Is Vanguard Mega Cap Value ETF (MGV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Mega Cap Value ETF (MGV) research center and poll results.
AMEX : MGV
Vanguard Mega Cap Value ETF
$161.83 USD
-$0.87 (-0.53%)
- Volume
- 263.89K
- Average Volume
- 247.11K
- Market Capitalization
- $13.24B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $166.02
- Year Low
- $128.84
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
163.20
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
92.60
Average
116.96
Maximum
163.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 163.20 | $161.83 | 264658 |
| 2026-07-16 | 163.21 | $162.70 | 176300 |
| 2026-07-15 | 163.22 | $161.89 | 209906 |
| 2026-07-14 | 163.28 | $162.83 | 247300 |
| 2026-07-13 | 163.25 | $163.39 | 295900 |
| 2026-07-10 | 163.12 | $163.60 | 186645 |
| 2026-07-09 | 162.83 | $163.20 | 227624 |
| 2026-07-08 | 162.63 | $162.62 | 272000 |
| 2026-07-07 | 162.42 | $164.11 | 259800 |
| 2026-07-06 | 162.10 | $164.21 | 319800 |
| 2026-07-02 | 161.90 | $164.03 | 261252 |
| 2026-07-01 | 161.64 | $162.64 | 424419 |
| 2026-06-30 | 161.44 | $163.45 | 293106 |
| 2026-06-29 | 161.13 | $163.74 | 497841 |
| 2026-06-26 | 160.82 | $163.20 | 248508 |
| 2026-06-25 | 160.54 | $165.02 | 312809 |
| 2026-06-24 | 160.18 | $162.59 | 267307 |
| 2026-06-23 | 159.94 | $162.69 | 324983 |
| 2026-06-22 | 159.66 | $164.04 | 247800 |
| 2026-06-18 | 159.24 | $162.27 | 255339 |
| 2026-06-17 | 158.89 | $161.96 | 497444 |
| 2026-06-16 | 158.52 | $163.00 | 291367 |
| 2026-06-15 | 158.11 | $163.09 | 285709 |
| 2026-06-12 | 157.65 | $162.14 | 302516 |
| 2026-06-11 | 157.33 | $160.70 | 360200 |
| 2026-06-10 | 157.05 | $157.83 | 309815 |
| 2026-06-09 | 156.91 | $159.25 | 274856 |
| 2026-06-08 | 156.69 | $158.49 | 246617 |
| 2026-06-05 | 156.45 | $157.73 | 252722 |
| 2026-06-04 | 156.20 | $160.06 | 323105 |
| 2026-06-03 | 155.89 | $158.83 | 225900 |
| 2026-06-02 | 155.59 | $158.70 | 182621 |
| 2026-06-01 | 155.21 | $157.30 | 200300 |
| 2026-05-29 | 154.95 | $157.59 | 159205 |
| 2026-05-28 | 154.71 | $157.53 | 188130 |
| 2026-05-27 | 154.35 | $157.76 | 160605 |
| 2026-05-26 | 153.97 | $157.88 | 165117 |
| 2026-05-22 | 153.57 | $156.96 | 143747 |
| 2026-05-21 | 153.23 | $155.72 | 194253 |
| 2026-05-20 | 152.97 | $155.32 | 180400 |
| 2026-05-19 | 152.68 | $154.59 | 229196 |
| 2026-05-18 | 152.42 | $154.65 | 264700 |
| 2026-05-15 | 152.22 | $154.03 | 158807 |
| 2026-05-14 | 152.05 | $155.63 | 176822 |
| 2026-05-13 | 151.74 | $155.16 | 156732 |
| 2026-05-12 | 151.44 | $155.02 | 193152 |
| 2026-05-11 | 151.18 | $154.80 | 178124 |
| 2026-05-08 | 150.92 | $153.80 | 180000 |
| 2026-05-07 | 150.67 | $152.65 | 202546 |
| 2026-05-06 | 150.54 | $153.96 | 404513 |
| 2026-05-05 | 150.31 | $152.73 | 149955 |
| 2026-05-04 | 149.97 | $151.14 | 254500 |
| 2026-05-01 | 149.72 | $152.13 | 170800 |
| 2026-04-30 | 149.39 | $152.72 | 182100 |
| 2026-04-29 | 149.02 | $150.39 | 213349 |
| 2026-04-28 | 148.75 | $150.07 | 172817 |
| 2026-04-27 | 148.38 | $150.01 | 179939 |
| 2026-04-24 | 148.01 | $150.08 | 232240 |
| 2026-04-23 | 147.75 | $150.56 | 220129 |
| 2026-04-22 | 147.53 | $149.48 | 190644 |
| 2026-04-21 | 147.33 | $149.44 | 461327 |
| 2026-04-20 | 147.10 | $150.52 | 230140 |
| 2026-04-17 | 146.78 | $150.63 | 187017 |
| 2026-04-16 | 146.52 | $149.41 | 224400 |
| 2026-04-15 | 146.33 | $149.19 | 181032 |
| 2026-04-14 | 146.25 | $149.82 | 350831 |
| 2026-04-13 | 146.12 | $149.63 | 341107 |
| 2026-04-10 | 145.96 | $148.75 | 213628 |
| 2026-04-09 | 145.83 | $150.18 | 181500 |
| 2026-04-08 | 145.70 | $149.28 | 263300 |
| 2026-04-07 | 145.64 | $146.01 | 295685 |
| 2026-04-06 | 145.75 | $146.17 | 244300 |
| 2026-04-02 | 145.84 | $145.47 | 375000 |
| 2026-04-01 | 146.04 | $145.31 | 365000 |
| 2026-03-31 | 146.36 | $144.95 | 298436 |
| 2026-03-30 | 146.66 | $142.63 | 311200 |
| 2026-03-27 | 147.16 | $142.75 | 265700 |
| 2026-03-26 | 147.68 | $144.89 | 291400 |
| 2026-03-25 | 148.07 | $146.02 | 239900 |
| 2026-03-24 | 148.41 | $145.56 | 318000 |
| 2026-03-23 | 148.74 | $144.89 | 564631 |
| 2026-03-20 | 149.09 | $144.14 | 294641 |
| 2026-03-19 | 149.54 | $145.31 | 477914 |
| 2026-03-18 | 149.89 | $145.63 | 782300 |
| 2026-03-17 | 150.26 | $147.60 | 531453 |
| 2026-03-16 | 150.49 | $147.32 | 311000 |
