025-12-30 | -71.43 | $494.00 | 154808 |
| 2025-12-29 | -65.48 | $496.58 | 140421 |
| 2025-12-26 | -61.84 | $498.16 | 123800 |
| 2025-12-24 | -63.99 | $497.23 | 89648 |
| 2025-12-23 | -52.84 | $494.55 | 231200 |
| 2025-12-22 | -46.95 | $495.48 | 399948 |
| 2025-12-19 | -35.42 | $496.92 | 804624 |
| 2025-12-18 | -37.88 | $494.01 | 366931 |
| 2025-12-17 | -45.87 | $487.47 | 617611 |
| 2025-12-16 | -39.81 | $492.43 | 303517 |
| 2025-12-15 | -35.29 | $496.13 | 369200 |
| 2025-12-12 | -23.52 | $505.76 | 297118 |
| 2025-12-11 | -12.39 | $514.86 | 567100 |
| 2025-12-10 | -12.40 | $505.78 | 507300 |
| 2025-12-09 | -19.80 | $500.49 | 445500 |
| 2025-12-08 | -15.69 | $503.43 | 590494 |
| 2025-12-05 | -0.67 | $511.63 | 370900 |
| 2025-12-04 | -7.47 | $504.73 | 712241 |
| 2025-12-03 | -10.31 | $500.01 | 762803 |
| 2025-12-02 | -22.89 | $487.29 | 490902 |
| 2025-12-01 | -20.84 | $489.46 | 478188 |
| 2025-11-28 | -10.41 | $498.87 | 215719 |
| 2025-11-26 | -23.40 | $493.40 | 591332 |
| 2025-11-25 | -37.50 | $484.16 | 460600 |
| 2025-11-24 | -67.57 | $465.17 | 757900 |
| 2025-11-21 | -67.64 | $465.12 | 654545 |
| 2025-11-20 | -98.42 | $444.26 | 313058 |
| 2025-11-19 | -96.94 | $446.44 | 364390 |
| 2025-11-18 | -97.31 | $455.54 | 334300 |
| 2025-11-17 | -98.49 | $459.89 | 300800 |
| 2025-11-14 | -95.48 | $471.50 | 246700 |
| 2025-11-13 | -90.42 | $476.66 | 482500 |
| 2025-11-12 | -90.14 | $476.95 | 546528 |
| 2025-11-11 | -91.08 | $487.39 | 257727 |
| 2025-11-10 | -88.81 | $489.42 | 293726 |
| 2025-11-07 | -85.69 | $492.22 | 433231 |
| 2025-11-06 | -87.05 | $491.00 | 509655 |
| 2025-11-05 | -88.18 | $489.99 | 466701 |
| 2025-11-04 | -85.76 | $492.16 | 620004 |
| 2025-11-03 | -83.84 | $493.88 | 468300 |
| 2025-10-31 | -71.42 | $505.00 | 396535 |
| 2025-10-30 | -81.82 | $495.69 | 712587 |
| 2025-10-29 | -97.23 | $487.78 | 532539 |
| 2025-10-28 | -81.21 | $501.16 | 418102 |
| 2025-10-27 | -79.94 | $502.22 | 396056 |
| 2025-10-24 | -87.10 | $496.24 | 683496 |
| 2025-10-23 | -88.60 | $494.99 | 589039 |
| 2025-10-22 | -90.90 | $493.07 | 1.9M |
| 2025-10-21 | -21.60 | $548.99 | 784859 |
| 2025-10-20 | -50.40 | $534.75 | 430000 |
| 2025-10-17 | -74.27 | $522.95 | 374929 |
| 2025-10-16 | -72.27 | $523.94 | 418139 |
| 2025-10-15 | -66.10 | $526.99 | 353530 |
| 2025-10-14 | -58.36 | $530.84 | 364200 |
| 2025-10-13 | -71.68 | $524.25 | 222300 |
| 2025-10-10 | -71.17 | $524.50 | 359300 |
| 2025-10-09 | -56.98 | $534.34 | 443359 |
| 2025-10-08 | -33.78 | $554.58 | 371519 |
| 2025-10-07 | -52.52 | $542.03 | 589700 |
| 2025-10-06 | -35.24 | $553.60 | 420429 |
| 2025-10-03 | -43.87 | $550.63 | 409900 |
| 2025-10-02 | -49.46 | $546.61 | 497100 |
| 2025-10-01 | -62.73 | $537.06 | 566537 |
| 2025-09-30 | -73.42 | $529.36 | 666000 |
| 2025-09-29 | -85.52 | $520.65 | 232438 |
| 2025-09-26 | -83.73 | $521.94 | 242900 |
| 2025-09-25 | -91.73 | $516.18 | 509543 |
| 2025-09-24 | -99.30 | $522.44 | 293900 |
| 2025-09-23 | -91.71 | $530.66 | 302911 |
| 2025-09-22 | -97.66 | $533.83 | 420975 |
| 2025-09-19 | -95.66 | $539.64 | 380502 |
| 2025-09-18 | -92.21 | $541.74 | 533201 |
| 2025-09-17 | -88.66 | $545.93 | 493718 |
| 2025-09-16 | -83.14 | $550.40 | 352800 |
| 2025-09-15 | -81.32 | $551.85 | 356800 |
| 2025-09-12 | -90.59 | $544.48 | 463700 |
| 2025-09-11 | -61.91 | $567.28 | 465121 |
| 2025-09-10 | -72.60 | $558.78 | 521234 |
| 2025-09-09 | -73.48 | $558.08 | 418300 |
| 2025-09-08 | -45.33 | $580.46 | 277619 |
| 2025-09-05 | -48.36 | $578.05 | 437904 |
| 2025-09-04 | -69.35 | $561.37 | 378346 |
| 2025-09-03 | -89.89 | $545.04 | 332899 |
| 2025-09-02 | -96.84 | $543.57 | 281735 |
| 2025-08-29 | -92.54 | $557.86 | 306400 |
| 2025-08-28 | -95.70 | $559.48 | 297168 |
| 2025-08-27 | -92.58 | $567.00 | 524327 |
| 2025-08-26 | -94.33 | $567.63 | 391200 |
| 2025-08-25 | -96.19 | $570.54 | 398705 |
| 2025-08-22 | -74.39 | $591.92 | 435601 |
| 2025-08-21 | -96.54 | $570.64 | 535400 |
| 2025-08-20 | -82.61 | $589.08 | 747800 |
| 2025-08-19 | -64.21 | $613.47 | 363904 |
| 2025-08-18 | -75.54 | $600.06 | 194322 |
| 2025-08-15 | -82.64 | $591.66 | 237444 |
| 2025-08-14 | -76.30 | $599.16 | 281900 |
| 2025-08-13 | -65.71 | $611.69 | 482829 |
| 2025-08-12 | -83.60 | $590.52 | 278501 |
| 2025-08-11 | -90.50 | $582.36 | 298500 |
| 2025-08-08 | -99.25 | $582.19 | 244006 |
| 2025-08-07 | -94.15 | $593.86 | 190617 |
| 2025-08-06 | -93.10 | $594.93 | 217000 |
| 2025-08-05 | -85.15 | $603.00 | 341044 |
| 2025-08-04 | -87.63 | $600.48 | 255039 |
| 2025-08-01 | -82.32 | $605.87 | 390215 |
| 2025-07-31 | -79.24 | $609.00 | 375800 |
| 2025-07-30 | -72.76 | $615.57 | 581656 |
| 2025-07-29 | -43.10 | $639.52 | 390900 |
| 2025-07-28 | -27.55 | $654.42 | 444300 |
| 2025-07-25 | -21.33 | $660.82 | 325800 |
| 2025-07-24 | -18.56 | $664.54 | 397238 |
| 2025-07-23 | -21.35 | $660.80 | 1.2M |
| 2025-07-22 | -6.00 | $619.97 | 598600 |
| 2025-07-21 | -30.28 | $601.03 | 364547 |
| 2025-07-18 | -19.11 | $609.43 | 221600 |
| 2025-07-17 | -14.24 | $611.85 | 205500 |
| 2025-07-16 | -30.82 | $597.16 | 460500 |
| 2025-07-15 | -22.74 | $604.22 | 265532 |
| 2025-07-14 | -10.06 | $615.25 | 227529 |
| 2025-07-11 | -8.24 | $616.85 | 250138 |
| 2025-07-10 | -7.64 | $617.38 | 386666 |
| 2025-07-09 | -5.79 | $602.38 | 245500 |
| 2025-07-08 | -16.94 | $594.54 | 351600 |
| 2025-07-07 | -20.43 | $592.09 | 378070 |
| 2025-07-03 | -3.17 | $604.22 | 155641 |
| 2025-07-02 | -3.04 | $602.10 | 305326 |
| 2025-07-01 | -7.87 | $598.66 | 529300 |
| 2025-06-30 | -0.96 | $573.24 | 369016 |
| 2025-06-27 | -14.37 | $567.49 | 484210 |
| 2025-06-26 | -29.14 | $564.51 | 228644 |
| 2025-06-25 | -37.46 | $564.98 | 205837 |
| 2025-06-24 | -28.42 | $569.15 | 317332 |
| 2025-06-23 | -39.20 | $564.18 | 306900 |
| 2025-06-20 | -69.63 | $550.15 | 746500 |
| 2025-06-18 | -80.15 | $547.92 | 586900 |
| 2025-06-17 | -98.08 | $537.47 | 351500 |
| 2025-06-16 | -88.83 | $543.96 | 379734 |
| 2025-06-13 | -97.23 | $538.09 | 311000 |
| 2025-06-12 | -88.34 | $550.21 | 345000 |
| 2025-06-11 | -87.17 | $550.95 | 254200 |
| 2025-06-10 | -80.31 | $555.29 | 345635 |
| 2025-06-09 | -79.04 | $556.09 | 283779 |
| 2025-06-06 | -84.96 | $552.35 | 387502 |
| 2025-06-05 | -89.45 | $550.61 | 388324 |
| 2025-06-04 | -71.87 | $561.51 | 262647 |
| 2025-06-03 | -73.11 | $560.74 | 269404 |
| 2025-06-02 | -87.56 | $551.78 | 429500 |
| 2025-05-30 | -78.13 | $564.45 | 901800 |
| 2025-05-29 | -65.11 | $569.50 | 361156 |
| 2025-05-28 | -48.23 | $568.24 | 365803 |
| 2025-05-27 | -33.36 | $579.22 | 468348 |
| 2025-05-23 | -48.34 | $567.16 | 288400 |
| 2025-05-22 | -36.44 | $574.60 | 437935 |
| 2025-05-21 | -35.53 | $569.95 | 600100 |
| 2025-05-20 | -8.62 | $597.05 | 216500 |
| 2025-05-19 | -1.53 | $604.47 | 201202 |
| 2025-05-16 | -0.14 | $605.77 | 272200 |
| 2025-05-15 | -11.19 | $594.22 | 175534 |
| 2025-05-14 | -13.92 | $591.37 | 340000 |
| 2025-05-13 | -3.42 | $602.34 | 267900 |
| 2025-05-12 | -1.56 | $595.73 | 352846 |
| 2025-05-09 | -12.84 | $573.70 | 274900 |
| 2025-05-08 | -9.61 | $576.38 | 248441 |
| 2025-05-07 | -4.56 | $567.97 | 329537 |
| 2025-05-06 | -5.14 | $566.68 | 420107 |
| 2025-05-05 | -10.50 | $562.92 | 631800 |
| 2025-05-02 | -12.51 | $561.51 | 447712 |
| 2025-05-01 | -17.63 | $557.02 | 470502 |
| 2025-04-30 | -41.39 | $546.75 | 519000 |
| 2025-04-29 | -56.27 | $534.91 | 297500 |
| 2025-04-28 | -60.97 | $531.17 | 393400 |
| 2025-04-25 | -65.82 | $527.31 | 413212 |
| 2025-04-24 | -71.22 | $524.05 | 638616 |
| 2025-04-23 | -91.59 | $508.76 | 1.4M |
| 2025-04-22 | -42.85 | $558.93 | 591200 |
| 2025-04-21 | -60.25 | $541.02 | 463100 |
| 2025-04-17 | -45.55 | $556.15 | 293400 |
| 2025-04-16 | -53.60 | $547.86 | 296900 |
| 2025-04-15 | -44.53 | $557.20 | 352148 |
| 2025-04-14 | -43.13 | $558.64 | 275316 |
| 2025-04-11 | -47.23 | $554.42 | 326142 |
| 2025-04-10 | -51.24 | $550.29 | 394400 |
| 2025-04-09 | -40.67 | $561.17 | 673748 |
| 2025-04-08 | -90.85 | $510.52 | 530638 |
| 2025-04-07 | -77.98 | $524.25 | 577000 |
| 2025-04-04 | -89.91 | $531.30 | 793400 |
| 2025-04-03 | -89.59 | $546.82 | 662902 |
| 2025-04-02 | -57.83 | $574.53 | 332000 |
| 2025-04-01 | -68.95 | $564.83 | 339500 |
| 2025-03-31 | -73.54 | $560.83 | 429200 |
| 2025-03-28 | -97.16 | $553.05 | 369253 |
| 2025-03-27 | -64.60 | $577.32 | 430600 |
| 2025-03-26 | -62.49 | $578.88 | 386700 |
| 2025-03-25 | -58.91 | $587.91 | 261000 |
| 2025-03-24 | -60.76 | $586.25 | 474300 |
| 2025-03-21 | -79.46 | $569.55 | 741300 |
| 2025-03-20 | -70.35 | $578.77 | 647203 |
| 2025-03-19 | -60.87 | $591.43 | 256600 |
| 2025-03-18 | -70.66 | $581.37 | 324143 |
| 2025-03-17 | -63.08 | $589.16 | 336100 |
| 2025-03-14 | -76.93 | $574.92 | 344800 |
| 2025-03-13 | -92.89 | $558.51 | 352633 |
| 2025-03-12 | -92.21 | $569.64 | 501132 |
| 2025-03-11 | -97.75 | $566.17 | 863000 |
| 2025-03-10 | -54.97 | $604.62 | 615000 |
| 2025-03-07 | -52.75 | $606.61 | 547900 |
| 2025-03-06 | -78.02 | $583.90 | 452518 |
| 2025-03-05 | -73.38 | $588.07 | 459500 |
| 2025-03-04 | -90.19 | $572.97 | 542828 |
| 2025-03-03 | -74.29 | $586.98 | 424700 |
| 2025-02-28 | -58.70 | $601.05 | 581900 |
| 2025-02-27 | -57.37 | $602.25 | 286219 |
| 2025-02-26 | -34.41 | $622.97 | 418200 |
| 2025-02-25 | -45.65 | $618.76 | 380400 |
| 2025-02-24 | -54.61 | $609.70 | 335906 |
| 2025-02-21 | -52.76 | $613.96 | 380004 |
| 2025-02-20 | -26.94 | $641.38 | 345600 |
| 2025-02-19 | -18.09 | $651.16 | 451600 |
| 2025-02-18 | -32.27 | $636.03 | 420742 |
| 2025-02-14 | -45.24 | $622.20 | 370000 |
| 2025-02-13 | -47.35 | $619.95 | 469953 |
| 2025-02-12 | -57.87 | $608.72 | 505800 |
| 2025-02-11 | -63.85 | $602.35 | 414135 |
| 2025-02-10 | -81.86 | $583.13 | 249343 |
| 2025-02-07 | -89.35 | $575.14 | 236223 |
| 2025-02-06 | -79.75 | $585.38 | 243041 |
| 2025-02-05 | -80.08 | $585.03 | 358543 |
| 2025-02-04 | -86.32 | $578.37 | 305900 |
| 2025-02-03 | -82.05 | $582.93 | 587925 |
| 2025-01-31 | -97.81 | $592.42 | 384500 |
| 2025-01-30 | -88.28 | $606.54 | 582700 |
| 2025-01-29 | -91.43 | $604.33 | 955218 |
| 2025-01-28 | -10.88 | $662.59 | 769331 |
| 2025-01-27 | -20.01 | $655.99 | 596534 |
| 2025-01-24 | -10.83 | $662.63 | 266627 |
| 2025-01-23 | -4.88 | $666.93 | 204800 |
| 2025-01-22 | -9.89 | $663.31 | 321347 |
| 2025-01-21 | -4.81 | $663.59 | 229200 |
| 2025-01-17 | -30.88 | $647.46 | 233200 |
| 2025-01-16 | -37.33 | $642.86 | 285643 |
| 2025-01-15 | -59.21 | $630.76 | 389700 |
| 2025-01-14 | -63.08 | $627.71 | 229042 |
| 2025-01-13 | -74.56 | $618.51 | 306389 |
| 2025-01-10 | -87.54 | $610.06 | 319953 |
| 2025-01-08 | -67.63 | $625.57 | 352227 |
| 2025-01-07 | -85.97 | $611.29 | 324439 |
| 2025-01-06 | -87.65 | $609.98 | 365000 |
| 2025-01-03 | -84.14 | $612.71 | 266337 |
| 2025-01-02 | -94.66 | $604.52 | 244300 |
| 2024-12-31 | -92.30 | $609.30 | 191300 |
| 2024-12-30 | -86.02 | $613.99 | 332200 |
| 2024-12-27 | -88.56 | $620.03 | 216129 |
| 2024-12-26 | -73.94 | $629.64 | 156700 |
| 2024-12-24 | -71.67 | $631.13 | 97300 |
| 2024-12-23 | -82.07 | $625.06 | 301324 |
| 2024-12-20 | -77.47 | $628.28 | 7.3M |
| 2024-12-19 | -95.43 | $619.88 | 767000 |
| 2024-12-18 | -65.52 | $638.32 | 456664 |
| 2024-12-17 | -35.77 | $657.59 | 313019 |
| 2024-12-16 | -19.55 | $668.03 | 331500 |
| 2024-12-13 | -24.20 | $664.50 | 261300 |
| 2024-12-12 | -27.56 | $662.00 | 324900 |
| 2024-12-11 | -33.64 | $657.48 | 240160 |
| 2024-12-10 | -48.40 | $646.50 | 242204 |
| 2024-12-09 | -58.77 | $638.79 | 352100 |
| 2024-12-06 | -28.74 | $661.12 | 242300 |
| 2024-12-05 | -39.97 | $651.33 | 233003 |
| 2024-12-04 | -19.80 | $665.53 | 255804 |
| 2024-12-03 | -21.64 | $663.96 | 158641 |
| 2024-12-02 | -17.55 | $667.46 | 158200 |
| 2024-11-29 | -17.94 | $667.13 | 110400 |
| 2024-11-27 | -26.21 | $660.04 | 237402 |
| 2024-11-26 | -18.95 | $666.26 | 428500 |
| 2024-11-25 | -4.75 | $678.43 | 549400 |
| 2024-11-22 | -1.62 | $657.69 | 236900 |
| 2024-11-21 | -11.52 | $650.60 | 268500 |
| 2024-11-20 | -49.95 | $625.35 | 142031 |
| 2024-11-19 | -43.47 | $623.59 | 157623 |
| 2024-11-18 | -48.35 | $620.20 | 190500 |
| 2024-11-15 | -62.79 | $610.15 | 194300 |
| 2024-11-14 | -51.71 | $617.86 | 284832 |
| 2024-11-13 | -49.58 | $619.34 | 303112 |
| 2024-11-12 | -54.27 | $616.08 | 238732 |
| 2024-11-11 | -33.60 | $630.46 | 207400 |
| 2024-11-08 | -10.20 | $630.95 | 277032 |
| 2024-11-07 | -12.09 | $622.24 | 268548 |
| 2024-11-06 | -52.51 | $604.78 | 518200 |
| 2024-11-05 | -4.26 | $625.62 | 229928 |
| 2024-11-04 | -52.79 | $604.66 | 147200 |
| 2024-11-01 | -54.33 | $603.47 | 157833 |
| 2024-10-31 | -56.36 | $602.57 | 202300 |
| 2024-10-30 | -61.07 | $600.49 | 227332 |
| 2024-10-29 | -37.73 | $610.80 | 215520 |
| 2024-10-28 | -33.56 | $612.64 | 219915 |
| 2024-10-25 | -41.39 | $609.18 | 225000 |
| 2024-10-24 | -15.40 | $620.66 | 393442 |
| 2024-10-23 | -40.13 | $609.74 | 817578 |
| 2024-10-22 | -71.85 | $594.37 | 291180 |
| 2024-10-21 | -49.87 | $603.01 | 202500 |
| 2024-10-18 | -49.77 | $603.05 | 158500 |
| 2024-10-17 | -48.50 | $603.55 | 183500 |
| 2024-10-16 | -60.63 | $600.54 | 208200 |
| 2024-10-15 | -73.05 | $595.10 | 281500 |
| 2024-10-14 | -46.70 | $606.64 | 136257 |
| 2024-10-11 | -52.64 | $604.04 | 193716 |
| 2024-10-10 | -66.10 | $595.91 | 279315 |
| 2024-10-09 | -19.51 | $614.80 | 162000 |
| 2024-10-08 | -23.26 | $607.92 | 200900 |
| 2024-10-07 | -40.23 | $593.94 | 223524 |
| 2024-10-04 | -40.09 | $594.05 | 257100 |
| 2024-10-03 | -45.78 | $589.36 | 297134 |
| 2024-10-02 | -41.17 | $592.09 | 269812 |
| 2024-10-01 | -35.83 | $596.63 | 296900 |
| 2024-09-30 | -26.82 | $604.29 | 247410 |
| 2024-09-27 | -26.14 | $604.87 | 233900 |
| 2024-09-26 | -13.29 | $615.79 | 139720 |
| 2024-09-25 | -9.78 | $618.78 | 133000 |
| 2024-09-24 | -7.36 | $620.83 | 227511 |
| 2024-09-23 | -10.95 | $617.78 | 176203 |
| 2024-09-20 | -17.12 | $612.54 | 443100 |
| 2024-09-19 | -12.49 | $616.47 | 207800 |
| 2024-09-18 | -21.85 | $602.41 | 217624 |
| 2024-09-17 | -9.17 | $608.58 | 168446 |
| 2024-09-16 | -4.15 | $603.50 | 287700 |
| 2024-09-13 | -0.12 | $591.23 | 278200 |
| 2024-09-12 | -32.81 | $576.87 | 148235 |
| 2024-09-11 | -51.55 | $567.17 | 182000 |
| 2024-09-10 | -68.93 | $558.17 | 194600 |
| 2024-09-09 | -74.91 | $555.07 | 261700 |
| 2024-09-06 | -75.84 | $554.59 | 220200 |
| 2024-09-05 | -72.71 | $556.21 | 349500 |
| 2024-09-04 | -73.63 | $555.81 | 191500 |
| 2024-09-03 | -50.76 | $561.95 | 235961 |
| 2024-08-30 | -4.10 | $590.19 | 262100 |
| 2024-08-29 | -21.22 | $574.88 | 145093 |
| 2024-08-28 | -20.46 | $575.56 | 188800 |
| 2024-08-27 | -18.27 | $578.16 | 131531 |
| 2024-08-26 | -17.62 | $578.75 | 153200 |
| 2024-08-23 | -11.69 | $584.10 | 195200 |
| 2024-08-22 | -22.95 | $573.94 | 192600 |
| 2024-08-21 | -15.04 | $581.08 | 183700 |
| 2024-08-20 | -24.15 | $572.86 | 161900 |
| 2024-08-19 | -18.30 | $578.14 | 239400 |
| 2024-08-16 | -28.10 | $569.29 | 259635 |
| 2024-08-15 | -10.69 | $585.00 | 251400 |
| 2024-08-14 | -19.45 | $577.10 | 199000 |
| 2024-08-13 | -23.45 | $573.49 | 148800 |
| 2024-08-12 | -39.28 | $559.20 | 125238 |
| 2024-08-09 | -35.37 | $562.73 | 150120 |
| 2024-08-08 | -41.23 | $557.44 | 220200 |
| 2024-08-07 | -56.96 | $543.25 | 253410 |
| 2024-08-06 | -55.60 | $544.48 | 173020 |
| 2024-08-05 | -65.99 | $535.10 | 323800 |
| 2024-08-02 | -82.92 | $537.96 | 274580 |
| 2024-08-01 | -43.57 | $564.86 | 274137 |
| 2024-07-31 | -16.31 | $583.50 | 364707 |
| 2024-07-30 | -15.74 | $574.03 | 272900 |
| 2024-07-29 | -21.97 | $569.60 | 211627 |
| 2024-07-26 | -16.89 | $572.80 | 476932 |
| 2024-07-25 | -59.93 | $545.73 | 353944 |
| 2024-07-24 | -67.21 | $541.15 | 818115 |
| 2024-07-23 | -22.60 | $569.21 | 323200 |
| 2024-07-22 | -36.35 | $560.56 | 198800 |
| 2024-07-19 | -43.67 | $555.76 | 344746 |
| 2024-07-18 | -52.13 | $550.40 | 423507 |
| 2024-07-17 | -50.43 | $551.48 | 369700 |
| 2024-07-16 | -8.08 | $578.30 | 264715 |
| 2024-07-15 | -15.36 | $564.44 | 307039 |
| 2024-07-12 | -28.81 | $557.19 | 277512 |
| 2024-07-11 | -13.59 | $557.51 | 325400 |
| 2024-07-10 | -16.78 | $544.66 | 319200 |
| 2024-07-09 | -29.94 | $535.61 | 226301 |
| 2024-07-08 | -15.62 | $543.18 | 173051 |
| 2024-07-05 | -13.54 | $544.55 | 174800 |
| 2024-07-03 | -9.73 | $547.06 | 168600 |
| 2024-07-02 | -25.36 | $536.00 | 285037 |
| 2024-07-01 | -42.48 | $523.72 | 282000 |
| 2024-06-28 | -26.41 | $534.98 | 1.3M |
| 2024-06-27 | -12.66 | $542.69 | 240124 |
| 2024-06-26 | -25.07 | $534.27 | 212428 |
| 2024-06-25 | -21.16 | $536.92 | 312500 |
| 2024-06-24 | -5.84 | $547.32 | 246800 |
| 2024-06-21 | -12.20 | $543.00 | 436600 |
| 2024-06-20 | -11.39 | $543.55 | 322900 |
| 2024-06-18 | -1.27 | $550.42 | 375600 |
| 2024-06-17 | -3.07 | $541.42 | 274400 |
| 2024-06-14 | -12.57 | $534.00 | 491500 |
| 2024-06-13 | -2.20 | $540.00 | 308200 |
| 2024-06-12 | -7.48 | $533.16 | 458936 |
| 2024-06-11 | -27.77 | $505.35 | 210735 |
| 2024-06-10 | -22.46 | $506.96 | 326735 |
| 2024-06-07 | -55.17 | $497.03 | 258911 |
| 2024-06-06 | -63.21 | $491.55 | 164200 |
| 2024-06-05 | -30.76 | $499.59 | 174916 |
| 2024-06-04 | -57.32 | $487.19 | 256400 |
| 2024-06-03 | -34.86 | $496.31 | 285743 |
| 2024-05-31 | -20.22 | $502.60 | 941248 |
| 2024-05-30 | -28.94 | $494.06 | 193221 |
| 2024-05-29 | -39.57 | $486.81 | 320300 |
| 2024-05-28 | -15.92 | $502.93 | 317745 |
| 2024-05-24 | -4.92 | $503.42 | 173800 |
| 2024-05-23 | -24.00 | $491.82 | 212800 |
| 2024-05-22 | -13.11 | $498.44 | 279900 |
| 2024-05-21 | -21.49 | $493.35 | 246740 |
| 2024-05-20 | -25.49 | $490.92 | 281500 |
| 2024-05-17 | -27.23 | $489.86 | 241640 |
| 2024-05-16 | -25.09 | $491.16 | 233547 |
| 2024-05-15 | -5.08 | $503.32 | 195800 |
| 2024-05-14 | -4.51 | $496.85 | 247600 |
| 2024-05-13 | -25.71 | $485.48 | 167700 |
| 2024-05-10 | -8.87 | $494.51 | 257500 |
| 2024-05-09 | -19.71 | $488.70 | 188000 |
| 2024-05-08 | -34.69 | $480.66 | 222900 |
| 2024-05-07 | -52.33 | $471.20 | 247900 |
| 2024-05-06 | -54.34 | $470.12 | 186500 |
| 2024-05-03 | -75.58 | $458.73 | 235006 |
| 2024-05-02 | -81.06 | $455.79 | 305102 |
| 2024-05-01 | -89.31 | $455.15 | 600345 |
| 2024-04-30 | -72.57 | $463.42 | 270100 |
| 2024-04-29 | -44.45 | $477.31 | 319000 |
| 2024-04-26 | -44.86 | $477.11 | 272027 |
| 2024-04-25 | -48.12 | $475.50 | 532200 |
| 2024-04-24 | -69.01 | $467.85 | 609735 |
| 2024-04-23 | -39.43 | $476.66 | 550600 |
| 2024-04-22 | -86.25 | $459.29 | 394100 |
| 2024-04-19 | -92.30 | $457.15 | 218944 |
| 2024-04-18 | -89.79 | $458.64 | 231900 |
| 2024-04-17 | -91.43 | $457.85 | 323146 |
| 2024-04-16 | -84.89 | $460.99 | 234323 |
| 2024-04-15 | -96.15 | $461.98 | 159727 |
| 2024-04-12 | -73.94 | $471.16 | 300035 |
| 2024-04-11 | -88.94 | $464.96 | 192322 |
| 2024-04-10 | -83.67 | $467.14 | 241400 |
| 2024-04-09 | -50.62 | $481.63 | 218000 |
| 2024-04-08 | -38.38 | $484.76 | 189517 |
| 2024-04-05 | -48.61 | $480.24 | 240300 |
| 2024-04-04 | -80.86 | $465.99 | 252500 |
| 2024-04-03 | -46.19 | $481.31 | 206100 |
| 2024-04-02 | -53.41 | $478.12 | 212400 |
| 2024-04-01 | -39.74 | $484.16 | 145800 |
| 2024-03-28 | -29.33 | $488.76 | 139803 |
| 2024-03-27 | -34.03 | $486.68 | 150940 |
| 2024-03-26 | -39.92 | $484.08 | 222137 |
| 2024-03-25 | -28.76 | $489.01 | 165200 |
| 2024-03-22 | -17.67 | $493.85 | 218129 |
| 2024-03-21 | -5.36 | $499.26 | 237300 |
| 2024-03-20 | -0.14 | $488.75 | 143438 |
| 2024-03-19 | -5.73 | $482.99 | 171443 |
| 2024-03-18 | -29.87 | $472.61 | 253000 |
| 2024-03-15 | -31.11 | $472.08 | 390638 |
| 2024-03-14 | -37.43 | $469.39 | 270700 |
| 2024-03-13 | -30.35 | $470.62 | 149300 |
| 2024-03-12 | -25.80 | $469.27 | 141300 |
| 2024-03-11 | -36.38 | $462.69 | 246143 |
| 2024-03-08 | -23.44 | $470.74 | 266608 |
| 2024-03-07 | -2.96 | $481.38 | 200421 |
| 2024-03-06 | -11.94 | $475.11 | 247422 |
| 2024-03-05 | -16.01 | $472.38 | 208100 |
| 2024-03-04 | -5.89 | $478.03 | 215200 |
| 2024-03-01 | -5.73 | $472.95 | 237936 |
| 2024-02-29 | -5.99 | $471.21 | 306138 |
| 2024-02-28 | -5.16 | $471.70 | 231740 |
| 2024-02-27 | -1.56 | $469.04 | 258400 |
| 2024-02-26 | -1.84 | $463.30 | 199615 |
| 2024-02-23 | -6.18 | $459.29 | 232300 |
| 2024-02-22 | -6.73 | $456.73 | 156220 |
| 2024-02-21 | -20.47 | $448.68 | 230400 |
| 2024-02-20 | -20.08 | $448.86 | 208606 |
| 2024-02-16 | -21.11 | $448.41 | 211800 |
| 2024-02-15 | -14.83 | $451.30 | 215921 |
| 2024-02-14 | -24.31 | $446.94 | 254618 |
| 2024-02-13 | -55.47 | $432.59 | 486300 |
| 2024-02-12 | -17.42 | $450.11 | 287247 |
| 2024-02-09 | -2.17 | $457.13 | 252818 |
| 2024-02-08 | -21.24 | $448.35 | 284850 |
| 2024-02-07 | -44.24 | $437.76 | 286700 |
| 2024-02-06 | -71.35 | $425.28 | 244400 |
| 2024-02-05 | -76.95 | $422.70 | 374000 |
| 2024-02-02 | -87.50 | $419.98 | 421600 |
| 2024-02-01 | -83.22 | $424.61 | 575001 |
| 2024-01-31 | -84.68 | $428.16 | 581211 |
| 2024-01-30 | -29.33 | $447.75 | 627114 |
| 2024-01-29 | -59.51 | $437.07 | 590337 |
| 2024-01-26 | -39.22 | $444.25 | 678528 |
| 2024-01-25 | -52.70 | $439.48 | 251700 |
| 2024-01-24 | -71.88 | $432.69 | 292432 |
| 2024-01-23 | -44.62 | $442.34 | 300700 |
| 2024-01-22 | -9.86 | $454.64 | 212700 |
| 2024-01-19 | -25.52 | $444.05 | 216914 |
| 2024-01-18 | -35.83 | $441.10 | 205439 |
| 2024-01-17 | -63.68 | $433.13 | 215400 |
| 2024-01-16 | -61.03 | $433.89 | 383600 |
| 2024-01-12 | -76.29 | $430.73 | 370700 |
| 2024-01-11 | -21.40 | $441.73 | 205000 |
| 2024-01-10 | -16.20 | $444.07 | 213000 |
| 2024-01-09 | -18.04 | $443.24 | 203100 |
| 2024-01-08 | -35.77 | $435.27 | 146400 |
| 2024-01-05 | -46.18 | $430.59 | 223423 |
| 2024-01-04 | -46.14 | $430.61 | 191800 |
| 2024-01-03 | -47.63 | $429.94 | 197921 |
| 2024-01-02 | -22.78 | $441.11 | 126842 |
| 2023-12-29 | -8.38 | $447.52 | 98736 |
| 2023-12-28 | -7.35 | $447.38 | 85332 |
| 2023-12-27 | -4.41 | $448.97 | 128245 |
| 2023-12-26 | -9.39 | $446.24 | 101500 |
| 2023-12-22 | -13.60 | $443.97 | 105100 |
| 2023-12-21 | -14.12 | $443.69 | 156261 |
| 2023-12-20 | -28.29 | $436.04 | 184400 |
| 2023-12-19 | -19.46 | $440.81 | 152030 |
| 2023-12-18 | -24.85 | $437.90 | 180000 |
| 2023-12-15 | -18.16 | $441.51 | 521000 |
| 2023-12-14 | -0.60 | $444.07 | 550834 |
| 2023-12-13 | -27.44 | $424.66 | 735348 |
| 2023-12-12 | -6.59 | $432.51 | 176224 |
| 2023-12-11 | -12.98 | $429.05 | 235200 |
| 2023-12-08 | -9.82 | $420.62 | 263823 |
| 2023-12-07 | -12.29 | $418.66 | 201048 |
| 2023-12-06 | -12.40 | $418.62 | 211200 |
| 2023-12-05 | -23.08 | $413.44 | 203600 |
| 2023-12-04 | -6.00 | $420.02 | 222100 |
| 2023-12-01 | -0.30 | $418.29 | 240508 |
| 2023-11-30 | -31.10 | $406.66 | 913400 |
| 2023-11-29 | -36.76 | $401.15 | 273600 |
| 2023-11-28 | -32.54 | $401.36 | 298815 |
| 2023-11-27 | -9.93 | $412.21 | 275900 |
| 2023-11-24 | -2.62 | $416.43 | 120300 |
| 2023-11-22 | -7.17 | $411.16 | 206567 |
| 2023-11-21 | -4.11 | $410.53 | 313226 |
| 2023-11-20 | -4.46 | $407.51 | 219600 |
| 2023-11-17 | -6.95 | $405.61 | 288146 |
| 2023-11-16 | -7.61 | $405.11 | 204200 |
| 2023-11-15 | -9.54 | $403.63 | 242609 |
| 2023-11-14 | -7.76 | $404.99 | 253312 |
| 2023-11-13 | -6.14 | $392.96 | 185500 |
| 2023-11-10 | -0.27 | $396.61 | 205700 |
| 2023-11-09 | -13.95 | $387.93 | 227116 |
| 2023-11-08 | -3.96 | $394.13 | 218729 |
| 2023-11-07 | -7.50 | $391.42 | 220500 |
| 2023-11-06 | -17.67 | $385.16 | 201411 |
| 2023-11-03 | -14.49 | $387.12 | 312200 |
| 2023-11-02 | -20.92 | $382.41 | 402000 |
| 2023-11-01 | -14.49 | $383.32 | 438922 |
| 2023-10-31 | -36.89 | $370.54 | 447005 |
| 2023-10-30 | -45.90 | $365.40 | 370645 |
| 2023-10-27 | -57.57 | $358.74 | 488200 |
| 2023-10-26 | -58.68 | $358.11 | 933803 |
| 2023-10-25 | -91.64 | $339.30 | 726627 |
| 2023-10-24 | -97.61 | $345.51 | 358000 |
| 2023-10-23 | -93.66 | $349.79 | 314900 |
| 2023-10-20 | -96.55 | $348.50 | 368147 |
| 2023-10-19 | -91.48 | $357.34 | 537946 |
| 2023-10-18 | -92.47 | $361.73 | 375926 |
| 2023-10-17 | -40.69 | $378.45 | 420830 |
| 2023-10-16 | -44.26 | $377.30 | 201800 |
| 2023-10-13 | -67.67 | $369.74 | 364501 |
| 2023-10-12 | -21.43 | $384.67 | 242900 |
| 2023-10-11 | -4.30 | $390.20 | 268800 |
| 2023-10-10 | -25.42 | $382.01 | 330900 |
| 2023-10-09 | -39.41 | $379.73 | 363026 |
| 2023-10-06 | -57.53 | $373.62 | 371144 |
| 2023-10-05 | -63.16 | $372.02 | 385225 |
| 2023-10-04 | -62.08 | $372.38 | 257500 |
| 2023-10-03 | -89.14 | $363.38 | 273746 |
| 2023-10-02 | -79.99 | $368.84 | 411106 |
| 2023-09-29 | -61.46 | $374.44 | 231100 |
| 2023-09-28 | -46.11 | $379.08 | 230407 |
| 2023-09-27 | -61.59 | $374.40 | 337523 |
| 2023-09-26 | -83.45 | $365.38 | 370700 |
| 2023-09-25 | -39.04 | $380.09 | 261500 |
| 2023-09-22 | -45.43 | $374.50 | 407100 |
| 2023-09-21 | -60.90 | $368.19 | 360500 |
| 2023-09-20 | -46.45 | $373.53 | 141728 |
| 2023-09-19 | -35.55 | $376.45 | 170600 |
| 2023-09-18 | -30.89 | $377.62 | 208300 |
| 2023-09-15 | -33.28 | $376.43 | 507780 |
| 2023-09-14 | -23.85 | $381.13 | 253800 |
| 2023-09-13 | -29.03 | $378.55 | 305804 |
| 2023-09-12 | -14.52 | $385.78 | 290445 |
| 2023-09-11 | -1.51 | $392.07 | 284796 |
| 2023-09-08 | -5.87 | $387.24 | 522500 |
| 2023-09-07 | -5.09 | $385.10 | 421900 |
| 2023-09-06 | -19.74 | $378.63 | 349128 |
| 2023-09-05 | -24.86 | $373.54 | 250911 |
| 2023-09-01 | -3.04 | $382.36 | 371500 |
| 2023-08-31 | -14.27 | $376.81 | 400600 |
| 2023-08-30 | -22.96 | $373.40 | 216700 |
| 2023-08-29 | -27.50 | $371.62 | 198100 |