| 2026-03-13 | 150.76 | $146.36 | 297800 |
| 2026-03-12 | 151.03 | $146.03 | 243701 |
| 2026-03-11 | 151.39 | $147.70 | 277900 |
| 2026-03-10 | 151.63 | $148.03 | 244604 |
| 2026-03-09 | 151.86 | $148.28 | 194931 |
| 2026-03-06 | 152.11 | $147.90 | 207400 |
| 2026-03-05 | 152.23 | $149.50 | 256300 |
| 2026-03-04 | 152.30 | $151.61 | 209500 |
| 2026-03-03 | 152.24 | $150.99 | 297137 |
| 2026-03-02 | 152.17 | $152.71 | 215759 |
| 2026-02-27 | 151.94 | $153.11 | 238700 |
| 2026-02-26 | 151.67 | $152.66 | 499100 |
| 2026-02-25 | 151.37 | $152.78 | 194600 |
| 2026-02-24 | 151.06 | $152.34 | 202988 |
| 2026-02-23 | 150.78 | $151.87 | 176800 |
| 2026-02-20 | 150.50 | $152.97 | 222701 |
| 2026-02-19 | 150.20 | $152.50 | 223424 |
| 2026-02-18 | 149.93 | $152.88 | 212900 |
| 2026-02-17 | 149.53 | $152.35 | 275921 |
| 2026-02-13 | 149.26 | $152.65 | 182362 |
| 2026-02-12 | 148.95 | $151.70 | 212048 |
| 2026-02-11 | 148.68 | $153.25 | 221222 |
| 2026-02-10 | 148.28 | $152.45 | 193202 |
| 2026-02-09 | 147.94 | $152.78 | 235400 |
| 2026-02-06 | 147.57 | $153.18 | 203904 |
| 2026-02-05 | 147.15 | $150.36 | 302400 |
| 2026-02-04 | 146.80 | $150.92 | 271351 |
| 2026-02-03 | 146.51 | $150.25 | 462034 |
| 2026-02-02 | 146.20 | $149.60 | 322065 |
| 2026-01-30 | 145.84 | $148.20 | 265003 |
| 2026-01-29 | 145.49 | $147.74 | 251506 |
| 2026-01-28 | 145.21 | $146.68 | 226300 |
| 2026-01-27 | 144.98 | $146.54 | 247713 |
| 2026-01-26 | 144.77 | $146.69 | 245818 |
| 2026-01-23 | 144.56 | $146.23 | 191100 |
| 2026-01-22 | 144.33 | $147.09 | 242636 |
| 2026-01-21 | 144.06 | $147.00 | 696400 |
| 2026-01-20 | 143.77 | $144.96 | 380200 |
| 2026-01-16 | 143.57 | $146.87 | 211805 |
| 2026-01-15 | 143.27 | $146.60 | 213000 |
| 2026-01-14 | 143.01 | $146.11 | 346800 |
| 2026-01-13 | 142.84 | $145.29 | 213700 |
| 2026-01-12 | 142.68 | $145.62 | 253700 |
| 2026-01-09 | 142.52 | $145.53 | 226800 |
| 2026-01-08 | 142.30 | $144.62 | 345374 |
| 2026-01-07 | 142.04 | $143.52 | 278223 |
| 2026-01-06 | 141.86 | $145.15 | 287000 |
| 2026-01-05 | 141.64 | $143.91 | 257300 |
| 2026-01-02 | 141.49 | $142.44 | 268700 |
| 2025-12-31 | 141.42 | $141.16 | 183730 |
| 2025-12-30 | 141.34 | $142.11 | 136882 |
| 2025-12-29 | 141.23 | $142.21 | 188570 |
| 2025-12-26 | 141.16 | $142.35 | 153327 |
| 2025-12-24 | 141.03 | $142.48 | 208915 |
| 2025-12-23 | 140.85 | $141.66 | 237700 |
| 2025-12-22 | 140.63 | $141.52 | 232717 |
| 2025-12-19 | 140.42 | $141.27 | 209428 |
| 2025-12-18 | 140.13 | $140.93 | 207500 |
| 2025-12-17 | 139.92 | $141.00 | 325807 |
| 2025-12-16 | 139.72 | $141.30 | 335300 |
| 2025-12-15 | 139.51 | $142.69 | 194907 |
| 2025-12-12 | 139.30 | $142.14 | 216046 |
| 2025-12-11 | 139.14 | $142.31 | 196136 |
| 2025-12-10 | 139.03 | $141.27 | 175300 |
| 2025-12-09 | 138.93 | $139.44 | 181131 |
| 2025-12-08 | 138.86 | $139.93 | 146000 |
| 2025-12-05 | 138.74 | $140.65 | 200644 |
| 2025-12-04 | 138.55 | $140.89 | 246348 |
| 2025-12-03 | 138.35 | $141.06 | 200900 |
| 2025-12-02 | 138.12 | $139.67 | 228100 |
| 2025-12-01 | 137.96 | $139.79 | 170905 |
| 2025-11-28 | 137.84 | $140.80 | 84800 |
| 2025-11-26 | 137.66 | $139.81 | 537100 |
| 2025-11-25 | 137.55 | $138.95 | 594110 |
| 2025-11-24 | 137.54 | $137.25 | 252912 |
| 2025-11-21 | 137.66 | $137.17 | 410000 |
| 2025-11-20 | 137.75 | $135.53 | 215727 |
| 2025-11-19 | 137.89 | $136.81 | 228000 |
| 2025-11-18 | 137.95 | $136.94 | 293000 |
| 2025-11-17 | 138.03 | $137.15 | 258745 |
| 2025-11-14 | 138.10 | $138.48 | 227300 |
| 2025-11-13 | 138.05 | $138.89 | 247657 |
| 2025-11-12 | 137.94 | $140.11 | 132600 |
| 2025-11-11 | 137.83 | $139.23 | 203800 |
| 2025-11-10 | 137.74 | $138.05 | 311734 |
| 2025-11-07 | 137.67 | $137.58 | 207400 |
| 2025-11-06 | 137.55 | $136.83 | 186200 |
| 2025-11-05 | 137.59 | $136.89 | 296425 |
| 2025-11-04 | 137.65 | $136.39 | 183337 |
| 2025-11-03 | 137.74 | $136.64 | 183188 |
| 2025-10-31 | 137.82 | $137.31 | 319900 |
| 2025-10-30 | 137.88 | $137.24 | 296133 |
| 2025-10-29 | 137.90 | $137.56 | 386140 |
| 2025-10-28 | 137.93 | $138.82 | 223050 |
| 2025-10-27 | 137.88 | $139.61 | 154600 |
| 2025-10-24 | 137.75 | $139.01 | 147101 |
| 2025-10-23 | 137.70 | $138.28 | 160209 |
| 2025-10-22 | 137.63 | $138.08 | 247400 |