| 2023-08-28 | -48.96 | $363.20 | 181700 |
| 2023-08-25 | -55.28 | $360.72 | 166738 |
| 2023-08-24 | -63.05 | $357.67 | 155048 |
| 2023-08-23 | -42.27 | $364.81 | 408800 |
| 2023-08-22 | -62.78 | $350.51 | 237800 |
| 2023-08-21 | -65.10 | $347.95 | 265800 |
| 2023-08-18 | -63.88 | $348.60 | 351227 |
| 2023-08-17 | -56.52 | $352.19 | 305900 |
| 2023-08-16 | -28.89 | $366.96 | 164300 |
| 2023-08-15 | -24.39 | $369.37 | 151800 |
| 2023-08-14 | -18.23 | $372.66 | 154124 |
| 2023-08-11 | -21.32 | $371.01 | 218800 |
| 2023-08-10 | -19.99 | $371.72 | 145300 |
| 2023-08-09 | -19.71 | $371.87 | 190700 |
| 2023-08-08 | -9.26 | $377.38 | 179731 |
| 2023-08-07 | -9.35 | $377.15 | 229800 |
| 2023-08-04 | -12.89 | $371.91 | 320431 |
| 2023-08-03 | -2.78 | $373.61 | 265738 |
| 2023-08-02 | -4.07 | $372.75 | 272908 |
| 2023-08-01 | -0.43 | $374.98 | 369820 |
| 2023-07-31 | -5.06 | $367.44 | 294000 |
| 2023-07-28 | -12.32 | $363.36 | 531128 |
| 2023-07-27 | -2.04 | $356.46 | 759535 |
| 2023-07-26 | -23.90 | $335.99 | 339709 |
| 2023-07-25 | -32.45 | $333.53 | 236006 |
| 2023-07-24 | -35.56 | $331.91 | 217900 |
| 2023-07-21 | -36.09 | $330.96 | 270400 |
| 2023-07-20 | -32.91 | $332.01 | 304100 |
| 2023-07-19 | -26.11 | $334.25 | 496621 |
| 2023-07-18 | -10.42 | $339.34 | 169900 |
| 2023-07-17 | -5.10 | $340.46 | 257600 |
| 2023-07-14 | -4.79 | $336.13 | 213000 |
| 2023-07-13 | -0.36 | $337.33 | 236820 |
| 2023-07-12 | -9.52 | $334.30 | 288700 |
| 2023-07-11 | -6.63 | $327.17 | 125742 |
| 2023-07-10 | -13.68 | $324.64 | 249937 |
| 2023-07-07 | -28.78 | $320.08 | 284100 |
| 2023-07-06 | -34.35 | $318.40 | 224400 |
| 2023-07-05 | -21.14 | $321.64 | 235438 |
| 2023-07-03 | -4.96 | $327.05 | 98300 |
| 2023-06-30 | -6.12 | $326.07 | 231338 |
| 2023-06-29 | -2.48 | $322.99 | 193845 |
| 2023-06-28 | -5.55 | $321.44 | 250700 |
| 2023-06-27 | -3.05 | $322.70 | 333514 |
| 2023-06-26 | -2.65 | $314.98 | 193400 |
| 2023-06-23 | -8.33 | $311.71 | 339436 |
| 2023-06-22 | -5.17 | $312.99 | 210100 |
| 2023-06-21 | -2.28 | $313.56 | 318907 |
| 2023-06-20 | -4.40 | $312.17 | 219610 |
| 2023-06-16 | -3.84 | $311.04 | 379400 |
| 2023-06-15 | -6.93 | $308.74 | 328232 |
| 2023-06-14 | -12.18 | $306.64 | 347200 |
| 2023-06-13 | -4.25 | $309.81 | 336800 |
| 2023-06-12 | -11.85 | $305.06 | 280743 |
| 2023-06-09 | -16.26 | $303.38 | 316440 |
| 2023-06-08 | -12.06 | $304.98 | 359800 |
| 2023-06-07 | -4.60 | $307.82 | 320901 |
| 2023-06-06 | -11.59 | $299.74 | 432400 |
| 2023-06-05 | -16.44 | $294.69 | 295871 |
| 2023-06-02 | -3.68 | $298.23 | 454237 |
| 2023-06-01 | -50.60 | $282.98 | 414600 |
| 2023-05-31 | -82.77 | $275.51 | 520100 |
| 2023-05-30 | -59.26 | $280.97 | 261400 |
| 2023-05-26 | -61.11 | $280.54 | 281112 |
| 2023-05-25 | -78.90 | $276.41 | 333644 |
| 2023-05-24 | -69.68 | $273.93 | 330500 |
| 2023-05-23 | -50.83 | $275.42 | 337100 |
| 2023-05-22 | -36.38 | $280.91 | 414500 |
| 2023-05-19 | -17.58 | $288.05 | 272144 |
| 2023-05-18 | -1.68 | $292.48 | 235100 |
| 2023-05-17 | -14.63 | $286.67 | 275800 |
| 2023-05-16 | -28.49 | $280.91 | 365300 |
| 2023-05-15 | -13.02 | $286.48 | 382917 |
| 2023-05-12 | -6.61 | $288.91 | 365826 |
| 2023-05-11 | -2.66 | $289.42 | 468103 |
| 2023-05-10 | -1.83 | $288.09 | 367847 |
| 2023-05-09 | -12.41 | $281.51 | 183000 |
| 2023-05-08 | -10.17 | $281.95 | 189200 |
| 2023-05-05 | -7.88 | $282.56 | 183336 |
| 2023-05-04 | -14.82 | $278.74 | 326100 |
| 2023-05-03 | -6.56 | $283.27 | 426300 |
| 2023-05-02 | -6.78 | $281.61 | 264037 |
| 2023-05-01 | -5.24 | $282.43 | 292800 |
| 2023-04-28 | -5.74 | $281.91 | 383800 |
| 2023-04-27 | -1.45 | $280.20 | 925822 |
| 2023-04-26 | -26.33 | $257.07 | 408117 |
| 2023-04-25 | -20.72 | $258.98 | 425628 |
| 2023-04-24 | -14.84 | $260.98 | 310214 |
| 2023-04-21 | -10.05 | $262.61 | 215400 |
| 2023-04-20 | -5.29 | $263.53 | 375200 |
| 2023-04-19 | -0.15 | $258.86 | 300700 |
| 2023-04-18 | -3.19 | $254.43 | 394509 |
| 2023-04-17 | -20.20 | $250.49 | 339532 |
| 2023-04-14 | -25.42 | $249.28 | 333400 |
| 2023-04-13 | -11.83 | $251.23 | 310804 |
| 2023-04-12 | -30.77 | $247.10 | 364400 |
| 2023-04-11 | -50.39 | $242.82 | 388046 |
| 2023-04-10 | -77.35 | $236.94 | 336800 |
| 2023-04-06 | -85.42 | $235.18 | 181847 |
| 2023-04-05 | -90.92 | $235.47 | 348020 |
| 2023-04-04 | -93.11 | $237.66 | 230823 |
| 2023-04-03 | -59.54 | $247.32 | 312300 |
| 2023-03-31 | -47.04 | $251.28 | 288900 |
| 2023-03-30 | -68.41 | $245.32 | 225943 |
| 2023-03-29 | -68.81 | $245.21 | 266223 |
| 2023-03-28 | -72.10 | $244.29 | 287800 |
| 2023-03-27 | -77.34 | $242.83 | 258105 |
| 2023-03-24 | -72.61 | $244.15 | 304400 |
| 2023-03-23 | -66.08 | $245.97 | 398400 |
| 2023-03-22 | -69.77 | $244.94 | 221900 |
| 2023-03-21 | -53.85 | $249.38 | 261800 |
| 2023-03-20 | -57.48 | $249.49 | 343131 |
| 2023-03-17 | -77.41 | $243.99 | 477200 |
| 2023-03-16 | -73.41 | $245.35 | 381000 |
| 2023-03-15 | -83.63 | $241.95 | 435013 |
| 2023-03-14 | -73.95 | $247.75 | 240800 |
| 2023-03-13 | -86.22 | $244.10 | 415246 |
| 2023-03-10 | -89.83 | $245.29 | 296500 |
| 2023-03-09 | -87.01 | $251.20 | 370928 |
| 2023-03-08 | -55.44 | $257.93 | 123517 |
| 2023-03-07 | -59.47 | $257.07 | 270700 |
| 2023-03-06 | -49.67 | $259.88 | 303600 |
| 2023-03-03 | -54.08 | $262.34 | 185300 |
| 2023-03-02 | -76.78 | $255.49 | 142400 |
| 2023-03-01 | -87.50 | $252.23 | 294442 |
| 2023-02-28 | -68.93 | $254.83 | 282608 |
| 2023-02-27 | -72.97 | $253.03 | 185647 |
| 2023-02-24 | -78.37 | $251.12 | 200800 |
| 2023-02-23 | -67.97 | $254.80 | 261400 |
| 2023-02-22 | -71.16 | $253.67 | 187100 |
| 2023-02-21 | -68.76 | $254.30 | 400800 |
| 2023-02-17 | -24.05 | $269.37 | 257800 |
| 2023-02-16 | -25.84 | $266.85 | 284017 |
| 2023-02-15 | -27.54 | $266.06 | 159700 |
| 2023-02-14 | -31.19 | $264.37 | 194100 |
| 2023-02-13 | -28.17 | $265.77 | 184111 |
| 2023-02-10 | -41.29 | $259.68 | 229705 |
| 2023-02-09 | -34.85 | $262.67 | 227927 |
| 2023-02-08 | -33.97 | $263.08 | 233541 |
| 2023-02-07 | -33.38 | $263.35 | 265700 |
| 2023-02-06 | -22.48 | $268.41 | 235600 |
| 2023-02-03 | -8.73 | $274.79 | 331900 |
| 2023-02-02 | -0.13 | $278.78 | 461700 |
| 2023-02-01 | -3.30 | $268.16 | 521700 |
| 2023-01-31 | -22.58 | $260.62 | 735600 |
| 2023-01-30 | -47.61 | $245.17 | 616000 |
| 2023-01-27 | -31.28 | $249.14 | 267600 |
| 2023-01-26 | -34.98 | $248.24 | 256831 |
| 2023-01-25 | -37.08 | $247.73 | 459000 |
| 2023-01-24 | -29.79 | $249.50 | 271500 |
| 2023-01-23 | -49.63 | $244.68 | 300900 |
| 2023-01-20 | -70.29 | $239.66 | 245700 |
| 2023-01-19 | -99.33 | $233.14 | 303012 |
| 2023-01-18 | -62.70 | $242.00 | 402444 |
| 2023-01-17 | -17.10 | $252.72 | 344500 |
| 2023-01-13 | -15.57 | $253.08 | 209410 |
| 2023-01-12 | -38.57 | $252.61 | 225108 |
| 2023-01-11 | -47.50 | $254.24 | 242940 |
| 2023-01-10 | -62.19 | $248.36 | 290722 |
| 2023-01-09 | -70.14 | $245.18 | 430021 |
| 2023-01-06 | -75.06 | $243.21 | 311800 |
| 2023-01-05 | -96.20 | $234.75 | 433146 |
| 2023-01-04 | -82.66 | $242.31 | 304506 |
| 2023-01-03 | -85.31 | $241.32 | 288400 |
| 2022-12-30 | -90.89 | $239.23 | 190732 |
| 2022-12-29 | -88.91 | $242.07 | 164622 |
| 2022-12-28 | -96.26 | $239.49 | 170700 |
| 2022-12-27 | -86.46 | $242.93 | 134413 |
| 2022-12-23 | -86.06 | $243.07 | 157200 |
| 2022-12-22 | -90.33 | $241.57 | 204300 |
| 2022-12-21 | -79.58 | $247.22 | 223539 |
| 2022-12-20 | -88.23 | $244.39 | 351600 |
| 2022-12-19 | -94.88 | $244.88 | 287815 |
| 2022-12-16 | -94.93 | $246.50 | 633000 |
| 2022-12-15 | -87.33 | $248.64 | 644414 |
| 2022-12-14 | -64.50 | $258.75 | 516700 |
| 2022-12-13 | -35.73 | $266.15 | 365700 |
| 2022-12-12 | -61.18 | $260.06 | 336910 |
| 2022-12-09 | -72.81 | $257.59 | 170139 |
| 2022-12-08 | -55.68 | $260.22 | 199200 |
| 2022-12-07 | -44.32 | $258.29 | 191600 |
| 2022-12-06 | -50.05 | $256.02 | 324512 |
| 2022-12-05 | -35.99 | $260.01 | 258900 |
| 2022-12-02 | -21.27 | $266.09 | 213200 |
| 2022-12-01 | -15.45 | $268.36 | 484640 |
| 2022-11-30 | -31.81 | $260.43 | 723600 |
| 2022-11-29 | -30.98 | $260.83 | 178628 |
| 2022-11-28 | -32.65 | $260.02 | 235607 |
| 2022-11-25 | -16.23 | $267.44 | 51200 |
| 2022-11-23 | -16.64 | $266.49 | 203015 |
| 2022-11-22 | -16.78 | $266.41 | 214800 |
| 2022-11-21 | -15.47 | $267.15 | 247600 |
| 2022-11-18 | -12.94 | $268.57 | 331410 |
| 2022-11-17 | -17.88 | $264.99 | 342804 |
| 2022-11-16 | -14.31 | $266.68 | 280900 |
| 2022-11-15 | -7.04 | $271.34 | 230800 |
| 2022-11-14 | -17.15 | $264.86 | 266700 |
| 2022-11-11 | -9.08 | $270.03 | 503400 |
| 2022-11-10 | -0.73 | $263.24 | 501836 |
| 2022-11-09 | -23.86 | $236.29 | 304339 |
| 2022-11-08 | -2.83 | $245.49 | 323300 |
| 2022-11-07 | -12.38 | $237.66 | 223524 |
| 2022-11-04 | -20.66 | $234.38 | 299710 |
| 2022-11-03 | -16.70 | $235.95 | 283007 |
| 2022-11-02 | -28.09 | $231.44 | 347600 |
| 2022-11-01 | -14.80 | $234.74 | 339116 |
| 2022-10-31 | -17.94 | $233.57 | 326300 |
| 2022-10-28 | -7.62 | $237.42 | 223333 |
| 2022-10-27 | -33.92 | $227.61 | 681135 |
| 2022-10-26 | -16.33 | $234.17 | 479403 |
| 2022-10-25 | -8.38 | $235.55 | 297900 |
| 2022-10-24 | -31.36 | $227.38 | 331440 |
| 2022-10-21 | -39.29 | $224.56 | 340900 |
| 2022-10-20 | -68.98 | $214.00 | 402502 |
| 2022-10-19 | -61.84 | $216.54 | 434700 |
| 2022-10-18 | -39.03 | $227.53 | 273720 |
| 2022-10-17 | -54.69 | $221.68 | 254500 |
| 2022-10-14 | -73.28 | $214.59 | 354734 |
| 2022-10-13 | -67.24 | $217.64 | 1.2M |
| 2022-10-12 | -87.75 | $221.38 | 279500 |
| 2022-10-11 | -80.33 | $224.36 | 329338 |
| 2022-10-10 | -81.90 | $224.19 | 223500 |
| 2022-10-07 | -90.94 | $221.03 | 256500 |
| 2022-10-06 | -69.75 | $230.97 | 311625 |
| 2022-10-05 | -58.96 | $236.03 | 184908 |
| 2022-10-04 | -56.30 | $237.28 | 474139 |
| 2022-10-03 | -74.46 | $228.76 | 355512 |
| 2022-09-30 | -90.02 | $222.67 | 369434 |
| 2022-09-29 | -90.37 | $222.51 | 365410 |
| 2022-09-28 | -70.90 | $231.38 | 433112 |
| 2022-09-27 | -93.07 | $221.28 | 235336 |
| 2022-09-26 | -98.23 | $220.31 | 511107 |
| 2022-09-23 | -90.42 | $224.22 | 421600 |
| 2022-09-22 | -98.59 | $223.76 | 513929 |
| 2022-09-21 | -99.43 | $232.46 | 462439 |
| 2022-09-20 | -90.35 | $235.31 | 515937 |
| 2022-09-19 | -73.28 | $245.59 | 292800 |
| 2022-09-16 | -79.04 | $244.43 | 636400 |
| 2022-09-15 | -60.80 | $250.04 | 322200 |
| 2022-09-14 | -64.88 | $250.30 | 369220 |
| 2022-09-13 | -53.26 | $254.04 | 454600 |
| 2022-09-12 | -26.02 | $262.81 | 406000 |
| 2022-09-09 | -40.31 | $258.21 | 357023 |
| 2022-09-08 | -41.30 | $257.89 | 285514 |
| 2022-09-07 | -41.27 | $257.90 | 319815 |
| 2022-09-06 | -65.87 | $249.98 | 340800 |
| 2022-09-02 | -78.54 | $245.90 | 226043 |
| 2022-09-01 | -67.88 | $248.85 | 431329 |
| 2022-08-31 | -94.41 | $240.12 | 334842 |
| 2022-08-30 | -90.23 | $241.28 | 304227 |
| 2022-08-29 | -84.07 | $243.32 | 220815 |
| 2022-08-26 | -83.47 | $242.65 | 227621 |
| 2022-08-25 | -47.01 | $252.47 | 210400 |
| 2022-08-24 | -41.72 | $250.04 | 238600 |
| 2022-08-23 | -49.26 | $246.22 | 210919 |
| 2022-08-22 | -39.47 | $250.29 | 179825 |
| 2022-08-19 | -23.63 | $258.68 | 288500 |
| 2022-08-18 | -7.72 | $267.10 | 192129 |
| 2022-08-17 | -6.99 | $267.49 | 411314 |
| 2022-08-16 | -1.46 | $266.96 | 309307 |
| 2022-08-15 | -0.66 | $267.32 | 372600 |
| 2022-08-12 | -0.71 | $261.81 | 313345 |
| 2022-08-11 | -8.45 | $251.33 | 205438 |
| 2022-08-10 | -8.34 | $249.51 | 230132 |
| 2022-08-09 | -16.95 | $243.12 | 239737 |
| 2022-08-08 | -8.35 | $246.58 | 174500 |
| 2022-08-05 | -7.63 | $244.07 | 193400 |
| 2022-08-04 | -6.48 | $244.50 | 264541 |
| 2022-08-03 | -7.29 | $244.06 | 177816 |
| 2022-08-02 | -20.10 | $239.31 | 245835 |
| 2022-08-01 | -6.19 | $244.37 | 305000 |
| 2022-07-29 | -3.41 | $239.53 | 328000 |
| 2022-07-28 | -8.59 | $234.57 | 554241 |
| 2022-07-27 | -11.40 | $227.06 | 454204 |
| 2022-07-26 | -19.40 | $224.43 | 270914 |
| 2022-07-25 | -19.64 | $224.35 | 327900 |
| 2022-07-22 | -9.58 | $227.66 | 343300 |
| 2022-07-21 | -1.67 | $225.39 | 215703 |
| 2022-07-20 | -5.07 | $220.96 | 245600 |
| 2022-07-19 | -4.61 | $219.83 | 242100 |
| 2022-07-18 | -24.08 | $212.23 | 232000 |
| 2022-07-15 | -13.77 | $216.22 | 329800 |
| 2022-07-14 | -21.50 | $213.23 | 234510 |
| 2022-07-13 | -14.73 | $215.85 | 343200 |
| 2022-07-12 | -13.75 | $216.23 | 357700 |
| 2022-07-11 | -14.39 | $215.98 | 319221 |
| 2022-07-08 | -18.24 | $214.49 | 448816 |
| 2022-07-07 | -5.54 | $218.15 | 362532 |
| 2022-07-06 | -8.91 | $216.89 | 468232 |
| 2022-07-05 | -1.19 | $216.86 | 560100 |
| 2022-07-01 | -6.16 | $211.97 | 474000 |
| 2022-06-30 | -24.85 | $206.59 | 459600 |
| 2022-06-29 | -37.51 | $202.59 | 288748 |
| 2022-06-28 | -37.92 | $202.46 | 351800 |
| 2022-06-27 | -35.20 | $203.32 | 267811 |
| 2022-06-24 | -34.19 | $203.64 | 440032 |
| 2022-06-23 | -51.54 | $198.16 | 441900 |
| 2022-06-22 | -82.78 | $188.29 | 307944 |
| 2022-06-21 | -87.21 | $186.89 | 277500 |
| 2022-06-17 | -88.60 | $186.45 | 509800 |
| 2022-06-16 | -94.94 | $186.27 | 442900 |
| 2022-06-15 | -79.43 | $197.37 | 323100 |
| 2022-06-14 | -90.13 | $195.49 | 330000 |
| 2022-06-13 | -91.86 | $197.46 | 307409 |
| 2022-06-10 | -88.90 | $201.40 | 276800 |
| 2022-06-09 | -68.85 | $206.26 | 506420 |
| 2022-06-08 | -53.59 | $209.96 | 177225 |
| 2022-06-07 | -38.12 | $213.71 | 151723 |
| 2022-06-06 | -46.82 | $211.60 | 148500 |
| 2022-06-03 | -50.33 | $210.75 | 172345 |
| 2022-06-02 | -37.54 | $213.85 | 248206 |
| 2022-06-01 | -66.67 | $206.79 | 407600 |
| 2022-05-31 | -57.96 | $208.90 | 589734 |
| 2022-05-27 | -47.19 | $211.51 | 297900 |
| 2022-05-26 | -59.69 | $208.48 | 210800 |
| 2022-05-25 | -74.61 | $205.30 | 269800 |
| 2022-05-24 | -89.97 | $201.72 | 360432 |
| 2022-05-23 | -85.41 | $204.97 | 282104 |
| 2022-05-20 | -83.11 | $207.75 | 342600 |
| 2022-05-19 | -86.44 | $206.56 | 430900 |
| 2022-05-18 | -98.70 | $202.56 | 426625 |
| 2022-05-17 | -82.66 | $215.58 | 668700 |
| 2022-05-16 | -83.35 | $215.22 | 283733 |
| 2022-05-13 | -71.02 | $221.63 | 485530 |
| 2022-05-12 | -78.35 | $217.82 | 411500 |
| 2022-05-11 | -94.34 | $209.51 | 294133 |
| 2022-05-10 | -81.37 | $216.25 | 524432 |
| 2022-05-09 | -82.18 | $215.83 | 363300 |
| 2022-05-06 | -88.52 | $212.74 | 253100 |
| 2022-05-05 | -93.55 | $213.52 | 317600 |
| 2022-05-04 | -77.18 | $221.85 | 356124 |
| 2022-05-03 | -91.25 | $215.74 | 275345 |
| 2022-05-02 | -89.72 | $216.59 | 233125 |
| 2022-04-29 | -98.90 | $213.19 | 340000 |
| 2022-04-28 | -87.94 | $222.99 | 332000 |
| 2022-04-27 | -98.88 | $223.70 | 318948 |
| 2022-04-26 | -99.04 | $224.07 | 547315 |
| 2022-04-25 | -82.03 | $238.94 | 422974 |
| 2022-04-22 | -70.27 | $246.84 | 358200 |
| 2022-04-21 | -54.20 | $252.28 | 286500 |
| 2022-04-20 | -59.72 | $250.77 | 232506 |
| 2022-04-19 | -75.71 | $246.47 | 296510 |
| 2022-04-18 | -97.55 | $237.82 | 312617 |
| 2022-04-14 | -98.97 | $239.96 | 250100 |
| 2022-04-13 | -86.81 | $247.07 | 349235 |
| 2022-04-12 | -98.79 | $242.62 | 408900 |
| 2022-04-11 | -98.92 | $247.23 | 614900 |
| 2022-04-08 | -94.25 | $254.90 | 358436 |
| 2022-04-07 | -83.09 | $257.79 | 359900 |
| 2022-04-06 | -80.73 | $259.28 | 239100 |
| 2022-04-05 | -69.13 | $262.16 | 322543 |
| 2022-04-04 | -65.06 | $261.68 | 343445 |
| 2022-04-01 | -63.03 | $262.23 | 257900 |
| 2022-03-31 | -79.15 | $257.86 | 341200 |
| 2022-03-30 | -45.57 | $266.96 | 203132 |
| 2022-03-29 | -40.70 | $268.28 | 240249 |
| 2022-03-28 | -62.03 | $262.50 | 242700 |
| 2022-03-25 | -70.41 | $260.23 | 295300 |
| 2022-03-24 | -66.13 | $261.39 | 318000 |
| 2022-03-23 | -46.51 | $262.85 | 403100 |
| 2022-03-22 | -10.99 | $275.42 | 219200 |
| 2022-03-21 | -13.34 | $274.59 | 356000 |
| 2022-03-18 | -3.34 | $276.66 | 422519 |
| 2022-03-17 | -18.78 | $271.43 | 185300 |
| 2022-03-16 | -24.56 | $269.47 | 269400 |
| 2022-03-15 | -27.46 | $268.49 | 305300 |
| 2022-03-14 | -43.11 | $263.19 | 433233 |
| 2022-03-11 | -63.51 | $256.28 | 263600 |
| 2022-03-10 | -64.36 | $255.99 | 330434 |
| 2022-03-09 | -51.15 | $261.30 | 277500 |
| 2022-03-08 | -75.52 | $252.63 | 551700 |
| 2022-03-07 | -57.31 | $259.11 | 320818 |
| 2022-03-04 | -27.71 | $269.64 | 273850 |
| 2022-03-03 | -16.39 | $273.67 | 275429 |
| 2022-03-02 | -23.60 | $274.65 | 450345 |
| 2022-03-01 | -45.62 | $267.52 | 439806 |
| 2022-02-28 | -46.98 | $266.93 | 665000 |
| 2022-02-25 | -52.86 | $264.38 | 388900 |
| 2022-02-24 | -72.58 | $255.82 | 563440 |
| 2022-02-23 | -93.37 | $249.15 | 461700 |
| 2022-02-22 | -86.97 | $251.87 | 354230 |
| 2022-02-18 | -93.14 | $251.98 | 391800 |
| 2022-02-17 | -99.54 | $252.74 | 546714 |
| 2022-02-16 | -94.57 | $261.93 | 296700 |
| 2022-02-15 | -86.94 | $265.15 | 192313 |
| 2022-02-14 | -93.43 | $262.75 | 344200 |
| 2022-02-11 | -92.64 | $263.23 | 248812 |
| 2022-02-10 | -87.52 | $266.58 | 332938 |
| 2022-02-09 | -70.75 | $275.52 | 1.5M |
| 2022-02-08 | -75.15 | $273.26 | 330925 |
| 2022-02-07 | -83.54 | $268.95 | 338300 |
| 2022-02-04 | -87.63 | $266.98 | 336200 |
| 2022-02-03 | -92.59 | $268.74 | 352511 |
| 2022-02-02 | -93.68 | $272.15 | 470517 |
| 2022-02-01 | -84.98 | $277.27 | 500800 |
| 2022-01-31 | -73.48 | $283.62 | 379700 |
| 2022-01-28 | -82.13 | $279.23 | 256300 |
| 2022-01-27 | -94.82 | $272.45 | 244742 |
| 2022-01-26 | -93.53 | $275.13 | 265000 |
| 2022-01-25 | -81.57 | $283.80 | 339433 |
| 2022-01-24 | -72.58 | $288.60 | 275800 |
| 2022-01-21 | -99.32 | $280.46 | 167444 |
| 2022-01-20 | -98.26 | $283.83 | 233500 |
| 2022-01-19 | -82.64 | $290.77 | 220812 |
| 2022-01-18 | -77.96 | $292.84 | 269600 |
| 2022-01-14 | -95.76 | $291.42 | 219715 |
| 2022-01-13 | -86.97 | $300.95 | 223348 |
| 2022-01-12 | -70.71 | $305.88 | 163233 |
| 2022-01-11 | -66.52 | $308.58 | 216100 |
| 2022-01-10 | -76.22 | $305.80 | 186000 |
| 2022-01-07 | -93.95 | $304.98 | 247600 |
| 2022-01-06 | -81.28 | $309.04 | 208527 |
| 2022-01-05 | -82.16 | $308.76 | 193800 |
| 2022-01-04 | -61.92 | $315.17 | 208727 |
| 2022-01-03 | -65.24 | $314.12 | 335808 |
| 2021-12-31 | -32.90 | $324.36 | 81228 |
| 2021-12-30 | -34.80 | $323.11 | 96406 |
| 2021-12-29 | -24.81 | $326.46 | 86900 |
| 2021-12-28 | -35.58 | $322.85 | 120200 |
| 2021-12-27 | -41.01 | $321.03 | 96600 |
| 2021-12-23 | -55.68 | $316.11 | 148700 |
| 2021-12-22 | -63.41 | $313.52 | 110744 |
| 2021-12-21 | -62.12 | $313.95 | 157700 |
| 2021-12-20 | -79.99 | $307.96 | 245400 |
| 2021-12-17 | -66.51 | $312.48 | 488817 |
| 2021-12-16 | -29.38 | $324.93 | 259821 |
| 2021-12-15 | -37.34 | $322.26 | 352253 |
| 2021-12-14 | -31.85 | $324.10 | 235112 |
| 2021-12-13 | -10.38 | $331.30 | 253527 |
| 2021-12-10 | -9.07 | $331.74 | 234835 |
| 2021-12-09 | -20.49 | $327.91 | 285106 |
| 2021-12-08 | -4.06 | $332.70 | 349939 |
| 2021-12-07 | -19.01 | $327.80 | 317427 |
| 2021-12-06 | -5.12 | $327.82 | 420705 |
| 2021-12-03 | -41.09 | $316.04 | 230311 |
| 2021-12-02 | -54.79 | $311.62 | 170206 |
| 2021-12-01 | -84.72 | $301.96 | 273847 |
| 2021-11-30 | -62.84 | $309.02 | 582540 |
| 2021-11-29 | -22.25 | $322.12 | 218105 |
| 2021-11-26 | -36.37 | $317.46 | 161700 |
| 2021-11-24 | -31.69 | $318.65 | 118800 |
| 2021-11-23 | -22.76 | $321.65 | 127640 |
| 2021-11-22 | -19.93 | $322.60 | 223000 |
| 2021-11-19 | -5.15 | $323.82 | 162921 |
| 2021-11-18 | -16.36 | $319.09 | 160304 |
| 2021-11-17 | -7.43 | $322.14 | 176539 |
| 2021-11-16 | -9.72 | $321.36 | 251620 |
| 2021-11-15 | -29.38 | $314.64 | 201317 |
| 2021-11-12 | -14.66 | $319.67 | 271245 |
| 2021-11-11 | -39.07 | $311.33 | 194200 |
| 2021-11-10 | -45.07 | $309.28 | 153800 |
| 2021-11-09 | -44.19 | $309.58 | 170500 |
| 2021-11-08 | -67.60 | $301.58 | 311003 |
| 2021-11-05 | -65.85 | $302.18 | 443300 |
| 2021-11-04 | -69.30 | $301.00 | 292700 |
| 2021-11-03 | -72.23 | $300.00 | 231500 |
| 2021-11-02 | -55.55 | $305.70 | 352000 |
| 2021-11-01 | -63.48 | $302.99 | 461236 |
| 2021-10-29 | -74.33 | $299.28 | 291310 |
| 2021-10-28 | -78.37 | $297.90 | 301728 |
| 2021-10-27 | -81.04 | $296.99 | 345700 |
| 2021-10-26 | -64.18 | $302.75 | 456900 |
| 2021-10-25 | -59.67 | $304.29 | 859200 |
| 2021-10-22 | -18.74 | $312.18 | 244800 |
| 2021-10-21 | -21.32 | $310.60 | 232200 |
| 2021-10-20 | -19.48 | $311.02 | 226300 |
| 2021-10-19 | -27.41 | $309.21 | 274715 |
| 2021-10-18 | -4.25 | $313.11 | 146222 |
| 2021-10-15 | -20.06 | $309.17 | 140922 |
| 2021-10-14 | -8.51 | $309.19 | 152700 |
| 2021-10-13 | -59.56 | $301.28 | 269900 |
| 2021-10-12 | -78.64 | $297.76 | 331421 |
| 2021-10-11 | -90.71 | $295.36 | 124246 |
| 2021-10-08 | -93.31 | $295.05 | 280947 |
| 2021-10-07 | -68.63 | $303.97 | 416100 |
| 2021-10-06 | -88.25 | $297.02 | 495825 |
| 2021-10-05 | -82.12 | $299.31 | 603416 |
| 2021-10-04 | -91.87 | $296.02 | 215600 |
| 2021-10-01 | -88.81 | $297.39 | 292141 |
| 2021-09-30 | -100.00 | $294.17 | 328000 |
| 2021-09-29 | -97.07 | $300.48 | 158600 |
| 2021-09-28 | -97.29 | $302.32 | 275835 |
| 2021-09-27 | -81.79 | $308.23 | 155000 |
| 2021-09-24 | -80.73 | $308.63 | 121700 |
| 2021-09-23 | -80.79 | $308.61 | 159300 |
| 2021-09-22 | -88.48 | $305.70 | 319600 |
| 2021-09-21 | -87.84 | $305.94 | 231200 |
| 2021-09-20 | -85.28 | $306.91 | 317003 |
| 2021-09-17 | -96.47 | $305.83 | 630300 |
| 2021-09-16 | -85.56 | $310.62 | 263900 |
| 2021-09-15 | -80.17 | $312.42 | 510500 |
| 2021-09-14 | -82.03 | $313.29 | 427100 |
| 2021-09-13 | -95.79 | $320.72 | 340900 |
| 2021-09-10 | -99.81 | $321.39 | 237317 |
| 2021-09-09 | -86.00 | $325.75 | 222832 |
| 2021-09-08 | -74.03 | $328.52 | 202201 |
| 2021-09-07 | -90.36 | $324.74 | 262200 |
| 2021-09-03 | -55.57 | $332.79 | 121322 |
| 2021-09-02 | -46.07 | $334.99 | 145126 |
| 2021-09-01 | -46.97 | $334.78 | 132300 |
| 2021-08-31 | -45.25 | $335.18 | 220708 |
| 2021-08-30 | -42.96 | $335.71 | 116848 |
| 2021-08-27 | -51.12 | $333.82 | 273100 |
| 2021-08-26 | -72.04 | $328.98 | 214100 |
| 2021-08-25 | -61.41 | $331.44 | 196600 |
| 2021-08-24 | -65.05 | $330.59 | 207734 |
| 2021-08-23 | -61.86 | $331.33 | 163509 |
| 2021-08-20 | -33.66 | $333.65 | 182500 |
| 2021-08-19 | -43.34 | $330.20 | 213000 |
| 2021-08-18 | -55.60 | $325.83 | 223706 |
| 2021-08-17 | -32.34 | $334.12 | 233800 |
| 2021-08-16 | -18.06 | $339.21 | 293700 |
| 2021-08-13 | -14.50 | $340.48 | 170700 |
| 2021-08-12 | -13.10 | $340.98 | 241800 |
| 2021-08-11 | -1.61 | $344.41 | 205400 |
| 2021-08-10 | -4.63 | $339.26 | 288200 |
| 2021-08-09 | -18.42 | $334.76 | 222500 |
| 2021-08-06 | -22.57 | $333.80 | 233100 |
| 2021-08-05 | -33.30 | $329.60 | 373331 |
| 2021-08-04 | -40.68 | $328.65 | 415200 |
| 2021-08-03 | -39.65 | $332.43 | 501543 |
| 2021-08-02 | -46.78 | $328.44 | 331200 |
| 2021-07-30 | -45.01 | $329.43 | 380500 |
| 2021-07-29 | -36.94 | $333.95 | 176149 |
| 2021-07-28 | -48.87 | $327.27 | 277500 |
| 2021-07-27 | -40.28 | $332.08 | 397600 |
| 2021-07-26 | -48.78 | $327.32 | 390400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.95
2026-07-23
Close Price
$537.89
Vol: 321014Average Directional Index - Detailed Analysis
Minimum
6.93
Average
19.11
Maximum
46.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-23 | 10.95 | $537.89 | 321014 |
| 2026-07-22 | 11.12 | $532.78 | 213900 |
| 2026-07-21 | 11.12 | $529.88 | 286848 |
| 2026-07-20 | 11.13 | $533.58 | 449649 |
| 2026-07-17 | 11.37 | $543.93 | 448310 |
| 2026-07-16 | 11.88 | $558.57 | 284117 |
| 2026-07-15 | 12.49 | $548.67 | 541902 |
| 2026-07-14 | 13.13 | $562.77 | 439194 |
| 2026-07-13 | 13.18 | $551.18 | 382500 |
| 2026-07-10 | 13.37 | $552.03 | 264500 |
| 2026-07-09 | 13.68 | $537.50 | 498300 |
| 2026-07-08 | 14.33 | $537.76 | 340934 |
| 2026-07-07 | 14.79 | $556.93 | 391301 |
| 2026-07-06 | 14.80 | $568.00 | 328049 |
| 2026-07-02 | 14.44 | $570.03 | 547332 |
| 2026-07-01 | 14.00 | $571.08 | 597105 |
| 2026-06-30 | 13.42 | $572.95 | 526134 |
| 2026-06-29 | 12.61 | $568.83 | 495837 |
| 2026-06-26 | 12.00 | $563.87 | 991642 |
| 2026-06-25 | 11.23 | $570.73 | 509000 |
| 2026-06-24 | 10.41 | $551.75 | 454363 |
| 2026-06-23 | 10.09 | $523.59 | 348321 |
| 2026-06-22 | 10.43 | $536.04 | 296940 |
| 2026-06-18 | 10.48 | $532.43 | 531700 |
| 2026-06-17 | 10.48 | $516.11 | 322417 |
| 2026-06-16 | 10.66 | $528.33 | 222902 |
| 2026-06-15 | 10.50 | $524.17 | 286011 |
| 2026-06-12 | 10.40 | $512.15 | 272336 |
| 2026-06-11 | 10.51 | $517.03 | 397719 |
| 2026-06-10 | 10.80 | $504.80 | 221590 |
| 2026-06-09 | 10.75 | $529.04 | 294730 |
| 2026-06-08 | 10.39 | $513.45 | 332742 |
| 2026-06-05 | 10.24 | $508.43 | 363100 |
| 2026-06-04 | 10.27 | $518.08 | 211000 |
| 2026-06-03 | 9.95 | $515.30 | 370415 |
| 2026-06-02 | 9.60 | $516.37 | 554700 |
| 2026-06-01 | 9.20 | $496.77 | 265914 |
| 2026-05-29 | 9.64 | $502.16 | 609438 |
| 2026-05-28 | 10.07 | $497.02 | 473300 |
| 2026-05-27 | 10.40 | $503.16 | 444626 |
| 2026-05-26 | 10.52 | $502.56 | 438945 |
| 2026-05-22 | 11.00 | $484.64 | 367048 |
| 2026-05-21 | 11.14 | $480.51 | 538939 |
| 2026-05-20 | 11.27 | $493.33 | 370000 |
| 2026-05-19 | 11.47 | $482.69 | 350900 |
| 2026-05-18 | 11.59 | $501.41 | 424211 |
| 2026-05-15 | 12.04 | $499.99 | 396341 |
| 2026-05-14 | 12.68 | $514.38 | 235000 |
| 2026-05-13 | 13.14 | $507.50 | 393231 |
| 2026-05-12 | 13.79 | $508.55 | 320019 |
| 2026-05-11 | 14.27 | $521.48 | 428348 |
| 2026-05-08 | 14.57 | $521.25 | 244502 |
| 2026-05-07 | 14.68 | $526.61 | 494400 |
| 2026-05-06 | 14.69 | $541.37 | 383700 |
| 2026-05-05 | 14.29 | $522.20 | 388800 |
| 2026-05-04 | 14.41 | $514.86 | 481129 |