| 2025-10-21 | 137.60 | $138.52 | 148300 |
| 2025-10-20 | 137.56 | $138.51 | 229800 |
| 2025-10-17 | 137.52 | $137.44 | 358800 |
| 2025-10-16 | 137.52 | $136.60 | 246025 |
| 2025-10-15 | 137.56 | $137.95 | 165109 |
| 2025-10-14 | 137.51 | $137.57 | 256500 |
| 2025-10-13 | 137.45 | $136.52 | 215915 |
| 2025-10-10 | 137.44 | $135.26 | 317400 |
| 2025-10-09 | 137.49 | $137.58 | 266900 |
| 2025-10-08 | 137.48 | $138.10 | 199919 |
| 2025-10-07 | 137.36 | $138.20 | 281200 |
| 2025-10-06 | 137.18 | $138.29 | 191600 |
| 2025-10-03 | 136.98 | $138.40 | 191929 |
| 2025-10-02 | 136.78 | $137.77 | 199554 |
| 2025-10-01 | 136.64 | $138.10 | 464600 |
| 2025-09-30 | 136.43 | $137.74 | 443207 |
| 2025-09-29 | 136.28 | $137.15 | 525145 |
| 2025-09-26 | 136.18 | $137.85 | 416000 |
| 2025-09-25 | 136.04 | $136.98 | 175820 |
| 2025-09-24 | 135.93 | $137.48 | 268800 |
| 2025-09-23 | 135.78 | $137.75 | 340600 |
| 2025-09-22 | 135.60 | $137.60 | 225914 |
| 2025-09-19 | 135.47 | $137.47 | 460019 |
| 2025-09-18 | 135.28 | $137.43 | 286970 |
| 2025-09-17 | 135.11 | $137.03 | 193092 |
| 2025-09-16 | 134.94 | $136.29 | 349558 |
| 2025-09-15 | 134.77 | $136.26 | 216108 |
| 2025-09-12 | 134.60 | $136.35 | 149330 |
| 2025-09-11 | 134.43 | $137.32 | 182600 |
| 2025-09-10 | 134.22 | $135.76 | 183300 |
| 2025-09-09 | 134.06 | $134.63 | 273500 |
| 2025-09-08 | 133.88 | $134.22 | 484730 |
| 2025-09-05 | 133.73 | $134.39 | 216714 |
| 2025-09-04 | 133.53 | $134.94 | 164863 |
| 2025-09-03 | 133.31 | $133.97 | 904651 |
| 2025-09-02 | 133.14 | $134.67 | 1.7M |
| 2025-08-29 | 132.93 | $135.11 | 224342 |
| 2025-08-28 | 132.65 | $135.05 | 188204 |
| 2025-08-27 | 132.43 | $134.90 | 228900 |
| 2025-08-26 | 132.29 | $134.51 | 250004 |
| 2025-08-25 | 132.20 | $134.06 | 189800 |
| 2025-08-22 | 132.14 | $135.10 | 200900 |
| 2025-08-21 | 132.05 | $133.56 | 138300 |
| 2025-08-20 | 132.02 | $134.06 | 506029 |
| 2025-08-19 | 131.99 | $133.56 | 204500 |
| 2025-08-18 | 131.92 | $133.01 | 149617 |
| 2025-08-15 | 131.84 | $132.90 | 185600 |
| 2025-08-14 | 131.78 | $132.97 | 136243 |
| 2025-08-13 | 131.72 | $133.11 | 229838 |
| 2025-08-12 | 131.64 | $132.40 | 151607 |
| 2025-08-11 | 131.55 | $131.16 | 129325 |
| 2025-08-08 | 131.60 | $131.26 | 165218 |
| 2025-08-07 | 131.64 | $130.38 | 195643 |
| 2025-08-06 | 131.77 | $130.53 | 240331 |
| 2025-08-05 | 131.85 | $130.49 | 217555 |
| 2025-08-04 | 131.93 | $130.52 | 298749 |
| 2025-08-01 | 132.03 | $129.46 | 305819 |
| 2025-07-31 | 132.22 | $130.65 | 221506 |
| 2025-07-30 | 132.32 | $132.09 | 151310 |
| 2025-07-29 | 132.34 | $132.75 | 199200 |
| 2025-07-28 | 132.26 | $132.75 | 177800 |
| 2025-07-25 | 132.19 | $133.42 | 162400 |
| 2025-07-24 | 132.06 | $132.97 | 148200 |
| 2025-07-23 | 131.91 | $133.39 | 215837 |
| 2025-07-22 | 131.76 | $132.15 | 166536 |
| 2025-07-21 | 131.63 | $131.52 | 143400 |
| 2025-07-18 | 131.47 | $131.55 | 202501 |
| 2025-07-17 | 131.31 | $131.94 | 220311 |
| 2025-07-16 | 131.12 | $131.35 | 209100 |
| 2025-07-15 | 131.02 | $130.64 | 188825 |
| 2025-07-14 | 130.92 | $132.20 | 164206 |
| 2025-07-11 | 130.79 | $132.04 | 396122 |
| 2025-07-10 | 130.64 | $132.89 | 178300 |
| 2025-07-09 | 130.44 | $132.17 | 228431 |
| 2025-07-08 | 130.26 | $132.20 | 202862 |
| 2025-07-07 | 130.06 | $132.38 | 218619 |
| 2025-07-03 | 129.79 | $133.39 | 179238 |
| 2025-07-02 | 129.48 | $132.58 | 283100 |
| 2025-07-01 | 129.24 | $132.53 | 522000 |
| 2025-06-30 | 128.97 | $131.20 | 492600 |
| 2025-06-27 | 128.76 | $131.25 | 193130 |
| 2025-06-26 | 128.54 | $130.81 | 163300 |
| 2025-06-25 | 128.31 | $129.92 | 139128 |
| 2025-06-24 | 128.16 | $130.50 | 179200 |
| 2025-06-23 | 127.89 | $129.44 | 145515 |
| 2025-06-20 | 127.69 | $128.47 | 223300 |
| 2025-06-18 | 127.56 | $128.38 | 162220 |
| 2025-06-17 | 127.54 | $128.12 | 174842 |
| 2025-06-16 | 127.55 | $129.25 | 171048 |
| 2025-06-13 | 127.49 | $128.74 | 229727 |
| 2025-06-12 | 127.40 | $129.57 | 184314 |
| 2025-06-11 | 127.19 | $128.94 | 133000 |
| 2025-06-10 | 127.06 | $129.05 | 343700 |
| 2025-06-09 | 126.96 | $128.39 | 203336 |
| 2025-06-06 | 126.76 | $128.28 | 196046 |
| 2025-06-05 | 126.58 | $126.94 | 191300 |
| 2025-06-04 | 126.45 | $127.15 | 163800 |
| 2025-06-03 | 126.27 | $127.81 | 178200 |
| 2025-06-02 | 126.10 | $127.25 | 495700 |