| 2026-05-01 | 14.53 | $526.33 | 467000 |
| 2026-04-30 | 14.16 | $534.89 | 965700 |
| 2026-04-29 | 13.64 | $517.62 | 1.0M |
| 2026-04-28 | 13.43 | $495.52 | 558500 |
| 2026-04-27 | 13.91 | $502.24 | 596100 |
| 2026-04-24 | 14.52 | $490.97 | 345100 |
| 2026-04-23 | 15.26 | $493.67 | 541549 |
| 2026-04-22 | 16.04 | $489.76 | 365500 |
| 2026-04-21 | 16.81 | $492.69 | 475407 |
| 2026-04-20 | 17.56 | $493.46 | 271736 |
| 2026-04-17 | 18.34 | $487.11 | 461400 |
| 2026-04-16 | 19.20 | $479.22 | 650514 |
| 2026-04-15 | 19.76 | $484.29 | 1.0M |
| 2026-04-14 | 20.34 | $520.42 | 364700 |
| 2026-04-13 | 20.68 | $517.88 | 470200 |
| 2026-04-10 | 21.16 | $505.31 | 525100 |
| 2026-04-09 | 21.94 | $488.68 | 262700 |
| 2026-04-08 | 23.00 | $478.08 | 486226 |
| 2026-04-07 | 23.82 | $450.65 | 315268 |
| 2026-04-06 | 23.71 | $453.59 | 271715 |
| 2026-04-02 | 23.63 | $454.64 | 400346 |
| 2026-04-01 | 23.61 | $464.84 | 307829 |
| 2026-03-31 | 23.89 | $464.13 | 461826 |
| 2026-03-30 | 23.89 | $443.99 | 623100 |
| 2026-03-27 | 23.16 | $437.87 | 585211 |
| 2026-03-26 | 22.28 | $438.30 | 973915 |
| 2026-03-25 | 21.43 | $481.68 | 279600 |
| 2026-03-24 | 21.24 | $476.97 | 406806 |
| 2026-03-23 | 20.70 | $476.96 | 359535 |
| 2026-03-20 | 20.46 | $467.88 | 493100 |
| 2026-03-19 | 19.78 | $477.21 | 345800 |
| 2026-03-18 | 19.13 | $477.99 | 272500 |
| 2026-03-17 | 18.66 | $486.98 | 300217 |
| 2026-03-16 | 18.06 | $478.86 | 494200 |
| 2026-03-13 | 17.56 | $480.96 | 477100 |
| 2026-03-12 | 17.03 | $482.30 | 473100 |
| 2026-03-11 | 16.69 | $508.66 | 244913 |
| 2026-03-10 | 16.86 | $511.86 | 320804 |
| 2026-03-09 | 17.27 | $516.96 | 476717 |
| 2026-03-06 | 17.68 | $517.47 | 443728 |
| 2026-03-05 | 18.40 | $528.72 | 470125 |
| 2026-03-04 | 18.90 | $550.67 | 502762 |
| 2026-03-03 | 18.99 | $552.30 | 328100 |
| 2026-03-02 | 19.14 | $563.40 | 504800 |
| 2026-02-27 | 18.75 | $569.94 | 928800 |
| 2026-02-26 | 18.34 | $544.41 | 303100 |
| 2026-02-25 | 18.62 | $539.95 | 584550 |
| 2026-02-24 | 18.92 | $558.32 | 223000 |
| 2026-02-23 | 18.26 | $554.84 | 220300 |
| 2026-02-20 | 17.69 | $561.01 | 366308 |
| 2026-02-19 | 17.04 | $550.32 | 476338 |
| 2026-02-18 | 16.63 | $553.89 | 569000 |
| 2026-02-17 | 16.10 | $565.50 | 600805 |
| 2026-02-13 | 15.16 | $566.65 | 442804 |
| 2026-02-12 | 14.35 | $558.55 | 883228 |
| 2026-02-11 | 13.50 | $557.51 | 630781 |
| 2026-02-10 | 13.07 | $548.56 | 430000 |
| 2026-02-09 | 12.87 | $529.29 | 473829 |
| 2026-02-06 | 13.15 | $529.98 | 464000 |
| 2026-02-05 | 13.25 | $517.15 | 591437 |
| 2026-02-04 | 13.37 | $534.53 | 769400 |
| 2026-02-03 | 13.16 | $508.49 | 444900 |
| 2026-02-02 | 13.74 | $495.29 | 585700 |
| 2026-01-30 | 13.56 | $495.08 | 553700 |
| 2026-01-29 | 13.32 | $496.11 | 735232 |
| 2026-01-28 | 13.07 | $487.49 | 1.2M |
| 2026-01-27 | 12.81 | $498.80 | 559535 |
| 2026-01-26 | 13.35 | $512.41 | 416520 |
| 2026-01-23 | 13.50 | $509.76 | 506500 |
| 2026-01-22 | 13.94 | $509.68 | 535500 |
| 2026-01-21 | 14.40 | $516.42 | 1.1M |
| 2026-01-20 | 15.15 | $505.44 | 518700 |
| 2026-01-16 | 15.79 | $525.87 | 480000 |
| 2026-01-15 | 15.50 | $522.33 | 355568 |
| 2026-01-14 | 15.26 | $525.25 | 264900 |
| 2026-01-13 | 14.96 | $531.00 | 223700 |
| 2026-01-12 | 14.11 | $533.25 | 233400 |
| 2026-01-09 | 13.26 | $530.23 | 372506 |
| 2026-01-08 | 12.42 | $516.62 | 377245 |
| 2026-01-07 | 12.03 | $504.97 | 520326 |
| 2026-01-06 | 11.57 | $519.85 | 572400 |
| 2026-01-05 | 11.24 | $503.90 | 334247 |
| 2026-01-02 | 11.27 | $498.91 | 284900 |
| 2025-12-31 | 11.84 | $485.58 | 178300 |
| 2025-12-30 | 12.21 | $494.00 | 154808 |
| 2025-12-29 | 12.83 | $496.58 | 140421 |
| 2025-12-26 | 13.35 | $498.16 | 123800 |
| 2025-12-24 | 13.84 | $497.23 | 89648 |
| 2025-12-23 | 14.39 | $494.55 | 231200 |
| 2025-12-22 | 15.03 | $495.48 | 399948 |
| 2025-12-19 | 15.70 | $496.92 | 804624 |
| 2025-12-18 | 16.22 | $494.01 | 366931 |
| 2025-12-17 | 16.76 | $487.47 | 617611 |
| 2025-12-16 | 17.40 | $492.43 | 303517 |
| 2025-12-15 | 18.14 | $496.13 | 369200 |
| 2025-12-12 | 19.06 | $505.76 | 297118 |
| 2025-12-11 | 19.56 | $514.86 | 567100 |
| 2025-12-10 | 19.99 | $505.78 | 507300 |
| 2025-12-09 | 20.96 | $500.49 | 445500 |
| 2025-12-08 | 21.78 | $503.43 | 590494 |
| 2025-12-05 | 22.68 | $511.63 | 370900 |
| 2025-12-04 | 23.83 | $504.73 | 712241 |
| 2025-12-03 | 24.93 | $500.01 | 762803 |
| 2025-12-02 | 25.97 | $487.29 | 490902 |
| 2025-12-01 | 26.45 | $489.46 | 478188 |
| 2025-11-28 | 27.16 | $498.87 | 215719 |
| 2025-11-26 | 28.09 | $493.40 | 591332 |
| 2025-11-25 | 29.05 | $484.16 | 460600 |
| 2025-11-24 | 29.44 | $465.17 | 757900 |
| 2025-11-21 | 29.38 | $465.12 | 654545 |
| 2025-11-20 | 28.99 | $444.26 | 313058 |
| 2025-11-19 | 27.69 | $446.44 | 364390 |
| 2025-11-18 | 26.34 | $455.54 | 334300 |
| 2025-11-17 | 25.08 | $459.89 | 300800 |
| 2025-11-14 | 23.88 | $471.50 | 246700 |
| 2025-11-13 | 22.87 | $476.66 | 482500 |
| 2025-11-12 | 21.96 | $476.95 | 546528 |
| 2025-11-11 | 21.00 | $487.39 | 257727 |
| 2025-11-10 | 20.53 | $489.42 | 293726 |
| 2025-11-07 | 19.98 | $492.22 | 433231 |
| 2025-11-06 | 19.34 | $491.00 | 509655 |
| 2025-11-05 | 18.78 | $489.99 | 466701 |
| 2025-11-04 | 18.18 | $492.16 | 620004 |
| 2025-11-03 | 17.70 | $493.88 | 468300 |
| 2025-10-31 | 17.24 | $505.00 | 396535 |
| 2025-10-30 | 16.84 | $495.69 | 712587 |
| 2025-10-29 | 16.41 | $487.78 | 532539 |
| 2025-10-28 | 16.18 | $501.16 | 418102 |
| 2025-10-27 | 16.19 | $502.22 | 396056 |
| 2025-10-24 | 16.03 | $496.24 | 683496 |
| 2025-10-23 | 15.71 | $494.99 | 589039 |
| 2025-10-22 | 15.37 | $493.07 | 1.9M |
| 2025-10-21 | 15.01 | $548.99 | 784859 |
| 2025-10-20 | 15.57 | $534.75 | 430000 |
| 2025-10-17 | 16.02 | $522.95 | 374929 |
| 2025-10-16 | 15.89 | $523.94 | 418139 |
| 2025-10-15 | 15.90 | $526.99 | 353530 |
| 2025-10-14 | 15.98 | $530.84 | 364200 |
| 2025-10-13 | 15.75 | $524.25 | 222300 |
| 2025-10-10 | 15.42 | $524.50 | 359300 |
| 2025-10-09 | 15.21 | $534.34 | 443359 |
| 2025-10-08 | 15.31 | $554.58 | 371519 |
| 2025-10-07 | 15.63 | $542.03 | 589700 |
| 2025-10-06 | 15.84 | $553.60 | 420429 |
| 2025-10-03 | 16.42 | $550.63 | 409900 |
| 2025-10-02 | 16.83 | $546.61 | 497100 |
| 2025-10-01 | 17.14 | $537.06 | 566537 |
| 2025-09-30 | 16.87 | $529.36 | 666000 |
| 2025-09-29 | 16.45 | $520.65 | 232438 |
| 2025-09-26 | 15.58 | $521.94 | 242900 |
| 2025-09-25 | 14.70 | $516.18 | 509543 |
| 2025-09-24 | 13.68 | $522.44 | 293900 |
| 2025-09-23 | 12.90 | $530.66 | 302911 |
| 2025-09-22 | 12.17 | $533.83 | 420975 |
| 2025-09-19 | 11.58 | $539.64 | 380502 |
| 2025-09-18 | 11.08 | $541.74 | 533201 |
| 2025-09-17 | 10.59 | $545.93 | 493718 |
| 2025-09-16 | 10.07 | $550.40 | 352800 |
| 2025-09-15 | 9.79 | $551.85 | 356800 |
| 2025-09-12 | 9.49 | $544.48 | 463700 |
| 2025-09-11 | 9.20 | $567.28 | 465121 |
| 2025-09-10 | 9.34 | $558.78 | 521234 |
| 2025-09-09 | 9.23 | $558.08 | 418300 |
| 2025-09-08 | 9.44 | $580.46 | 277619 |
| 2025-09-05 | 9.61 | $578.05 | 437904 |
| 2025-09-04 | 9.84 | $561.37 | 378346 |
| 2025-09-03 | 10.23 | $545.04 | 332899 |
| 2025-09-02 | 9.87 | $543.57 | 281735 |
| 2025-08-29 | 9.62 | $557.86 | 306400 |
| 2025-08-28 | 9.71 | $559.48 | 297168 |
| 2025-08-27 | 9.91 | $567.00 | 524327 |
| 2025-08-26 | 10.31 | $567.63 | 391200 |
| 2025-08-25 | 10.76 | $570.54 | 398705 |
| 2025-08-22 | 11.22 | $591.92 | 435601 |
| 2025-08-21 | 11.69 | $570.64 | 535400 |
| 2025-08-20 | 12.08 | $589.08 | 747800 |
| 2025-08-19 | 12.27 | $613.47 | 363904 |
| 2025-08-18 | 12.10 | $600.06 | 194322 |
| 2025-08-15 | 12.36 | $591.66 | 237444 |
| 2025-08-14 | 12.62 | $599.16 | 281900 |
| 2025-08-13 | 12.84 | $611.69 | 482829 |
| 2025-08-12 | 13.07 | $590.52 | 278501 |
| 2025-08-11 | 13.58 | $582.36 | 298500 |
| 2025-08-08 | 13.79 | $582.19 | 244006 |
| 2025-08-07 | 14.31 | $593.86 | 190617 |
| 2025-08-06 | 14.95 | $594.93 | 217000 |
| 2025-08-05 | 15.61 | $603.00 | 341044 |
| 2025-08-04 | 16.16 | $600.48 | 255039 |
| 2025-08-01 | 16.70 | $605.87 | 390215 |
| 2025-07-31 | 17.40 | $609.00 | 375800 |
| 2025-07-30 | 17.88 | $615.57 | 581656 |
| 2025-07-29 | 18.37 | $639.52 | 390900 |
| 2025-07-28 | 18.07 | $654.42 | 444300 |
| 2025-07-25 | 17.20 | $660.82 | 325800 |
| 2025-07-24 | 16.12 | $664.54 | 397238 |
| 2025-07-23 | 14.68 | $660.80 | 1.2M |
| 2025-07-22 | 13.16 | $619.97 | 598600 |
| 2025-07-21 | 13.13 | $601.03 | 364547 |
| 2025-07-18 | 13.37 | $609.43 | 221600 |
| 2025-07-17 | 13.35 | $611.85 | 205500 |
| 2025-07-16 | 13.60 | $597.16 | 460500 |
| 2025-07-15 | 14.19 | $604.22 | 265532 |
| 2025-07-14 | 14.10 | $615.25 | 227529 |
| 2025-07-11 | 13.57 | $616.85 | 250138 |
| 2025-07-10 | 13.02 | $617.38 | 386666 |
| 2025-07-09 | 12.43 | $602.38 | 245500 |
| 2025-07-08 | 12.53 | $594.54 | 351600 |
| 2025-07-07 | 12.80 | $592.09 | 378070 |
| 2025-07-03 | 13.10 | $604.22 | 155641 |
| 2025-07-02 | 12.91 | $602.10 | 305326 |
| 2025-07-01 | 12.80 | $598.66 | 529300 |
| 2025-06-30 | 12.68 | $573.24 | 369016 |
| 2025-06-27 | 12.87 | $567.49 | 484210 |
| 2025-06-26 | 13.02 | $564.51 | 228644 |
| 2025-06-25 | 13.42 | $564.98 | 205837 |
| 2025-06-24 | 13.91 | $569.15 | 317332 |
| 2025-06-23 | 14.34 | $564.18 | 306900 |
| 2025-06-20 | 14.60 | $550.15 | 746500 |
| 2025-06-18 | 14.53 | $547.92 | 586900 |
| 2025-06-17 | 14.30 | $537.47 | 351500 |
| 2025-06-16 | 13.62 | $543.96 | 379734 |
| 2025-06-13 | 13.01 | $538.09 | 311000 |
| 2025-06-12 | 12.37 | $550.21 | 345000 |
| 2025-06-11 | 12.06 | $550.95 | 254200 |
| 2025-06-10 | 11.80 | $555.29 | 345635 |
| 2025-06-09 | 11.63 | $556.09 | 283779 |
| 2025-06-06 | 11.20 | $552.35 | 387502 |
| 2025-06-05 | 10.68 | $550.61 | 388324 |
| 2025-06-04 | 10.25 | $561.51 | 262647 |
| 2025-06-03 | 10.13 | $560.74 | 269404 |
| 2025-06-02 | 9.85 | $551.78 | 429500 |
| 2025-05-30 | 9.50 | $564.45 | 901800 |
| 2025-05-29 | 9.69 | $569.50 | 361156 |
| 2025-05-28 | 10.00 | $568.24 | 365803 |
| 2025-05-27 | 10.42 | $579.22 | 468348 |
| 2025-05-23 | 10.84 | $567.16 | 288400 |
| 2025-05-22 | 10.97 | $574.60 | 437935 |
| 2025-05-21 | 11.11 | $569.95 | 600100 |
| 2025-05-20 | 11.47 | $597.05 | 216500 |
| 2025-05-19 | 11.41 | $604.47 | 201202 |
| 2025-05-16 | 11.34 | $605.77 | 272200 |
| 2025-05-15 | 11.27 | $594.22 | 175534 |
| 2025-05-14 | 11.52 | $591.37 | 340000 |
| 2025-05-13 | 11.75 | $602.34 | 267900 |
| 2025-05-12 | 11.77 | $595.73 | 352846 |
| 2025-05-09 | 12.02 | $573.70 | 274900 |
| 2025-05-08 | 12.62 | $576.38 | 248441 |
| 2025-05-07 | 13.26 | $567.97 | 329537 |
| 2025-05-06 | 13.58 | $566.68 | 420107 |
| 2025-05-05 | 13.88 | $562.92 | 631800 |
| 2025-05-02 | 14.27 | $561.51 | 447712 |
| 2025-05-01 | 14.78 | $557.02 | 470502 |
| 2025-04-30 | 15.29 | $546.75 | 519000 |
| 2025-04-29 | 15.20 | $534.91 | 297500 |
| 2025-04-28 | 14.75 | $531.17 | 393400 |
| 2025-04-25 | 14.28 | $527.31 | 413212 |
| 2025-04-24 | 13.56 | $524.05 | 638616 |
| 2025-04-23 | 12.71 | $508.76 | 1.4M |
| 2025-04-22 | 11.81 | $558.93 | 591200 |
| 2025-04-21 | 11.80 | $541.02 | 463100 |
| 2025-04-17 | 11.55 | $556.15 | 293400 |
| 2025-04-16 | 11.61 | $547.86 | 296900 |
| 2025-04-15 | 11.60 | $557.20 | 352148 |
| 2025-04-14 | 11.88 | $558.64 | 275316 |
| 2025-04-11 | 12.13 | $554.42 | 326142 |
| 2025-04-10 | 12.16 | $550.29 | 394400 |
| 2025-04-09 | 12.20 | $561.17 | 673748 |
| 2025-04-08 | 12.24 | $510.52 | 530638 |
| 2025-04-07 | 11.56 | $524.25 | 577000 |
| 2025-04-04 | 10.84 | $531.30 | 793400 |
| 2025-04-03 | 10.44 | $546.82 | 662902 |
| 2025-04-02 | 10.46 | $574.53 | 332000 |
| 2025-04-01 | 10.81 | $564.83 | 339500 |
| 2025-03-31 | 10.81 | $560.83 | 429200 |
| 2025-03-28 | 10.80 | $553.05 | 369253 |
| 2025-03-27 | 11.10 | $577.32 | 430600 |
| 2025-03-26 | 11.52 | $578.88 | 386700 |
| 2025-03-25 | 11.73 | $587.91 | 261000 |
| 2025-03-24 | 12.30 | $586.25 | 474300 |
| 2025-03-21 | 12.92 | $569.55 | 741300 |
| 2025-03-20 | 13.19 | $578.77 | 647203 |
| 2025-03-19 | 13.86 | $591.43 | 256600 |
| 2025-03-18 | 14.58 | $581.37 | 324143 |
| 2025-03-17 | 15.08 | $589.16 | 336100 |
| 2025-03-14 | 15.60 | $574.92 | 344800 |
| 2025-03-13 | 15.74 | $558.51 | 352633 |
| 2025-03-12 | 15.60 | $569.64 | 501132 |
| 2025-03-11 | 15.67 | $566.17 | 863000 |
| 2025-03-10 | 15.80 | $604.62 | 615000 |
| 2025-03-07 | 16.59 | $606.61 | 547900 |
| 2025-03-06 | 17.14 | $583.90 | 452518 |
| 2025-03-05 | 17.05 | $588.07 | 459500 |
| 2025-03-04 | 16.96 | $572.97 | 542828 |
| 2025-03-03 | 16.44 | $586.98 | 424700 |
| 2025-02-28 | 16.25 | $601.05 | 581900 |
| 2025-02-27 | 16.22 | $602.25 | 286219 |
| 2025-02-26 | 16.49 | $622.97 | 418200 |
| 2025-02-25 | 17.31 | $618.76 | 380400 |
| 2025-02-24 | 17.78 | $609.70 | 335906 |
| 2025-02-21 | 18.12 | $613.96 | 380004 |