| 2025-05-30 | 125.99 | $126.93 | 152647 |
| 2025-05-29 | 125.81 | $126.80 | 209339 |
| 2025-05-28 | 125.66 | $126.17 | 238310 |
| 2025-05-27 | 125.53 | $127.04 | 196634 |
| 2025-05-23 | 125.31 | $125.17 | 212800 |
| 2025-05-22 | 125.17 | $125.33 | 314523 |
| 2025-05-21 | 125.03 | $125.81 | 182700 |
| 2025-05-20 | 124.81 | $128.12 | 202000 |
| 2025-05-19 | 124.44 | $128.31 | 198385 |
| 2025-05-16 | 123.92 | $128.01 | 181638 |
| 2025-05-15 | 123.54 | $126.87 | 185543 |
| 2025-05-14 | 123.22 | $125.42 | 264800 |
| 2025-05-13 | 123.03 | $126.28 | 277000 |
| 2025-05-12 | 122.83 | $127.04 | 281600 |
| 2025-05-09 | 122.53 | $124.47 | 258702 |
| 2025-05-08 | 122.27 | $124.75 | 307400 |
| 2025-05-07 | 122.15 | $124.32 | 290800 |
| 2025-05-06 | 121.67 | $123.44 | 223836 |
| 2025-05-05 | 121.31 | $124.38 | 188700 |
| 2025-05-02 | 120.94 | $125.18 | 270900 |
| 2025-05-01 | 120.91 | $123.36 | 284650 |
| 2025-04-30 | 121.19 | $123.72 | 221147 |
| 2025-04-29 | 121.43 | $123.53 | 242258 |
| 2025-04-28 | 121.70 | $122.78 | 310703 |
| 2025-04-25 | 121.92 | $122.35 | 198762 |
| 2025-04-24 | 122.24 | $122.47 | 220400 |
| 2025-04-23 | 122.60 | $121.45 | 253900 |
| 2025-04-22 | 123.00 | $120.63 | 269335 |
| 2025-04-21 | 123.46 | $118.03 | 525200 |
| 2025-04-17 | 123.99 | $120.37 | 409047 |
| 2025-04-16 | 124.42 | $120.33 | 599634 |
| 2025-04-15 | 124.87 | $121.80 | 346837 |
| 2025-04-14 | 125.21 | $122.28 | 408688 |
| 2025-04-11 | 125.55 | $120.89 | 448616 |
| 2025-04-10 | 125.88 | $119.24 | 411302 |
| 2025-04-09 | 126.20 | $122.38 | 779800 |
| 2025-04-08 | 126.38 | $114.87 | 684326 |
| 2025-04-07 | 126.97 | $116.23 | 991700 |
| 2025-04-04 | 127.58 | $116.95 | 929411 |
| 2025-04-03 | 128.23 | $124.63 | 454907 |
| 2025-04-02 | 128.43 | $128.94 | 274432 |
| 2025-04-01 | 128.47 | $128.45 | 293895 |
| 2025-03-31 | 128.48 | $128.84 | 388608 |
| 2025-03-28 | 128.61 | $127.29 | 297500 |
| 2025-03-27 | 128.87 | $128.81 | 177742 |
| 2025-03-26 | 128.96 | $129.62 | 240400 |
| 2025-03-25 | 129.03 | $129.45 | 352900 |
| 2025-03-24 | 129.13 | $129.82 | 231300 |
| 2025-03-21 | 129.19 | $128.52 | 247031 |
| 2025-03-20 | 129.31 | $129.10 | 310122 |
| 2025-03-19 | 129.47 | $129.33 | 265000 |
| 2025-03-18 | 129.66 | $128.52 | 468544 |
| 2025-03-17 | 129.85 | $129.09 | 250500 |
| 2025-03-14 | 129.98 | $127.48 | 291800 |
| 2025-03-13 | 130.20 | $125.64 | 254633 |
| 2025-03-12 | 130.47 | $126.10 | 279424 |
| 2025-03-11 | 130.75 | $126.68 | 458300 |
| 2025-03-10 | 130.97 | $128.35 | 295300 |
| 2025-03-07 | 131.08 | $129.91 | 403415 |
| 2025-03-06 | 131.15 | $128.72 | 515062 |
| 2025-03-05 | 131.30 | $129.65 | 378525 |
| 2025-03-04 | 131.34 | $128.71 | 647861 |
| 2025-03-03 | 131.43 | $131.45 | 304421 |
| 2025-02-28 | 131.39 | $132.54 | 254400 |
| 2025-02-27 | 131.34 | $130.61 | 207747 |
| 2025-02-26 | 131.32 | $130.94 | 196242 |
| 2025-02-25 | 131.28 | $131.38 | 232250 |
| 2025-02-24 | 131.28 | $131.05 | 338400 |
| 2025-02-21 | 131.28 | $130.90 | 210747 |
| 2025-02-20 | 131.28 | $132.43 | 362505 |
| 2025-02-19 | 131.15 | $133.01 | 238800 |
| 2025-02-18 | 131.01 | $132.34 | 239700 |
| 2025-02-14 | 130.83 | $131.63 | 163444 |
| 2025-02-13 | 130.64 | $131.95 | 281715 |
| 2025-02-12 | 130.40 | $131.07 | 210000 |
| 2025-02-11 | 130.13 | $131.69 | 210766 |
| 2025-02-10 | 129.78 | $131.05 | 194353 |
| 2025-02-07 | 129.41 | $130.54 | 295524 |
| 2025-02-06 | 129.16 | $131.43 | 193232 |
| 2025-02-05 | 128.85 | $131.57 | 387206 |
| 2025-02-04 | 128.53 | $130.48 | 267000 |
| 2025-02-03 | 128.29 | $130.49 | 379100 |
| 2025-01-31 | 128.00 | $130.76 | 253300 |
| 2025-01-30 | 127.71 | $131.45 | 226300 |
| 2025-01-29 | 127.36 | $130.14 | 244842 |
| 2025-01-28 | 127.15 | $130.32 | 324174 |
| 2025-01-27 | 126.96 | $131.36 | 277949 |
| 2025-01-24 | 126.71 | $130.89 | 353164 |
| 2025-01-23 | 126.42 | $130.98 | 271600 |
| 2025-01-22 | 126.14 | $129.76 | 279900 |
| 2025-01-21 | 125.86 | $130.32 | 298923 |
| 2025-01-17 | 125.57 | $128.75 | 263748 |
| 2025-01-16 | 125.51 | $127.81 | 243201 |
| 2025-01-15 | 125.53 | $127.11 | 214100 |
| 2025-01-14 | 125.62 | $125.68 | 220600 |
| 2025-01-13 | 125.74 | $124.77 | 281500 |
| 2025-01-10 | 125.95 | $123.61 | 312400 |
| 2025-01-08 | 126.24 | $125.47 | 369447 |
| 2025-01-07 | 126.46 | $125.21 | 556546 |
| 2025-01-06 | 126.75 | $125.33 | 232622 |
| 2025-01-03 | 127.04 | $125.59 | 220700 |
| 2025-01-02 | 127.33 | $124.64 | 271900 |
| 2024-12-31 | 127.70 | $124.91 | 198945 |
| 2024-12-30 | 128.08 | $124.52 | 218601 |
| 2024-12-27 | 128.53 | $125.91 | 230900 |
| 2024-12-26 | 128.89 | $126.58 | 266207 |
| 2024-12-24 | 129.21 | $126.27 | 191400 |
| 2024-12-23 | 129.55 | $125.19 | 444400 |
| 2024-12-20 | 129.90 | $125.44 | 264607 |
| 2024-12-19 | 130.19 | $124.06 | 295144 |
| 2024-12-18 | 130.47 | $124.49 | 242751 |
| 2024-12-17 | 130.72 | $127.59 | 284300 |
| 2024-12-16 | 130.85 | $128.31 | 209800 |
| 2024-12-13 | 130.92 | $128.76 | 223400 |
| 2024-12-12 | 130.98 | $128.22 | 242022 |
| 2024-12-11 | 131.12 | $128.84 | 259419 |
| 2024-12-10 | 131.21 | $129.38 | 228508 |
| 2024-12-09 | 131.33 | $130.04 | 144505 |
| 2024-12-06 | 131.40 | $130.86 | 359138 |
| 2024-12-05 | 131.40 | $131.15 | 206000 |
| 2024-12-04 | 131.40 | $131.50 | 205500 |
| 2024-12-03 | 131.20 | $131.91 | 492820 |
| 2024-12-02 | 130.92 | $132.66 | 185902 |
| 2024-11-29 | 130.62 | $133.48 | 97100 |
| 2024-11-27 | 130.27 | $133.05 | 116533 |
| 2024-11-26 | 129.99 | $133.04 | 174900 |
| 2024-11-25 | 129.71 | $132.94 | 259800 |
| 2024-11-22 | 129.48 | $132.26 | 252099 |
| 2024-11-21 | 129.25 | $131.25 | 242800 |
| 2024-11-20 | 129.12 | $129.72 | 238011 |
| 2024-11-19 | 129.09 | $129.51 | 351325 |
| 2024-11-18 | 129.09 | $130.14 | 224846 |
| 2024-11-15 | 129.06 | $129.59 | 202905 |
| 2024-11-14 | 129.12 | $130.09 | 2.2M |
| 2024-11-13 | 129.15 | $130.99 | 184000 |
| 2024-11-12 | 129.14 | $130.71 | 159200 |
| 2024-11-11 | 129.10 | $131.76 | 183200 |
| 2024-11-08 | 129.05 | $131.46 | 170511 |
| 2024-11-07 | 128.97 | $130.69 | 495815 |
| 2024-11-06 | 128.86 | $131.16 | 202701 |
| 2024-11-05 | 128.75 | $127.61 | 130136 |
| 2024-11-04 | 128.75 | $126.31 | 118718 |
| 2024-11-01 | 128.81 | $126.64 | 174000 |
| 2024-10-31 | 128.90 | $126.53 | 235000 |
| 2024-10-30 | 128.94 | $127.38 | 179200 |
| 2024-10-29 | 128.97 | $127.51 | 154944 |
| 2024-10-28 | 128.99 | $128.24 | 149733 |
| 2024-10-25 | 128.99 | $127.69 | 220200 |
| 2024-10-24 | 129.00 | $128.64 | 134800 |
| 2024-10-23 | 128.94 | $129.09 | 138300 |
| 2024-10-22 | 128.86 | $129.53 | 192229 |
| 2024-10-21 | 128.80 | $129.62 | 183819 |
| 2024-10-18 | 128.73 | $130.72 | 159540 |
| 2024-10-17 | 128.58 | $130.73 | 187648 |
| 2024-10-16 | 128.45 | $130.81 | 172944 |
| 2024-10-15 | 128.25 | $129.90 | 186900 |
| 2024-10-14 | 128.11 | $130.66 | 126300 |
| 2024-10-11 | 127.95 | $129.89 | 139800 |
| 2024-10-10 | 127.77 | $128.52 | 165600 |
| 2024-10-09 | 127.62 | $128.93 | 140158 |
| 2024-10-08 | 127.41 | $127.71 | 128300 |
| 2024-10-07 | 127.27 | $127.49 | 321226 |
| 2024-10-04 | 127.14 | $128.34 | 156800 |
| 2024-10-03 | 126.90 | $127.34 | 104100 |
| 2024-10-02 | 126.78 | $127.95 | 141811 |
| 2024-10-01 | 126.70 | $128.02 | 219108 |
| 2024-09-30 | 126.60 | $128.28 | 229500 |
| 2024-09-27 | 126.56 | $127.83 | 156700 |
| 2024-09-26 | 126.48 | $127.41 | 221921 |
| 2024-09-25 | 126.40 | $127.52 | 109826 |
| 2024-09-24 | 126.31 | $128.32 | 152313 |
| 2024-09-23 | 126.18 | $128.23 | 137350 |
| 2024-09-20 | 126.05 | $127.81 | 241622 |
| 2024-09-19 | 125.87 | $127.98 | 198100 |
| 2024-09-18 | 125.70 | $126.87 | 138300 |
| 2024-09-17 | 125.56 | $127.17 | 130393 |
| 2024-09-16 | 125.44 | $127.34 | 125500 |
| 2024-09-13 | 125.26 | $126.27 | 172900 |
| 2024-09-12 | 125.11 | $125.53 | 106444 |
| 2024-09-11 | 124.94 | $124.80 | 196400 |
| 2024-09-10 | 124.76 | $124.97 | 256831 |
| 2024-09-09 | 124.51 | $124.78 | 126600 |
| 2024-09-06 | 124.30 | $123.54 | 176656 |
| 2024-09-05 | 124.13 | $125.04 | 295700 |
| 2024-09-04 | 123.79 | $126.19 | 336600 |
| 2024-09-03 | 123.42 | $126.11 | 217600 |
| 2024-08-30 | 123.01 | $127.42 | 93100 |
| 2024-08-29 | 122.68 | $126.27 | 159200 |
| 2024-08-28 | 122.49 | $125.75 | 135227 |
| 2024-08-27 | 122.40 | $125.85 | 129400 |
| 2024-08-26 | 122.26 | $125.73 | 186200 |
| 2024-08-23 | 122.12 | $125.58 | 168401 |
| 2024-08-22 | 122.00 | $124.27 | 90900 |
| 2024-08-21 | 121.87 | $124.44 | 151400 |
| 2024-08-20 | 121.71 | $124.24 | 249615 |
| 2024-08-19 | 121.59 | $124.58 | 131110 |
| 2024-08-16 | 121.47 | $123.80 | 130900 |