| 2025-02-20 | 18.66 | $641.38 | 345600 |
| 2025-02-19 | 19.20 | $651.16 | 451600 |
| 2025-02-18 | 19.83 | $636.03 | 420742 |
| 2025-02-14 | 20.84 | $622.20 | 370000 |
| 2025-02-13 | 21.39 | $619.95 | 469953 |
| 2025-02-12 | 21.97 | $608.72 | 505800 |
| 2025-02-11 | 22.05 | $602.35 | 414135 |
| 2025-02-10 | 21.91 | $583.13 | 249343 |
| 2025-02-07 | 20.97 | $575.14 | 236223 |
| 2025-02-06 | 19.98 | $585.38 | 243041 |
| 2025-02-05 | 19.14 | $585.03 | 358543 |
| 2025-02-04 | 18.17 | $578.37 | 305900 |
| 2025-02-03 | 17.16 | $582.93 | 587925 |
| 2025-01-31 | 16.03 | $592.42 | 384500 |
| 2025-01-30 | 15.38 | $606.54 | 582700 |
| 2025-01-29 | 14.87 | $604.33 | 955218 |
| 2025-01-28 | 14.47 | $662.59 | 769331 |
| 2025-01-27 | 15.18 | $655.99 | 596534 |
| 2025-01-24 | 15.94 | $662.63 | 266627 |
| 2025-01-23 | 15.84 | $666.93 | 204800 |
| 2025-01-22 | 15.82 | $663.31 | 321347 |
| 2025-01-21 | 15.68 | $663.59 | 229200 |
| 2025-01-17 | 15.65 | $647.46 | 233200 |
| 2025-01-16 | 16.03 | $642.86 | 285643 |
| 2025-01-15 | 16.76 | $630.76 | 389700 |
| 2025-01-14 | 17.53 | $627.71 | 229042 |
| 2025-01-13 | 17.97 | $618.51 | 306389 |
| 2025-01-10 | 17.82 | $610.06 | 319953 |
| 2025-01-08 | 18.09 | $625.57 | 352227 |
| 2025-01-07 | 18.37 | $611.29 | 324439 |
| 2025-01-06 | 18.35 | $609.98 | 365000 |
| 2025-01-03 | 18.28 | $612.71 | 266337 |
| 2025-01-02 | 17.93 | $604.52 | 244300 |
| 2024-12-31 | 17.57 | $609.30 | 191300 |
| 2024-12-30 | 17.43 | $613.99 | 332200 |
| 2024-12-27 | 17.19 | $620.03 | 216129 |
| 2024-12-26 | 17.28 | $629.64 | 156700 |
| 2024-12-24 | 17.75 | $631.13 | 97300 |
| 2024-12-23 | 18.12 | $625.06 | 301324 |
| 2024-12-20 | 18.51 | $628.28 | 7.3M |
| 2024-12-19 | 18.93 | $619.88 | 767000 |
| 2024-12-18 | 19.50 | $638.32 | 456664 |
| 2024-12-17 | 20.21 | $657.59 | 313019 |
| 2024-12-16 | 20.25 | $668.03 | 331500 |
| 2024-12-13 | 19.96 | $664.50 | 261300 |
| 2024-12-12 | 19.66 | $662.00 | 324900 |
| 2024-12-11 | 19.84 | $657.48 | 240160 |
| 2024-12-10 | 20.16 | $646.50 | 242204 |
| 2024-12-09 | 20.84 | $638.79 | 352100 |
| 2024-12-06 | 21.41 | $661.12 | 242300 |
| 2024-12-05 | 21.20 | $651.33 | 233003 |
| 2024-12-04 | 20.98 | $665.53 | 255804 |
| 2024-12-03 | 20.30 | $663.96 | 158641 |
| 2024-12-02 | 19.50 | $667.46 | 158200 |
| 2024-11-29 | 18.46 | $667.13 | 110400 |
| 2024-11-27 | 17.31 | $660.04 | 237402 |
| 2024-11-26 | 16.23 | $666.26 | 428500 |
| 2024-11-25 | 15.09 | $678.43 | 549400 |
| 2024-11-22 | 13.50 | $657.69 | 236900 |
| 2024-11-21 | 12.36 | $650.60 | 268500 |
| 2024-11-20 | 11.18 | $625.35 | 142031 |
| 2024-11-19 | 10.92 | $623.59 | 157623 |
| 2024-11-18 | 10.65 | $620.20 | 190500 |
| 2024-11-15 | 10.55 | $610.15 | 194300 |
| 2024-11-14 | 10.63 | $617.86 | 284832 |
| 2024-11-13 | 10.58 | $619.34 | 303112 |
| 2024-11-12 | 10.28 | $616.08 | 238732 |
| 2024-11-11 | 9.97 | $630.46 | 207400 |
| 2024-11-08 | 8.92 | $630.95 | 277032 |
| 2024-11-07 | 8.39 | $622.24 | 268548 |
| 2024-11-06 | 8.39 | $604.78 | 518200 |
| 2024-11-05 | 8.39 | $625.62 | 229928 |
| 2024-11-04 | 7.91 | $604.66 | 147200 |
| 2024-11-01 | 8.04 | $603.47 | 157833 |
| 2024-10-31 | 8.19 | $602.57 | 202300 |
| 2024-10-30 | 8.57 | $600.49 | 227332 |
| 2024-10-29 | 8.90 | $610.80 | 215520 |
| 2024-10-28 | 9.07 | $612.64 | 219915 |
| 2024-10-25 | 8.87 | $609.18 | 225000 |
| 2024-10-24 | 8.73 | $620.66 | 393442 |
| 2024-10-23 | 8.57 | $609.74 | 817578 |
| 2024-10-22 | 8.41 | $594.37 | 291180 |
| 2024-10-21 | 8.28 | $603.01 | 202500 |
| 2024-10-18 | 8.47 | $603.05 | 158500 |
| 2024-10-17 | 8.77 | $603.55 | 183500 |
| 2024-10-16 | 9.08 | $600.54 | 208200 |
| 2024-10-15 | 9.21 | $595.10 | 281500 |
| 2024-10-14 | 9.35 | $606.64 | 136257 |
| 2024-10-11 | 9.72 | $604.04 | 193716 |
| 2024-10-10 | 10.22 | $595.91 | 279315 |
| 2024-10-09 | 10.73 | $614.80 | 162000 |
| 2024-10-08 | 10.60 | $607.92 | 200900 |
| 2024-10-07 | 10.73 | $593.94 | 223524 |
| 2024-10-04 | 11.01 | $594.05 | 257100 |
| 2024-10-03 | 11.32 | $589.36 | 297134 |
| 2024-10-02 | 11.72 | $592.09 | 269812 |
| 2024-10-01 | 12.32 | $596.63 | 296900 |
| 2024-09-30 | 12.91 | $604.29 | 247410 |
| 2024-09-27 | 13.39 | $604.87 | 233900 |
| 2024-09-26 | 13.56 | $615.79 | 139720 |
| 2024-09-25 | 13.15 | $618.78 | 133000 |
| 2024-09-24 | 12.68 | $620.83 | 227511 |
| 2024-09-23 | 12.23 | $617.78 | 176203 |
| 2024-09-20 | 11.75 | $612.54 | 443100 |
| 2024-09-19 | 11.29 | $616.47 | 207800 |
| 2024-09-18 | 10.81 | $602.41 | 217624 |
| 2024-09-17 | 10.52 | $608.58 | 168446 |
| 2024-09-16 | 10.34 | $603.50 | 287700 |
| 2024-09-13 | 10.41 | $591.23 | 278200 |
| 2024-09-12 | 10.94 | $576.87 | 148235 |
| 2024-09-11 | 10.97 | $567.17 | 182000 |
| 2024-09-10 | 10.61 | $558.17 | 194600 |
| 2024-09-09 | 10.55 | $555.07 | 261700 |
| 2024-09-06 | 10.48 | $554.59 | 220200 |
| 2024-09-05 | 10.41 | $556.21 | 349500 |
| 2024-09-04 | 9.92 | $555.81 | 191500 |
| 2024-09-03 | 9.73 | $561.95 | 235961 |
| 2024-08-30 | 9.66 | $590.19 | 262100 |
| 2024-08-29 | 10.07 | $574.88 | 145093 |
| 2024-08-28 | 10.51 | $575.56 | 188800 |
| 2024-08-27 | 11.02 | $578.16 | 131531 |
| 2024-08-26 | 11.56 | $578.75 | 153200 |
| 2024-08-23 | 11.72 | $584.10 | 195200 |
| 2024-08-22 | 11.88 | $573.94 | 192600 |
| 2024-08-21 | 12.30 | $581.08 | 183700 |
| 2024-08-20 | 12.55 | $572.86 | 161900 |
| 2024-08-19 | 12.93 | $578.14 | 239400 |
| 2024-08-16 | 13.33 | $569.29 | 259635 |
| 2024-08-15 | 13.75 | $585.00 | 251400 |
| 2024-08-14 | 13.90 | $577.10 | 199000 |
| 2024-08-13 | 14.40 | $573.49 | 148800 |
| 2024-08-12 | 15.12 | $559.20 | 125238 |
| 2024-08-09 | 15.73 | $562.73 | 150120 |
| 2024-08-08 | 16.35 | $557.44 | 220200 |
| 2024-08-07 | 16.85 | $543.25 | 253410 |
| 2024-08-06 | 17.38 | $544.48 | 173020 |
| 2024-08-05 | 17.76 | $535.10 | 323800 |
| 2024-08-02 | 17.73 | $537.96 | 274580 |
| 2024-08-01 | 18.26 | $564.86 | 274137 |
| 2024-07-31 | 18.82 | $583.50 | 364707 |
| 2024-07-30 | 18.60 | $574.03 | 272900 |
| 2024-07-29 | 18.80 | $569.60 | 211627 |
| 2024-07-26 | 19.13 | $572.80 | 476932 |
| 2024-07-25 | 19.48 | $545.73 | 353944 |
| 2024-07-24 | 20.46 | $541.15 | 818115 |
| 2024-07-23 | 21.49 | $569.21 | 323200 |
| 2024-07-22 | 21.64 | $560.56 | 198800 |
| 2024-07-19 | 21.97 | $555.76 | 344746 |
| 2024-07-18 | 22.49 | $550.40 | 423507 |
| 2024-07-17 | 23.05 | $551.48 | 369700 |
| 2024-07-16 | 23.29 | $578.30 | 264715 |
| 2024-07-15 | 22.85 | $564.44 | 307039 |
| 2024-07-12 | 22.68 | $557.19 | 277512 |
| 2024-07-11 | 22.51 | $557.51 | 325400 |
| 2024-07-10 | 22.56 | $544.66 | 319200 |
| 2024-07-09 | 23.14 | $535.61 | 226301 |
| 2024-07-08 | 23.35 | $543.18 | 173051 |
| 2024-07-05 | 23.17 | $544.55 | 174800 |
| 2024-07-03 | 23.17 | $547.06 | 168600 |
| 2024-07-02 | 23.16 | $536.00 | 285037 |
| 2024-07-01 | 23.45 | $523.72 | 282000 |
| 2024-06-28 | 23.75 | $534.98 | 1.3M |
| 2024-06-27 | 23.50 | $542.69 | 240124 |
| 2024-06-26 | 23.51 | $534.27 | 212428 |
| 2024-06-25 | 23.80 | $536.92 | 312500 |
| 2024-06-24 | 24.09 | $547.32 | 246800 |
| 2024-06-21 | 23.78 | $543.00 | 436600 |
| 2024-06-20 | 23.66 | $543.55 | 322900 |
| 2024-06-18 | 22.31 | $550.42 | 375600 |
| 2024-06-17 | 20.88 | $541.42 | 274400 |
| 2024-06-14 | 19.56 | $534.00 | 491500 |
| 2024-06-13 | 18.35 | $540.00 | 308200 |
| 2024-06-12 | 16.90 | $533.16 | 458936 |
| 2024-06-11 | 15.47 | $505.35 | 210735 |
| 2024-06-10 | 14.88 | $506.96 | 326735 |
| 2024-06-07 | 14.26 | $497.03 | 258911 |
| 2024-06-06 | 14.01 | $491.55 | 164200 |
| 2024-06-05 | 13.70 | $499.59 | 174916 |
| 2024-06-04 | 13.33 | $487.19 | 256400 |
| 2024-06-03 | 13.06 | $496.31 | 285743 |
| 2024-05-31 | 12.77 | $502.60 | 941248 |
| 2024-05-30 | 12.75 | $494.06 | 193221 |
| 2024-05-29 | 13.04 | $486.81 | 320300 |
| 2024-05-28 | 13.35 | $502.93 | 317745 |
| 2024-05-24 | 12.89 | $503.42 | 173800 |
| 2024-05-23 | 12.80 | $491.82 | 212800 |
| 2024-05-22 | 12.65 | $498.44 | 279900 |
| 2024-05-21 | 12.69 | $493.35 | 246740 |
| 2024-05-20 | 12.95 | $490.92 | 281500 |
| 2024-05-17 | 13.02 | $489.86 | 241640 |
| 2024-05-16 | 13.21 | $491.16 | 233547 |
| 2024-05-15 | 13.12 | $503.32 | 195800 |
| 2024-05-14 | 12.59 | $496.85 | 247600 |
| 2024-05-13 | 12.39 | $485.48 | 167700 |
| 2024-05-10 | 12.22 | $494.51 | 257500 |
| 2024-05-09 | 11.83 | $488.70 | 188000 |
| 2024-05-08 | 11.66 | $480.66 | 222900 |
| 2024-05-07 | 11.78 | $471.20 | 247900 |
| 2024-05-06 | 12.10 | $470.12 | 186500 |
| 2024-05-03 | 12.66 | $458.73 | 235006 |
| 2024-05-02 | 13.29 | $455.79 | 305102 |
| 2024-05-01 | 13.48 | $455.15 | 600345 |
| 2024-04-30 | 13.94 | $463.42 | 270100 |
| 2024-04-29 | 14.43 | $477.31 | 319000 |
| 2024-04-26 | 14.42 | $477.11 | 272027 |
| 2024-04-25 | 14.19 | $475.50 | 532200 |
| 2024-04-24 | 14.09 | $467.85 | 609735 |
| 2024-04-23 | 13.61 | $476.66 | 550600 |
| 2024-04-22 | 13.93 | $459.29 | 394100 |
| 2024-04-19 | 14.43 | $457.15 | 218944 |
| 2024-04-18 | 14.72 | $458.64 | 231900 |
| 2024-04-17 | 15.22 | $457.85 | 323146 |
| 2024-04-16 | 15.49 | $460.99 | 234323 |
| 2024-04-15 | 15.77 | $461.98 | 159727 |
| 2024-04-12 | 16.42 | $471.16 | 300035 |
| 2024-04-11 | 16.55 | $464.96 | 192322 |
| 2024-04-10 | 16.58 | $467.14 | 241400 |
| 2024-04-09 | 16.61 | $481.63 | 218000 |
| 2024-04-08 | 17.14 | $484.76 | 189517 |
| 2024-04-05 | 18.00 | $480.24 | 240300 |
| 2024-04-04 | 18.72 | $465.99 | 252500 |
| 2024-04-03 | 19.49 | $481.31 | 206100 |
| 2024-04-02 | 20.05 | $478.12 | 212400 |
| 2024-04-01 | 20.76 | $484.16 | 145800 |
| 2024-03-28 | 20.84 | $488.76 | 139803 |
| 2024-03-27 | 20.72 | $486.68 | 150940 |
| 2024-03-26 | 20.69 | $484.08 | 222137 |
| 2024-03-25 | 20.40 | $489.01 | 165200 |
| 2024-03-22 | 20.09 | $493.85 | 218129 |
| 2024-03-21 | 19.33 | $499.26 | 237300 |
| 2024-03-20 | 18.52 | $488.75 | 143438 |
| 2024-03-19 | 18.15 | $482.99 | 171443 |
| 2024-03-18 | 18.00 | $472.61 | 253000 |
| 2024-03-15 | 18.09 | $472.08 | 390638 |
| 2024-03-14 | 18.37 | $469.39 | 270700 |
| 2024-03-13 | 18.65 | $470.62 | 149300 |
| 2024-03-12 | 18.69 | $469.27 | 141300 |
| 2024-03-11 | 18.92 | $462.69 | 246143 |
| 2024-03-08 | 19.29 | $470.74 | 266608 |
| 2024-03-07 | 19.09 | $481.38 | 200421 |
| 2024-03-06 | 18.29 | $475.11 | 247422 |
| 2024-03-05 | 17.56 | $472.38 | 208100 |
| 2024-03-04 | 16.89 | $478.03 | 215200 |
| 2024-03-01 | 15.95 | $472.95 | 237936 |
| 2024-02-29 | 15.17 | $471.21 | 306138 |
| 2024-02-28 | 14.40 | $471.70 | 231740 |
| 2024-02-27 | 13.59 | $469.04 | 258400 |
| 2024-02-26 | 12.91 | $463.30 | 199615 |
| 2024-02-23 | 12.40 | $459.29 | 232300 |
| 2024-02-22 | 11.93 | $456.73 | 156220 |
| 2024-02-21 | 11.53 | $448.68 | 230400 |
| 2024-02-20 | 11.33 | $448.86 | 208606 |
| 2024-02-16 | 11.30 | $448.41 | 211800 |
| 2024-02-15 | 11.16 | $451.30 | 215921 |
| 2024-02-14 | 11.12 | $446.94 | 254618 |
| 2024-02-13 | 11.19 | $432.59 | 486300 |
| 2024-02-12 | 11.68 | $450.11 | 287247 |
| 2024-02-09 | 11.06 | $457.13 | 252818 |
| 2024-02-08 | 10.25 | $448.35 | 284850 |
| 2024-02-07 | 9.66 | $437.76 | 286700 |
| 2024-02-06 | 9.29 | $425.28 | 244400 |
| 2024-02-05 | 9.75 | $422.70 | 374000 |
| 2024-02-02 | 10.26 | $419.98 | 421600 |
| 2024-02-01 | 10.65 | $424.61 | 575001 |
| 2024-01-31 | 11.19 | $428.16 | 581211 |
| 2024-01-30 | 11.23 | $447.75 | 627114 |
| 2024-01-29 | 11.02 | $437.07 | 590337 |
| 2024-01-26 | 10.95 | $444.25 | 678528 |
| 2024-01-25 | 10.88 | $439.48 | 251700 |
| 2024-01-24 | 11.26 | $432.69 | 292432 |
| 2024-01-23 | 11.67 | $442.34 | 300700 |
| 2024-01-22 | 12.05 | $454.64 | 212700 |
| 2024-01-19 | 11.83 | $444.05 | 216914 |
| 2024-01-18 | 12.35 | $441.10 | 205439 |
| 2024-01-17 | 12.94 | $433.13 | 215400 |
| 2024-01-16 | 13.25 | $433.89 | 383600 |
| 2024-01-12 | 13.41 | $430.73 | 370700 |
| 2024-01-11 | 13.80 | $441.73 | 205000 |
| 2024-01-10 | 14.34 | $444.07 | 213000 |
| 2024-01-09 | 14.48 | $443.24 | 203100 |
| 2024-01-08 | 14.81 | $435.27 | 146400 |
| 2024-01-05 | 15.52 | $430.59 | 223423 |
| 2024-01-04 | 16.17 | $430.61 | 191800 |
| 2024-01-03 | 16.86 | $429.94 | 197921 |
| 2024-01-02 | 17.70 | $441.11 | 126842 |
| 2023-12-29 | 18.05 | $447.52 | 98736 |
| 2023-12-28 | 17.81 | $447.38 | 85332 |
| 2023-12-27 | 17.66 | $448.97 | 128245 |
| 2023-12-26 | 17.43 | $446.24 | 101500 |
| 2023-12-22 | 17.38 | $443.97 | 105100 |
| 2023-12-21 | 17.22 | $443.69 | 156261 |
| 2023-12-20 | 17.23 | $436.04 | 184400 |
| 2023-12-19 | 17.24 | $440.81 | 152030 |
| 2023-12-18 | 17.45 | $437.90 | 180000 |
| 2023-12-15 | 17.68 | $441.51 | 521000 |
| 2023-12-14 | 17.61 | $444.07 | 550834 |
| 2023-12-13 | 17.85 | $424.66 | 735348 |
| 2023-12-12 | 18.57 | $432.51 | 176224 |
| 2023-12-11 | 17.93 | $429.05 | 235200 |
| 2023-12-08 | 17.27 | $420.62 | 263823 |