| 2024-08-15 | 121.36 | $123.40 | 162207 |
| 2024-08-14 | 121.33 | $122.01 | 161100 |
| 2024-08-13 | 121.40 | $121.23 | 219100 |
| 2024-08-12 | 121.51 | $120.06 | 122400 |
| 2024-08-09 | 121.59 | $120.45 | 273600 |
| 2024-08-08 | 121.62 | $120.21 | 184300 |
| 2024-08-07 | 121.63 | $118.18 | 172022 |
| 2024-08-06 | 121.72 | $118.75 | 413031 |
| 2024-08-05 | 121.72 | $118.00 | 335000 |
| 2024-08-02 | 121.75 | $120.75 | 249826 |
| 2024-08-01 | 121.64 | $122.53 | 154300 |
| 2024-07-31 | 121.45 | $123.85 | 184328 |
| 2024-07-30 | 121.19 | $123.08 | 226245 |
| 2024-07-29 | 120.95 | $122.94 | 277627 |
| 2024-07-26 | 120.72 | $123.25 | 158300 |
| 2024-07-25 | 120.47 | $121.60 | 392400 |
| 2024-07-24 | 120.34 | $121.25 | 178600 |
| 2024-07-23 | 120.24 | $121.82 | 173233 |
| 2024-07-22 | 120.16 | $122.19 | 220900 |
| 2024-07-19 | 120.03 | $121.71 | 159527 |
| 2024-07-18 | 119.94 | $122.64 | 192304 |
| 2024-07-17 | 119.79 | $123.59 | 220700 |
| 2024-07-16 | 119.57 | $123.25 | 366558 |
| 2024-07-15 | 119.33 | $121.67 | 246800 |
| 2024-07-12 | 119.17 | $121.12 | 245100 |
| 2024-07-11 | 119.01 | $120.46 | 264813 |
| 2024-07-10 | 118.89 | $119.85 | 176907 |
| 2024-07-09 | 118.82 | $118.78 | 284223 |
| 2024-07-08 | 118.79 | $118.72 | 164323 |
| 2024-07-05 | 118.78 | $118.59 | 174930 |
| 2024-07-03 | 118.76 | $118.69 | 171800 |
| 2024-07-02 | 118.71 | $118.62 | 159247 |
| 2024-07-01 | 118.67 | $118.17 | 282039 |
| 2024-06-28 | 118.69 | $118.50 | 360620 |
| 2024-06-27 | 118.59 | $118.13 | 185800 |
| 2024-06-26 | 118.50 | $118.97 | 170925 |
| 2024-06-25 | 118.42 | $119.25 | 172801 |
| 2024-06-24 | 118.37 | $120.25 | 136011 |
| 2024-06-21 | 118.26 | $119.57 | 123200 |
| 2024-06-20 | 118.25 | $119.90 | 132842 |
| 2024-06-18 | 118.25 | $119.69 | 122647 |
| 2024-06-17 | 118.25 | $119.31 | 118300 |
| 2024-06-14 | 118.30 | $118.32 | 137501 |
| 2024-06-13 | 118.38 | $118.43 | 127500 |
| 2024-06-12 | 118.46 | $118.04 | 195400 |
| 2024-06-11 | 118.51 | $117.92 | 130500 |
| 2024-06-10 | 118.54 | $118.61 | 162500 |
| 2024-06-07 | 118.53 | $118.21 | 99239 |
| 2024-06-06 | 118.53 | $118.35 | 116226 |
| 2024-06-05 | 118.47 | $118.32 | 204100 |
| 2024-06-04 | 118.40 | $117.72 | 183732 |
| 2024-06-03 | 118.34 | $117.77 | 160868 |
| 2024-05-31 | 118.25 | $118.44 | 149400 |
| 2024-05-30 | 118.08 | $116.58 | 167502 |
| 2024-05-29 | 117.99 | $116.25 | 177800 |
| 2024-05-28 | 117.93 | $117.53 | 107007 |
| 2024-05-24 | 117.88 | $118.19 | 100600 |
| 2024-05-23 | 117.77 | $118.01 | 183500 |
| 2024-05-22 | 117.68 | $119.44 | 346012 |
| 2024-05-21 | 117.53 | $119.81 | 115104 |
| 2024-05-20 | 117.36 | $119.67 | 146300 |
| 2024-05-17 | 117.16 | $120.34 | 107900 |
| 2024-05-16 | 116.87 | $120.03 | 122300 |
| 2024-05-15 | 116.56 | $120.05 | 170400 |
| 2024-05-14 | 116.24 | $118.91 | 175601 |
| 2024-05-13 | 115.99 | $118.48 | 225400 |
| 2024-05-10 | 115.78 | $118.55 | 99300 |
| 2024-05-09 | 115.59 | $118.08 | 119000 |
| 2024-05-08 | 115.50 | $117.24 | 145420 |
| 2024-05-07 | 115.47 | $116.98 | 227700 |
| 2024-05-06 | 115.52 | $116.53 | 145332 |
| 2024-05-03 | 115.58 | $115.79 | 138617 |
| 2024-05-02 | 115.68 | $115.22 | 179332 |
| 2024-05-01 | 115.77 | $114.64 | 172500 |
| 2024-04-30 | 115.96 | $115.09 | 256300 |
| 2024-04-29 | 116.12 | $116.54 | 155500 |
| 2024-04-26 | 116.24 | $116.05 | 139600 |
| 2024-04-25 | 116.42 | $116.16 | 175700 |
| 2024-04-24 | 116.57 | $116.42 | 193100 |
| 2024-04-23 | 116.62 | $116.52 | 189232 |
| 2024-04-22 | 116.68 | $115.55 | 195800 |
| 2024-04-19 | 116.79 | $114.63 | 223400 |
| 2024-04-18 | 116.98 | $113.74 | 271339 |
| 2024-04-17 | 117.19 | $113.61 | 206610 |
| 2024-04-16 | 117.37 | $113.93 | 145416 |
| 2024-04-15 | 117.51 | $114.23 | 201632 |
| 2024-04-12 | 117.61 | $114.76 | 210195 |
| 2024-04-11 | 117.70 | $116.44 | 196627 |
| 2024-04-10 | 117.73 | $116.58 | 258104 |
| 2024-04-09 | 117.74 | $117.90 | 134800 |
| 2024-04-08 | 117.66 | $117.83 | 126831 |
| 2024-04-05 | 117.57 | $117.80 | 160100 |
| 2024-04-04 | 117.48 | $117.00 | 211440 |
| 2024-04-03 | 117.41 | $118.33 | 134232 |
| 2024-04-02 | 117.24 | $118.33 | 123601 |
| 2024-04-01 | 117.09 | $119.03 | 176500 |
| 2024-03-28 | 116.90 | $119.51 | 158245 |
| 2024-03-27 | 116.64 | $119.18 | 135000 |
| 2024-03-26 | 116.40 | $117.53 | 193019 |