| 2023-12-07 | 17.09 | $418.66 | 201048 |
| 2023-12-06 | 16.95 | $418.62 | 211200 |
| 2023-12-05 | 16.81 | $413.44 | 203600 |
| 2023-12-04 | 16.84 | $420.02 | 222100 |
| 2023-12-01 | 16.67 | $418.29 | 240508 |
| 2023-11-30 | 16.69 | $406.66 | 913400 |
| 2023-11-29 | 17.13 | $401.15 | 273600 |
| 2023-11-28 | 17.34 | $401.36 | 298815 |
| 2023-11-27 | 17.55 | $412.21 | 275900 |
| 2023-11-24 | 17.14 | $416.43 | 120300 |
| 2023-11-22 | 16.63 | $411.16 | 206567 |
| 2023-11-21 | 16.18 | $410.53 | 313226 |
| 2023-11-20 | 15.81 | $407.51 | 219600 |
| 2023-11-17 | 15.67 | $405.61 | 288146 |
| 2023-11-16 | 15.42 | $405.11 | 204200 |
| 2023-11-15 | 15.00 | $403.63 | 242609 |
| 2023-11-14 | 14.57 | $404.99 | 253312 |
| 2023-11-13 | 14.11 | $392.96 | 185500 |
| 2023-11-10 | 14.23 | $396.61 | 205700 |
| 2023-11-09 | 14.36 | $387.93 | 227116 |
| 2023-11-08 | 14.50 | $394.13 | 218729 |
| 2023-11-07 | 14.36 | $391.42 | 220500 |
| 2023-11-06 | 14.28 | $385.16 | 201411 |
| 2023-11-03 | 14.38 | $387.12 | 312200 |
| 2023-11-02 | 14.24 | $382.41 | 402000 |
| 2023-11-01 | 14.14 | $383.32 | 438922 |
| 2023-10-31 | 14.48 | $370.54 | 447005 |
| 2023-10-30 | 15.17 | $365.40 | 370645 |
| 2023-10-27 | 15.72 | $358.74 | 488200 |
| 2023-10-26 | 16.12 | $358.11 | 933803 |
| 2023-10-25 | 16.55 | $339.30 | 726627 |
| 2023-10-24 | 15.47 | $345.51 | 358000 |
| 2023-10-23 | 14.70 | $349.79 | 314900 |
| 2023-10-20 | 14.02 | $348.50 | 368147 |
| 2023-10-19 | 13.30 | $357.34 | 537946 |
| 2023-10-18 | 12.82 | $361.73 | 375926 |
| 2023-10-17 | 12.59 | $378.45 | 420830 |
| 2023-10-16 | 12.91 | $377.30 | 201800 |
| 2023-10-13 | 13.05 | $369.74 | 364501 |
| 2023-10-12 | 13.20 | $384.67 | 242900 |
| 2023-10-11 | 13.84 | $390.20 | 268800 |
| 2023-10-10 | 14.27 | $382.01 | 330900 |
| 2023-10-09 | 14.83 | $379.73 | 363026 |
| 2023-10-06 | 15.25 | $373.62 | 371144 |
| 2023-10-05 | 15.39 | $372.02 | 385225 |
| 2023-10-04 | 16.00 | $372.38 | 257500 |
| 2023-10-03 | 16.58 | $363.38 | 273746 |
| 2023-10-02 | 16.93 | $368.84 | 411106 |
| 2023-09-29 | 17.66 | $374.44 | 231100 |
| 2023-09-28 | 18.28 | $379.08 | 230407 |
| 2023-09-27 | 18.93 | $374.40 | 337523 |
| 2023-09-26 | 19.63 | $365.38 | 370700 |
| 2023-09-25 | 20.38 | $380.09 | 261500 |
| 2023-09-22 | 21.32 | $374.50 | 407100 |
| 2023-09-21 | 22.25 | $368.19 | 360500 |
| 2023-09-20 | 23.05 | $373.53 | 141728 |
| 2023-09-19 | 23.96 | $376.45 | 170600 |
| 2023-09-18 | 25.20 | $377.62 | 208300 |
| 2023-09-15 | 26.32 | $376.43 | 507780 |
| 2023-09-14 | 27.58 | $381.13 | 253800 |
| 2023-09-13 | 28.54 | $378.55 | 305804 |
| 2023-09-12 | 29.40 | $385.78 | 290445 |
| 2023-09-11 | 29.92 | $392.07 | 284796 |
| 2023-09-08 | 30.15 | $387.24 | 522500 |
| 2023-09-07 | 30.54 | $385.10 | 421900 |
| 2023-09-06 | 31.14 | $378.63 | 349128 |
| 2023-09-05 | 31.59 | $373.54 | 250911 |
| 2023-09-01 | 32.40 | $382.36 | 371500 |
| 2023-08-31 | 32.49 | $376.81 | 400600 |
| 2023-08-30 | 32.86 | $373.40 | 216700 |
| 2023-08-29 | 33.37 | $371.62 | 198100 |
| 2023-08-28 | 34.09 | $363.20 | 181700 |
| 2023-08-25 | 35.21 | $360.72 | 166738 |
| 2023-08-24 | 36.51 | $357.67 | 155048 |
| 2023-08-23 | 37.45 | $364.81 | 408800 |
| 2023-08-22 | 38.59 | $350.51 | 237800 |
| 2023-08-21 | 40.61 | $347.95 | 265800 |
| 2023-08-18 | 42.69 | $348.60 | 351227 |
| 2023-08-17 | 44.69 | $352.19 | 305900 |
| 2023-08-16 | 46.39 | $366.96 | 164300 |
| 2023-08-15 | 46.67 | $369.37 | 151800 |
| 2023-08-14 | 46.72 | $372.66 | 154124 |
| 2023-08-11 | 46.78 | $371.01 | 218800 |
| 2023-08-10 | 46.47 | $371.72 | 145300 |
| 2023-08-09 | 46.15 | $371.87 | 190700 |
| 2023-08-08 | 45.68 | $377.38 | 179731 |
| 2023-08-07 | 45.18 | $377.15 | 229800 |
| 2023-08-04 | 44.07 | $371.91 | 320431 |
| 2023-08-03 | 42.98 | $373.61 | 265738 |
| 2023-08-02 | 41.95 | $372.75 | 272908 |
| 2023-08-01 | 40.88 | $374.98 | 369820 |
| 2023-07-31 | 39.75 | $367.44 | 294000 |
| 2023-07-28 | 38.75 | $363.36 | 531128 |
| 2023-07-27 | 37.70 | $356.46 | 759535 |
| 2023-07-26 | 36.99 | $335.99 | 339709 |
| 2023-07-25 | 37.29 | $333.53 | 236006 |
| 2023-07-24 | 37.67 | $331.91 | 217900 |
| 2023-07-21 | 37.97 | $330.96 | 270400 |
| 2023-07-20 | 38.49 | $332.01 | 304100 |
| 2023-07-19 | 38.83 | $334.25 | 496621 |
| 2023-07-18 | 39.03 | $339.34 | 169900 |
| 2023-07-17 | 38.42 | $340.46 | 257600 |
| 2023-07-14 | 37.82 | $336.13 | 213000 |
| 2023-07-13 | 37.39 | $337.33 | 236820 |
| 2023-07-12 | 36.96 | $334.30 | 288700 |
| 2023-07-11 | 36.51 | $327.17 | 125742 |
| 2023-07-10 | 36.45 | $324.64 | 249937 |
| 2023-07-07 | 36.52 | $320.08 | 284100 |
| 2023-07-06 | 36.78 | $318.40 | 224400 |
| 2023-07-05 | 37.32 | $321.64 | 235438 |
| 2023-07-03 | 37.16 | $327.05 | 98300 |
| 2023-06-30 | 36.51 | $326.07 | 231338 |
| 2023-06-29 | 35.80 | $322.99 | 193845 |
| 2023-06-28 | 35.31 | $321.44 | 250700 |
| 2023-06-27 | 34.38 | $322.70 | 333514 |
| 2023-06-26 | 33.41 | $314.98 | 193400 |
| 2023-06-23 | 32.78 | $311.71 | 339436 |
| 2023-06-22 | 32.19 | $312.99 | 210100 |
| 2023-06-21 | 31.53 | $313.56 | 318907 |
| 2023-06-20 | 30.87 | $312.17 | 219610 |
| 2023-06-16 | 30.20 | $311.04 | 379400 |
| 2023-06-15 | 29.56 | $308.74 | 328232 |
| 2023-06-14 | 29.03 | $306.64 | 347200 |
| 2023-06-13 | 28.46 | $309.81 | 336800 |
| 2023-06-12 | 27.86 | $305.06 | 280743 |
| 2023-06-09 | 27.43 | $303.38 | 316440 |
| 2023-06-08 | 27.02 | $304.98 | 359800 |
| 2023-06-07 | 26.06 | $307.82 | 320901 |
| 2023-06-06 | 25.05 | $299.74 | 432400 |
| 2023-06-05 | 24.24 | $294.69 | 295871 |
| 2023-06-02 | 23.66 | $298.23 | 454237 |
| 2023-06-01 | 23.04 | $282.98 | 414600 |
| 2023-05-31 | 23.33 | $275.51 | 520100 |
| 2023-05-30 | 23.80 | $280.97 | 261400 |
| 2023-05-26 | 24.06 | $280.54 | 281112 |
| 2023-05-25 | 24.36 | $276.41 | 333644 |
| 2023-05-24 | 24.94 | $273.93 | 330500 |
| 2023-05-23 | 25.72 | $275.42 | 337100 |
| 2023-05-22 | 26.32 | $280.91 | 414500 |
| 2023-05-19 | 26.35 | $288.05 | 272144 |
| 2023-05-18 | 25.73 | $292.48 | 235100 |
| 2023-05-17 | 25.17 | $286.67 | 275800 |
| 2023-05-16 | 24.85 | $280.91 | 365300 |
| 2023-05-15 | 24.75 | $286.48 | 382917 |
| 2023-05-12 | 24.18 | $288.91 | 365826 |
| 2023-05-11 | 23.56 | $289.42 | 468103 |
| 2023-05-10 | 22.73 | $288.09 | 367847 |
| 2023-05-09 | 21.95 | $281.51 | 183000 |
| 2023-05-08 | 21.36 | $281.95 | 189200 |
| 2023-05-05 | 20.78 | $282.56 | 183336 |
| 2023-05-04 | 20.13 | $278.74 | 326100 |
| 2023-05-03 | 19.44 | $283.27 | 426300 |
| 2023-05-02 | 18.22 | $281.61 | 264037 |
| 2023-05-01 | 17.13 | $282.43 | 292800 |
| 2023-04-28 | 15.70 | $281.91 | 383800 |
| 2023-04-27 | 14.20 | $280.20 | 925822 |
| 2023-04-26 | 12.79 | $257.07 | 408117 |
| 2023-04-25 | 12.40 | $258.98 | 425628 |
| 2023-04-24 | 11.74 | $260.98 | 310214 |
| 2023-04-21 | 11.04 | $262.61 | 215400 |
| 2023-04-20 | 10.12 | $263.53 | 375200 |
| 2023-04-19 | 9.19 | $258.86 | 300700 |
| 2023-04-18 | 8.62 | $254.43 | 394509 |
| 2023-04-17 | 8.29 | $250.49 | 339532 |
| 2023-04-14 | 8.06 | $249.28 | 333400 |
| 2023-04-13 | 7.83 | $251.23 | 310804 |
| 2023-04-12 | 7.82 | $247.10 | 364400 |
| 2023-04-11 | 8.03 | $242.82 | 388046 |
| 2023-04-10 | 8.29 | $236.94 | 336800 |
| 2023-04-06 | 7.99 | $235.18 | 181847 |
| 2023-04-05 | 7.54 | $235.47 | 348020 |
| 2023-04-04 | 7.15 | $237.66 | 230823 |
| 2023-04-03 | 6.93 | $247.32 | 312300 |
| 2023-03-31 | 7.15 | $251.28 | 288900 |
| 2023-03-30 | 7.20 | $245.32 | 225943 |
| 2023-03-29 | 7.51 | $245.21 | 266223 |
| 2023-03-28 | 7.83 | $244.29 | 287800 |
| 2023-03-27 | 7.96 | $242.83 | 258105 |
| 2023-03-24 | 8.12 | $244.15 | 304400 |
| 2023-03-23 | 8.03 | $245.97 | 398400 |
| 2023-03-22 | 8.35 | $244.94 | 221900 |
| 2023-03-21 | 8.71 | $249.38 | 261800 |
| 2023-03-20 | 9.12 | $249.49 | 343131 |
| 2023-03-17 | 9.45 | $243.99 | 477200 |
| 2023-03-16 | 9.27 | $245.35 | 381000 |
| 2023-03-15 | 9.09 | $241.95 | 435013 |
| 2023-03-14 | 8.55 | $247.75 | 240800 |
| 2023-03-13 | 8.49 | $244.10 | 415246 |
| 2023-03-10 | 7.91 | $245.29 | 296500 |
| 2023-03-09 | 7.47 | $251.20 | 370928 |
| 2023-03-08 | 7.56 | $257.93 | 123517 |
| 2023-03-07 | 7.92 | $257.07 | 270700 |
| 2023-03-06 | 8.17 | $259.88 | 303600 |
| 2023-03-03 | 8.14 | $262.34 | 185300 |
| 2023-03-02 | 8.23 | $255.49 | 142400 |
| 2023-03-01 | 8.40 | $252.23 | 294442 |
| 2023-02-28 | 8.76 | $254.83 | 282608 |
| 2023-02-27 | 9.19 | $253.03 | 185647 |
| 2023-02-24 | 9.65 | $251.12 | 200800 |
| 2023-02-23 | 9.72 | $254.80 | 261400 |
| 2023-02-22 | 9.98 | $253.67 | 187100 |
| 2023-02-21 | 10.29 | $254.30 | 400800 |
| 2023-02-17 | 10.81 | $269.37 | 257800 |
| 2023-02-16 | 10.78 | $266.85 | 284017 |
| 2023-02-15 | 10.74 | $266.06 | 159700 |
| 2023-02-14 | 10.91 | $264.37 | 194100 |
| 2023-02-13 | 11.06 | $265.77 | 184111 |
| 2023-02-10 | 11.21 | $259.68 | 229705 |
| 2023-02-09 | 11.53 | $262.67 | 227927 |
| 2023-02-08 | 11.61 | $263.08 | 233541 |
| 2023-02-07 | 11.91 | $263.35 | 265700 |
| 2023-02-06 | 12.22 | $268.41 | 235600 |
| 2023-02-03 | 12.05 | $274.79 | 331900 |
| 2023-02-02 | 11.32 | $278.78 | 461700 |
| 2023-02-01 | 10.56 | $268.16 | 521700 |
| 2023-01-31 | 10.24 | $260.62 | 735600 |
| 2023-01-30 | 9.93 | $245.17 | 616000 |
| 2023-01-27 | 10.13 | $249.14 | 267600 |
| 2023-01-26 | 10.59 | $248.24 | 256831 |
| 2023-01-25 | 11.00 | $247.73 | 459000 |
| 2023-01-24 | 11.43 | $249.50 | 271500 |
| 2023-01-23 | 11.87 | $244.68 | 300900 |
| 2023-01-20 | 11.89 | $239.66 | 245700 |
| 2023-01-19 | 11.47 | $233.14 | 303012 |
| 2023-01-18 | 11.05 | $242.00 | 402444 |
| 2023-01-17 | 11.14 | $252.72 | 344500 |
| 2023-01-13 | 11.53 | $253.08 | 209410 |
| 2023-01-12 | 12.02 | $252.61 | 225108 |
| 2023-01-11 | 12.51 | $254.24 | 242940 |
| 2023-01-10 | 13.12 | $248.36 | 290722 |
| 2023-01-09 | 13.42 | $245.18 | 430021 |
| 2023-01-06 | 13.73 | $243.21 | 311800 |
| 2023-01-05 | 13.69 | $234.75 | 433146 |
| 2023-01-04 | 13.38 | $242.31 | 304506 |
| 2023-01-03 | 13.41 | $241.32 | 288400 |
| 2022-12-30 | 13.27 | $239.23 | 190732 |
| 2022-12-29 | 12.85 | $242.07 | 164622 |
| 2022-12-28 | 12.66 | $239.49 | 170700 |
| 2022-12-27 | 12.47 | $242.93 | 134413 |
| 2022-12-23 | 12.40 | $243.07 | 157200 |
| 2022-12-22 | 12.19 | $241.57 | 204300 |
| 2022-12-21 | 11.96 | $247.22 | 223539 |
| 2022-12-20 | 12.00 | $244.39 | 351600 |
| 2022-12-19 | 11.86 | $244.88 | 287815 |
| 2022-12-16 | 11.87 | $246.50 | 633000 |
| 2022-12-15 | 12.00 | $248.64 | 644414 |
| 2022-12-14 | 12.14 | $258.75 | 516700 |
| 2022-12-13 | 12.64 | $266.15 | 365700 |
| 2022-12-12 | 12.79 | $260.06 | 336910 |
| 2022-12-09 | 13.31 | $257.59 | 170139 |
| 2022-12-08 | 13.87 | $260.22 | 199200 |
| 2022-12-07 | 14.42 | $258.29 | 191600 |
| 2022-12-06 | 15.15 | $256.02 | 324512 |
| 2022-12-05 | 15.92 | $260.01 | 258900 |
| 2022-12-02 | 16.49 | $266.09 | 213200 |
| 2022-12-01 | 16.69 | $268.36 | 484640 |
| 2022-11-30 | 16.80 | $260.43 | 723600 |
| 2022-11-29 | 17.53 | $260.83 | 178628 |
| 2022-11-28 | 17.88 | $260.02 | 235607 |
| 2022-11-25 | 18.24 | $267.44 | 51200 |
| 2022-11-23 | 18.12 | $266.49 | 203015 |
| 2022-11-22 | 17.97 | $266.41 | 214800 |
| 2022-11-21 | 17.73 | $267.15 | 247600 |
| 2022-11-18 | 17.48 | $268.57 | 331410 |
| 2022-11-17 | 17.13 | $264.99 | 342804 |
| 2022-11-16 | 17.05 | $266.68 | 280900 |
| 2022-11-15 | 16.49 | $271.34 | 230800 |
| 2022-11-14 | 15.58 | $264.86 | 266700 |
| 2022-11-11 | 14.77 | $270.03 | 503400 |
| 2022-11-10 | 13.91 | $263.24 | 501836 |
| 2022-11-09 | 13.47 | $236.29 | 304339 |
| 2022-11-08 | 13.94 | $245.49 | 323300 |
| 2022-11-07 | 14.36 | $237.66 | 223524 |
| 2022-11-04 | 14.92 | $234.38 | 299710 |
| 2022-11-03 | 15.50 | $235.95 | 283007 |
| 2022-11-02 | 15.86 | $231.44 | 347600 |
| 2022-11-01 | 16.44 | $234.74 | 339116 |
| 2022-10-31 | 17.23 | $233.57 | 326300 |
| 2022-10-28 | 17.79 | $237.42 | 223333 |
| 2022-10-27 | 18.38 | $227.61 | 681135 |
| 2022-10-26 | 18.58 | $234.17 | 479403 |
| 2022-10-25 | 19.49 | $235.55 | 297900 |
| 2022-10-24 | 20.22 | $227.38 | 331440 |
| 2022-10-21 | 20.54 | $224.56 | 340900 |
| 2022-10-20 | 20.56 | $214.00 | 402502 |
| 2022-10-19 | 20.05 | $216.54 | 434700 |
| 2022-10-18 | 19.63 | $227.53 | 273720 |
| 2022-10-17 | 19.71 | $221.68 | 254500 |
| 2022-10-14 | 19.15 | $214.59 | 354734 |
| 2022-10-13 | 18.41 | $217.64 | 1.2M |
| 2022-10-12 | 17.61 | $221.38 | 279500 |
| 2022-10-11 | 17.72 | $224.36 | 329338 |
| 2022-10-10 | 17.96 | $224.19 | 223500 |
| 2022-10-07 | 17.95 | $221.03 | 256500 |
| 2022-10-06 | 17.95 | $230.97 | 311625 |
| 2022-10-05 | 18.58 | $236.03 | 184908 |
| 2022-10-04 | 19.51 | $237.28 | 474139 |
| 2022-10-03 | 20.47 | $228.76 | 355512 |
| 2022-09-30 | 20.90 | $222.67 | 369434 |
| 2022-09-29 | 20.95 | $222.51 | 365410 |