| 2024-03-25 | 116.25 | $117.61 | 154500 |
| 2024-03-22 | 116.09 | $117.85 | 146530 |
| 2024-03-21 | 115.94 | $118.38 | 139918 |
| 2024-03-20 | 115.75 | $118.06 | 159545 |
| 2024-03-19 | 115.52 | $117.15 | 107400 |
| 2024-03-18 | 115.32 | $116.64 | 118400 |
| 2024-03-15 | 115.14 | $116.31 | 123700 |
| 2024-03-14 | 114.98 | $116.47 | 130600 |
| 2024-03-13 | 114.75 | $117.07 | 112500 |
| 2024-03-12 | 114.47 | $116.81 | 137500 |
| 2024-03-11 | 114.26 | $116.38 | 147533 |
| 2024-03-08 | 114.06 | $115.86 | 156000 |
| 2024-03-07 | 113.88 | $116.15 | 157419 |
| 2024-03-06 | 113.69 | $115.56 | 175100 |
| 2024-03-05 | 113.51 | $114.83 | 389247 |
| 2024-03-04 | 113.34 | $115.34 | 159105 |
| 2024-03-01 | 113.18 | $115.22 | 175116 |
| 2024-02-29 | 113.03 | $114.43 | 153800 |
| 2024-02-28 | 112.86 | $114.36 | 145400 |
| 2024-02-27 | 112.75 | $114.48 | 140447 |
| 2024-02-26 | 112.60 | $114.43 | 157317 |
| 2024-02-23 | 112.43 | $114.86 | 173800 |
| 2024-02-22 | 112.25 | $114.56 | 208240 |
| 2024-02-21 | 112.03 | $113.58 | 179100 |
| 2024-02-20 | 111.87 | $112.99 | 186843 |
| 2024-02-16 | 111.72 | $113.03 | 135600 |
| 2024-02-15 | 111.56 | $113.19 | 180650 |
| 2024-02-14 | 111.34 | $111.91 | 128730 |
| 2024-02-13 | 111.16 | $111.38 | 152526 |
| 2024-02-12 | 111.03 | $112.72 | 167406 |
| 2024-02-09 | 110.88 | $112.22 | 202800 |
| 2024-02-08 | 110.75 | $112.31 | 351000 |
| 2024-02-07 | 110.62 | $112.33 | 122705 |
| 2024-02-06 | 110.50 | $111.96 | 168300 |
| 2024-02-05 | 110.42 | $111.47 | 169500 |
| 2024-02-02 | 110.32 | $112.16 | 149700 |
| 2024-02-01 | 110.19 | $112.14 | 144500 |
| 2024-01-31 | 110.06 | $111.13 | 327715 |
| 2024-01-30 | 110.01 | $112.10 | 200821 |
| 2024-01-29 | 109.87 | $111.49 | 143704 |
| 2024-01-26 | 109.77 | $111.14 | 122100 |
| 2024-01-25 | 109.69 | $111.10 | 126600 |
| 2024-01-24 | 109.60 | $110.20 | 171144 |
| 2024-01-23 | 109.52 | $110.47 | 232035 |
| 2024-01-22 | 109.41 | $109.98 | 349316 |
| 2024-01-19 | 109.32 | $109.76 | 129300 |
| 2024-01-18 | 109.31 | $108.74 | 266331 |
| 2024-01-17 | 109.33 | $108.33 | 149600 |
| 2024-01-16 | 109.35 | $108.93 | 144100 |
| 2024-01-12 | 109.36 | $109.59 | 145300 |
| 2024-01-11 | 109.30 | $109.58 | 196527 |
| 2024-01-10 | 109.16 | $109.85 | 223900 |
| 2024-01-09 | 108.99 | $109.82 | 243917 |
| 2024-01-08 | 108.78 | $110.32 | 165726 |
| 2024-01-05 | 108.52 | $109.65 | 205100 |
| 2024-01-04 | 108.29 | $109.52 | 162000 |
| 2024-01-03 | 108.07 | $109.52 | 234600 |
| 2024-01-02 | 107.90 | $110.11 | 185614 |
| 2023-12-29 | 107.69 | $109.37 | 160300 |
| 2023-12-28 | 107.48 | $109.50 | 192200 |
| 2023-12-27 | 107.22 | $109.47 | 221339 |
| 2023-12-26 | 106.95 | $109.26 | 252722 |
| 2023-12-22 | 106.69 | $108.70 | 125541 |
| 2023-12-21 | 106.49 | $108.23 | 222600 |
| 2023-12-20 | 106.28 | $108.05 | 278200 |
| 2023-12-19 | 106.07 | $109.74 | 225110 |
| 2023-12-18 | 105.77 | $109.06 | 285325 |
| 2023-12-15 | 105.50 | $108.72 | 224100 |
| 2023-12-14 | 105.22 | $109.22 | 218321 |
| 2023-12-13 | 104.92 | $108.29 | 179949 |
| 2023-12-12 | 104.65 | $106.73 | 156957 |
| 2023-12-11 | 104.37 | $106.59 | 147600 |
| 2023-12-08 | 104.11 | $105.55 | 119227 |
| 2023-12-07 | 103.84 | $105.18 | 139000 |
| 2023-12-06 | 103.64 | $104.93 | 180300 |
| 2023-12-05 | 103.46 | $105.26 | 267100 |
| 2023-12-04 | 103.27 | $105.95 | 152400 |
| 2023-12-01 | 103.07 | $105.96 | 182800 |
| 2023-11-30 | 102.83 | $105.17 | 265100 |
| 2023-11-29 | 102.55 | $104.24 | 201600 |
| 2023-11-28 | 102.29 | $104.15 | 162011 |
| 2023-11-27 | 101.99 | $104.14 | 309700 |
| 2023-11-24 | 101.64 | $104.55 | 85607 |
| 2023-11-22 | 101.33 | $104.09 | 152800 |
| 2023-11-21 | 101.08 | $103.80 | 301500 |
| 2023-11-20 | 100.86 | $103.90 | 207121 |
| 2023-11-17 | 100.61 | $103.56 | 246541 |
| 2023-11-16 | 100.41 | $103.09 | 152422 |
| 2023-11-15 | 100.28 | $103.29 | 239300 |
| 2023-11-14 | 100.18 | $102.81 | 184826 |
| 2023-11-13 | 100.15 | $101.27 | 123300 |
| 2023-11-10 | 100.18 | $101.31 | 113621 |
| 2023-11-09 | 100.17 | $100.23 | 129648 |
| 2023-11-08 | 100.19 | $101.04 | 133900 |
| 2023-11-07 | 100.21 | $101.29 | 115100 |
| 2023-11-06 | 100.21 | $101.61 | 130300 |
| 2023-11-03 | 100.18 | $101.84 | 236014 |
| 2023-11-02 | 100.09 | $101.25 | 258600 |