| 2022-09-28 | 21.00 | $231.38 | 433112 |
| 2022-09-27 | 21.11 | $221.28 | 235336 |
| 2022-09-26 | 20.58 | $220.31 | 511107 |
| 2022-09-23 | 20.10 | $224.22 | 421600 |
| 2022-09-22 | 19.62 | $223.76 | 513929 |
| 2022-09-21 | 19.27 | $232.46 | 462439 |
| 2022-09-20 | 19.43 | $235.31 | 515937 |
| 2022-09-19 | 19.60 | $245.59 | 292800 |
| 2022-09-16 | 20.42 | $244.43 | 636400 |
| 2022-09-15 | 21.29 | $250.04 | 322200 |
| 2022-09-14 | 22.00 | $250.30 | 369220 |
| 2022-09-13 | 22.75 | $254.04 | 454600 |
| 2022-09-12 | 22.94 | $262.81 | 406000 |
| 2022-09-09 | 22.74 | $258.21 | 357023 |
| 2022-09-08 | 22.61 | $257.89 | 285514 |
| 2022-09-07 | 22.59 | $257.90 | 319815 |
| 2022-09-06 | 22.71 | $249.98 | 340800 |
| 2022-09-02 | 23.32 | $245.90 | 226043 |
| 2022-09-01 | 23.80 | $248.85 | 431329 |
| 2022-08-31 | 24.50 | $240.12 | 334842 |
| 2022-08-30 | 25.64 | $241.28 | 304227 |
| 2022-08-29 | 26.78 | $243.32 | 220815 |
| 2022-08-26 | 28.00 | $242.65 | 227621 |
| 2022-08-25 | 29.07 | $252.47 | 210400 |
| 2022-08-24 | 29.67 | $250.04 | 238600 |
| 2022-08-23 | 30.44 | $246.22 | 210919 |
| 2022-08-22 | 31.12 | $250.29 | 179825 |
| 2022-08-19 | 31.48 | $258.68 | 288500 |
| 2022-08-18 | 31.18 | $267.10 | 192129 |
| 2022-08-17 | 30.31 | $267.49 | 411314 |
| 2022-08-16 | 29.16 | $266.96 | 309307 |
| 2022-08-15 | 28.10 | $267.32 | 372600 |
| 2022-08-12 | 26.98 | $261.81 | 313345 |
| 2022-08-11 | 26.01 | $251.33 | 205438 |
| 2022-08-10 | 25.30 | $249.51 | 230132 |
| 2022-08-09 | 24.64 | $243.12 | 239737 |
| 2022-08-08 | 24.35 | $246.58 | 174500 |
| 2022-08-05 | 23.60 | $244.07 | 193400 |
| 2022-08-04 | 23.12 | $244.50 | 264541 |
| 2022-08-03 | 22.27 | $244.06 | 177816 |
| 2022-08-02 | 21.52 | $239.31 | 245835 |
| 2022-08-01 | 20.77 | $244.37 | 305000 |
| 2022-07-29 | 19.98 | $239.53 | 328000 |
| 2022-07-28 | 19.46 | $234.57 | 554241 |
| 2022-07-27 | 19.08 | $227.06 | 454204 |
| 2022-07-26 | 19.23 | $224.43 | 270914 |
| 2022-07-25 | 19.71 | $224.35 | 327900 |
| 2022-07-22 | 19.81 | $227.66 | 343300 |
| 2022-07-21 | 19.63 | $225.39 | 215703 |
| 2022-07-20 | 19.78 | $220.96 | 245600 |
| 2022-07-19 | 20.17 | $219.83 | 242100 |
| 2022-07-18 | 20.78 | $212.23 | 232000 |
| 2022-07-15 | 21.45 | $216.22 | 329800 |
| 2022-07-14 | 22.30 | $213.23 | 234510 |
| 2022-07-13 | 23.44 | $215.85 | 343200 |
| 2022-07-12 | 24.59 | $216.23 | 357700 |
| 2022-07-11 | 25.39 | $215.98 | 319221 |
| 2022-07-08 | 26.42 | $214.49 | 448816 |
| 2022-07-07 | 27.39 | $218.15 | 362532 |
| 2022-07-06 | 28.65 | $216.89 | 468232 |
| 2022-07-05 | 29.85 | $216.86 | 560100 |
| 2022-07-01 | 31.34 | $211.97 | 474000 |
| 2022-06-30 | 32.70 | $206.59 | 459600 |
| 2022-06-29 | 33.84 | $202.59 | 288748 |
| 2022-06-28 | 34.55 | $202.46 | 351800 |
| 2022-06-27 | 35.57 | $203.32 | 267811 |
| 2022-06-24 | 36.48 | $203.64 | 440032 |
| 2022-06-23 | 37.43 | $198.16 | 441900 |
| 2022-06-22 | 37.74 | $188.29 | 307944 |
| 2022-06-21 | 36.90 | $186.89 | 277500 |
| 2022-06-17 | 36.05 | $186.45 | 509800 |
| 2022-06-16 | 35.12 | $186.27 | 442900 |
| 2022-06-15 | 34.20 | $197.37 | 323100 |
| 2022-06-14 | 33.70 | $195.49 | 330000 |
| 2022-06-13 | 33.16 | $197.46 | 307409 |
| 2022-06-10 | 32.72 | $201.40 | 276800 |
| 2022-06-09 | 32.48 | $206.26 | 506420 |
| 2022-06-08 | 32.59 | $209.96 | 177225 |
| 2022-06-07 | 32.93 | $213.71 | 151723 |
| 2022-06-06 | 33.29 | $211.60 | 148500 |
| 2022-06-03 | 33.85 | $210.75 | 172345 |
| 2022-06-02 | 34.38 | $213.85 | 248206 |
| 2022-06-01 | 34.93 | $206.79 | 407600 |
| 2022-05-31 | 35.15 | $208.90 | 589734 |
| 2022-05-27 | 35.24 | $211.51 | 297900 |
| 2022-05-26 | 35.52 | $208.48 | 210800 |
| 2022-05-25 | 35.81 | $205.30 | 269800 |
| 2022-05-24 | 35.66 | $201.72 | 360432 |
| 2022-05-23 | 35.04 | $204.97 | 282104 |
| 2022-05-20 | 34.60 | $207.75 | 342600 |
| 2022-05-19 | 34.13 | $206.56 | 430900 |
| 2022-05-18 | 33.46 | $202.56 | 426625 |
| 2022-05-17 | 32.83 | $215.58 | 668700 |
| 2022-05-16 | 32.52 | $215.22 | 283733 |
| 2022-05-13 | 32.39 | $221.63 | 485530 |
| 2022-05-12 | 32.36 | $217.82 | 411500 |
| 2022-05-11 | 31.89 | $209.51 | 294133 |
| 2022-05-10 | 31.47 | $216.25 | 524432 |
| 2022-05-09 | 31.21 | $215.83 | 363300 |
| 2022-05-06 | 30.75 | $212.74 | 253100 |
| 2022-05-05 | 29.72 | $213.52 | 317600 |
| 2022-05-04 | 28.83 | $221.85 | 356124 |
| 2022-05-03 | 27.88 | $215.74 | 275345 |
| 2022-05-02 | 27.03 | $216.59 | 233125 |
| 2022-04-29 | 26.14 | $213.19 | 340000 |
| 2022-04-28 | 25.26 | $222.99 | 332000 |
| 2022-04-27 | 24.49 | $223.70 | 318948 |
| 2022-04-26 | 23.92 | $224.07 | 547315 |
| 2022-04-25 | 23.35 | $238.94 | 422974 |
| 2022-04-22 | 23.11 | $246.84 | 358200 |
| 2022-04-21 | 23.58 | $252.28 | 286500 |
| 2022-04-20 | 24.39 | $250.77 | 232506 |
| 2022-04-19 | 24.77 | $246.47 | 296510 |
| 2022-04-18 | 24.59 | $237.82 | 312617 |
| 2022-04-14 | 23.93 | $239.96 | 250100 |
| 2022-04-13 | 23.39 | $247.07 | 349235 |
| 2022-04-12 | 23.01 | $242.62 | 408900 |
| 2022-04-11 | 22.60 | $247.23 | 614900 |
| 2022-04-08 | 22.44 | $254.90 | 358436 |
| 2022-04-07 | 22.69 | $257.79 | 359900 |
| 2022-04-06 | 22.82 | $259.28 | 239100 |
| 2022-04-05 | 23.21 | $262.16 | 322543 |
| 2022-04-04 | 23.82 | $261.68 | 343445 |
| 2022-04-01 | 24.37 | $262.23 | 257900 |
| 2022-03-31 | 24.70 | $257.86 | 341200 |
| 2022-03-30 | 25.09 | $266.96 | 203132 |
| 2022-03-29 | 26.02 | $268.28 | 240249 |
| 2022-03-28 | 27.00 | $262.50 | 242700 |
| 2022-03-25 | 27.41 | $260.23 | 295300 |
| 2022-03-24 | 27.74 | $261.39 | 318000 |
| 2022-03-23 | 28.21 | $262.85 | 403100 |
| 2022-03-22 | 28.83 | $275.42 | 219200 |
| 2022-03-21 | 30.26 | $274.59 | 356000 |
| 2022-03-18 | 31.76 | $276.66 | 422519 |
| 2022-03-17 | 33.20 | $271.43 | 185300 |
| 2022-03-16 | 34.28 | $269.47 | 269400 |
| 2022-03-15 | 35.40 | $268.49 | 305300 |
| 2022-03-14 | 36.36 | $263.19 | 433233 |
| 2022-03-11 | 36.91 | $256.28 | 263600 |
| 2022-03-10 | 37.16 | $255.99 | 330434 |
| 2022-03-09 | 37.37 | $261.30 | 277500 |
| 2022-03-08 | 37.63 | $252.63 | 551700 |
| 2022-03-07 | 37.69 | $259.11 | 320818 |
| 2022-03-04 | 38.05 | $269.64 | 273850 |
| 2022-03-03 | 38.81 | $273.67 | 275429 |
| 2022-03-02 | 39.86 | $274.65 | 450345 |
| 2022-03-01 | 40.74 | $267.52 | 439806 |
| 2022-02-28 | 41.35 | $266.93 | 665000 |
| 2022-02-25 | 41.99 | $264.38 | 388900 |
| 2022-02-24 | 41.99 | $255.82 | 563440 |
| 2022-02-23 | 41.17 | $249.15 | 461700 |
| 2022-02-22 | 40.46 | $251.87 | 354230 |
| 2022-02-18 | 39.71 | $251.98 | 391800 |
| 2022-02-17 | 39.02 | $252.74 | 546714 |
| 2022-02-16 | 38.41 | $261.93 | 296700 |
| 2022-02-15 | 38.03 | $265.15 | 192313 |
| 2022-02-14 | 37.78 | $262.75 | 344200 |
| 2022-02-11 | 37.23 | $263.23 | 248812 |
| 2022-02-10 | 36.69 | $266.58 | 332938 |
| 2022-02-09 | 36.26 | $275.52 | 1.5M |
| 2022-02-08 | 36.14 | $273.26 | 330925 |
| 2022-02-07 | 35.74 | $268.95 | 338300 |
| 2022-02-04 | 34.70 | $266.98 | 336200 |
| 2022-02-03 | 33.55 | $268.74 | 352511 |
| 2022-02-02 | 32.48 | $272.15 | 470517 |
| 2022-02-01 | 31.52 | $277.27 | 500800 |
| 2022-01-31 | 30.56 | $283.62 | 379700 |
| 2022-01-28 | 29.78 | $279.23 | 256300 |
| 2022-01-27 | 28.50 | $272.45 | 244742 |
| 2022-01-26 | 27.17 | $275.13 | 265000 |
| 2022-01-25 | 25.83 | $283.80 | 339433 |
| 2022-01-24 | 24.58 | $288.60 | 275800 |
| 2022-01-21 | 23.26 | $280.46 | 167444 |
| 2022-01-20 | 22.07 | $283.83 | 233500 |
| 2022-01-19 | 20.94 | $290.77 | 220812 |
| 2022-01-18 | 20.03 | $292.84 | 269600 |
| 2022-01-14 | 18.78 | $291.42 | 219715 |
| 2022-01-13 | 17.74 | $300.95 | 223348 |
| 2022-01-12 | 17.09 | $305.88 | 163233 |
| 2022-01-11 | 16.71 | $308.58 | 216100 |
| 2022-01-10 | 16.00 | $305.80 | 186000 |
| 2022-01-07 | 14.98 | $304.98 | 247600 |
| 2022-01-06 | 14.29 | $309.04 | 208527 |
| 2022-01-05 | 13.78 | $308.76 | 193800 |
| 2022-01-04 | 13.29 | $315.17 | 208727 |
| 2022-01-03 | 13.07 | $314.12 | 335808 |
| 2021-12-31 | 12.84 | $324.36 | 81228 |
| 2021-12-30 | 13.32 | $323.11 | 96406 |
| 2021-12-29 | 13.91 | $326.46 | 86900 |
| 2021-12-28 | 14.52 | $322.85 | 120200 |
| 2021-12-27 | 15.05 | $321.03 | 96600 |
| 2021-12-23 | 15.24 | $316.11 | 148700 |
| 2021-12-22 | 15.17 | $313.52 | 110744 |
| 2021-12-21 | 14.93 | $313.95 | 157700 |
| 2021-12-20 | 14.53 | $307.96 | 245400 |
| 2021-12-17 | 13.84 | $312.48 | 488817 |
| 2021-12-16 | 13.60 | $324.93 | 259821 |
| 2021-12-15 | 13.92 | $322.26 | 352253 |
| 2021-12-14 | 14.25 | $324.10 | 235112 |
| 2021-12-13 | 14.93 | $331.30 | 253527 |
| 2021-12-10 | 14.74 | $331.74 | 234835 |
| 2021-12-09 | 14.70 | $327.91 | 285106 |
| 2021-12-08 | 14.42 | $332.70 | 349939 |
| 2021-12-07 | 14.18 | $327.80 | 317427 |
| 2021-12-06 | 13.92 | $327.82 | 420705 |
| 2021-12-03 | 13.94 | $316.04 | 230311 |
| 2021-12-02 | 14.36 | $311.62 | 170206 |
| 2021-12-01 | 14.46 | $301.96 | 273847 |
| 2021-11-30 | 14.59 | $309.02 | 582540 |
| 2021-11-29 | 15.34 | $322.12 | 218105 |
| 2021-11-26 | 15.53 | $317.46 | 161700 |
| 2021-11-24 | 15.68 | $318.65 | 118800 |
| 2021-11-23 | 15.47 | $321.65 | 127640 |
| 2021-11-22 | 15.26 | $322.60 | 223000 |
| 2021-11-19 | 14.71 | $323.82 | 162921 |
| 2021-11-18 | 14.40 | $319.09 | 160304 |
| 2021-11-17 | 14.23 | $322.14 | 176539 |
| 2021-11-16 | 13.92 | $321.36 | 251620 |
| 2021-11-15 | 13.58 | $314.64 | 201317 |
| 2021-11-12 | 13.36 | $319.67 | 271245 |
| 2021-11-11 | 13.12 | $311.33 | 194200 |
| 2021-11-10 | 13.63 | $309.28 | 153800 |
| 2021-11-09 | 14.23 | $309.58 | 170500 |
| 2021-11-08 | 14.90 | $301.58 | 311003 |
| 2021-11-05 | 15.07 | $302.18 | 443300 |
| 2021-11-04 | 15.45 | $301.00 | 292700 |
| 2021-11-03 | 15.77 | $300.00 | 231500 |
| 2021-11-02 | 16.10 | $305.70 | 352000 |
| 2021-11-01 | 16.45 | $302.99 | 461236 |
| 2021-10-29 | 16.55 | $299.28 | 291310 |
| 2021-10-28 | 16.33 | $297.90 | 301728 |
| 2021-10-27 | 16.03 | $296.99 | 345700 |
| 2021-10-26 | 15.76 | $302.75 | 456900 |
| 2021-10-25 | 15.81 | $304.29 | 859200 |
| 2021-10-22 | 15.87 | $312.18 | 244800 |
| 2021-10-21 | 16.05 | $310.60 | 232200 |
| 2021-10-20 | 16.62 | $311.02 | 226300 |
| 2021-10-19 | 16.94 | $309.21 | 274715 |
| 2021-10-18 | 17.28 | $313.11 | 146222 |
| 2021-10-15 | 17.75 | $309.17 | 140922 |
| 2021-10-14 | 17.97 | $309.19 | 152700 |
| 2021-10-13 | 18.47 | $301.28 | 269900 |
| 2021-10-12 | 19.24 | $297.76 | 331421 |
| 2021-10-11 | 19.89 | $295.36 | 124246 |
| 2021-10-08 | 20.51 | $295.05 | 280947 |
| 2021-10-07 | 21.25 | $303.97 | 416100 |
| 2021-10-06 | 22.26 | $297.02 | 495825 |
| 2021-10-05 | 22.74 | $299.31 | 603416 |
| 2021-10-04 | 23.25 | $296.02 | 215600 |
| 2021-10-01 | 23.50 | $297.39 | 292141 |
| 2021-09-30 | 23.76 | $294.17 | 328000 |
| 2021-09-29 | 24.13 | $300.48 | 158600 |
| 2021-09-28 | 24.86 | $302.32 | 275835 |
| 2021-09-27 | 25.82 | $308.23 | 155000 |
| 2021-09-24 | 27.12 | $308.63 | 121700 |
| 2021-09-23 | 28.52 | $308.61 | 159300 |
| 2021-09-22 | 29.95 | $305.70 | 319600 |
| 2021-09-21 | 31.35 | $305.94 | 231200 |
| 2021-09-20 | 32.86 | $306.91 | 317003 |
| 2021-09-17 | 34.46 | $305.83 | 630300 |
| 2021-09-16 | 36.21 | $310.62 | 263900 |
| 2021-09-15 | 37.83 | $312.42 | 510500 |
| 2021-09-14 | 39.54 | $313.29 | 427100 |
| 2021-09-13 | 41.22 | $320.72 | 340900 |
| 2021-09-10 | 42.18 | $321.39 | 237317 |
| 2021-09-09 | 43.08 | $325.75 | 222832 |
| 2021-09-08 | 43.76 | $328.52 | 202201 |
| 2021-09-07 | 44.49 | $324.74 | 262200 |
| 2021-09-03 | 45.18 | $332.79 | 121322 |
| 2021-09-02 | 45.33 | $334.99 | 145126 |
| 2021-09-01 | 45.45 | $334.78 | 132300 |
| 2021-08-31 | 45.60 | $335.18 | 220708 |
| 2021-08-30 | 45.65 | $335.71 | 116848 |
| 2021-08-27 | 45.67 | $333.82 | 273100 |
| 2021-08-26 | 45.80 | $328.98 | 214100 |
| 2021-08-25 | 46.01 | $331.44 | 196600 |
| 2021-08-24 | 46.08 | $330.59 | 207734 |
| 2021-08-23 | 46.16 | $331.33 | 163509 |
| 2021-08-20 | 46.14 | $333.65 | 182500 |
| 2021-08-19 | 46.13 | $330.20 | 213000 |
| 2021-08-18 | 46.22 | $325.83 | 223706 |
| 2021-08-17 | 46.15 | $334.12 | 233800 |
| 2021-08-16 | 45.72 | $339.21 | 293700 |
| 2021-08-13 | 44.96 | $340.48 | 170700 |
| 2021-08-12 | 44.18 | $340.98 | 241800 |
| 2021-08-11 | 43.22 | $344.41 | 205400 |
| 2021-08-10 | 42.21 | $339.26 | 288200 |
| 2021-08-09 | 41.19 | $334.76 | 222500 |
| 2021-08-06 | 40.16 | $333.80 | 233100 |
| 2021-08-05 | 39.09 | $329.60 | 373331 |
| 2021-08-04 | 38.00 | $328.65 | 415200 |
| 2021-08-03 | 36.75 | $332.43 | 501543 |
| 2021-08-02 | 35.44 | $328.44 | 331200 |
| 2021-07-30 | 34.07 | $329.43 | 380500 |
| 2021-07-29 | 32.61 | $333.95 | 176149 |
| 2021-07-28 | 31.09 | $327.27 | 277500 |
| 2021-07-27 | 29.50 | $332.08 | 397600 |
| 2021-07-26 | 27.78 | $327.32 | 390400 |
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