| 2023-11-01 | 100.00 | $99.46 | 175302 |
| 2023-10-31 | 100.01 | $99.06 | 136836 |
| 2023-10-30 | 100.04 | $98.19 | 244700 |
| 2023-10-27 | 100.15 | $97.07 | 196500 |
| 2023-10-26 | 100.37 | $98.52 | 426400 |
| 2023-10-25 | 100.55 | $98.98 | 183948 |
| 2023-10-24 | 100.68 | $99.46 | 157700 |
| 2023-10-23 | 100.80 | $98.86 | 160584 |
| 2023-10-20 | 101.01 | $99.55 | 137864 |
| 2023-10-19 | 101.17 | $100.45 | 163700 |
| 2023-10-18 | 101.29 | $101.32 | 143700 |
| 2023-10-17 | 101.47 | $102.20 | 148700 |
| 2023-10-16 | 101.63 | $101.96 | 168134 |
| 2023-10-13 | 101.81 | $101.02 | 151400 |
| 2023-10-12 | 102.03 | $100.74 | 206800 |
| 2023-10-11 | 102.31 | $101.29 | 190000 |
| 2023-10-10 | 102.50 | $101.45 | 155733 |
| 2023-10-09 | 102.68 | $100.95 | 112100 |
| 2023-10-06 | 102.88 | $100.06 | 355300 |
| 2023-10-05 | 103.11 | $99.40 | 209504 |
| 2023-10-04 | 103.36 | $99.58 | 140902 |
| 2023-10-03 | 103.59 | $99.69 | 242400 |
| 2023-10-02 | 103.84 | $100.51 | 114000 |
| 2023-09-29 | 104.09 | $101.40 | 115900 |
| 2023-09-28 | 104.28 | $102.06 | 114916 |
| 2023-09-27 | 104.45 | $101.70 | 246329 |
| 2023-09-26 | 104.64 | $101.80 | 276911 |
| 2023-09-25 | 104.78 | $103.01 | 168309 |
| 2023-09-22 | 104.83 | $102.72 | 148020 |
| 2023-09-21 | 104.87 | $103.00 | 167400 |
| 2023-09-20 | 104.93 | $104.95 | 141919 |
| 2023-09-19 | 104.86 | $105.22 | 103300 |
| 2023-09-18 | 104.81 | $105.61 | 109440 |
| 2023-09-15 | 104.75 | $105.49 | 126400 |
| 2023-09-14 | 104.68 | $106.28 | 102800 |
| 2023-09-13 | 104.59 | $105.06 | 102900 |
| 2023-09-12 | 104.59 | $105.08 | 130400 |
| 2023-09-11 | 104.66 | $105.01 | 111400 |
| 2023-09-08 | 104.73 | $104.68 | 84000 |
| 2023-09-07 | 104.79 | $104.34 | 154221 |
| 2023-09-06 | 104.88 | $104.27 | 218800 |
| 2023-09-05 | 104.99 | $104.62 | 93800 |
| 2023-09-01 | 105.10 | $105.45 | 71500 |
| 2023-08-31 | 105.11 | $105.18 | 100000 |
| 2023-08-30 | 105.16 | $105.61 | 375800 |
| 2023-08-29 | 105.21 | $105.43 | 123308 |
| 2023-08-28 | 105.30 | $104.56 | 128800 |
| 2023-08-25 | 105.44 | $104.10 | 152800 |
| 2023-08-24 | 105.60 | $103.40 | 154700 |
| 2023-08-23 | 105.78 | $104.17 | 268518 |
| 2023-08-22 | 105.94 | $103.59 | 258600 |
| 2023-08-21 | 106.12 | $104.26 | 268722 |
| 2023-08-18 | 106.28 | $104.36 | 211241 |
| 2023-08-17 | 106.41 | $104.13 | 192500 |
| 2023-08-16 | 106.52 | $104.50 | 141500 |
| 2023-08-15 | 106.57 | $105.08 | 152631 |
| 2023-08-14 | 106.55 | $106.41 | 245200 |
| 2023-08-11 | 106.43 | $106.47 | 131100 |
| 2023-08-10 | 106.31 | $105.94 | 133100 |
| 2023-08-09 | 106.23 | $106.04 | 141900 |
| 2023-08-08 | 106.12 | $106.41 | 104600 |
| 2023-08-07 | 105.99 | $106.87 | 218500 |
| 2023-08-04 | 105.79 | $105.75 | 137125 |
| 2023-08-03 | 105.62 | $106.20 | 186600 |
| 2023-08-02 | 105.43 | $106.55 | 112200 |
| 2023-08-01 | 105.29 | $107.22 | 128100 |
| 2023-07-31 | 105.13 | $107.43 | 113004 |
| 2023-07-28 | 104.95 | $107.22 | 118300 |
| 2023-07-27 | 104.73 | $106.91 | 146500 |
| 2023-07-26 | 104.50 | $107.44 | 108836 |
| 2023-07-25 | 104.25 | $107.26 | 117710 |
| 2023-07-24 | 103.98 | $107.46 | 164201 |
| 2023-07-21 | 103.68 | $106.86 | 124400 |
| 2023-07-20 | 103.49 | $106.43 | 124800 |
| 2023-07-19 | 103.33 | $105.36 | 118233 |
| 2023-07-18 | 103.23 | $104.77 | 209900 |
| 2023-07-17 | 103.20 | $104.08 | 163600 |
| 2023-07-14 | 103.21 | $104.05 | 185835 |
| 2023-07-13 | 103.16 | $104.22 | 259600 |
| 2023-07-12 | 103.11 | $103.94 | 224600 |
| 2023-07-11 | 103.05 | $103.75 | 159800 |
| 2023-07-10 | 102.98 | $102.88 | 104800 |
| 2023-07-07 | 102.96 | $102.29 | 180705 |
| 2023-07-06 | 102.94 | $102.57 | 805159 |
| 2023-07-05 | 102.88 | $103.67 | 232000 |
| 2023-07-03 | 102.75 | $104.05 | 67900 |
| 2023-06-30 | 102.62 | $103.76 | 104745 |
| 2023-06-29 | 102.42 | $102.94 | 136000 |
| 2023-06-28 | 102.22 | $102.17 | 179448 |
| 2023-06-27 | 102.08 | $102.41 | 145443 |
| 2023-06-26 | 101.93 | $101.86 | 118200 |
| 2023-06-23 | 101.78 | $101.58 | 103300 |
| 2023-06-22 | 101.66 | $102.99 | 108304 |
| 2023-06-21 | 101.52 | $103.31 | 148100 |
| 2023-06-20 | 101.38 | $103.29 | 133100 |
| 2023-06-16 | 101.26 | $104.17 | 127800 |
| 2023-06-15 | 101.09 | $104.28 | 237223 |
| 2023-06-14 | 100.91 | $102.97 | 109236 |
| 2023-06-13 | 100.73 | $103.31 | 137200 |
| 2023-06-12 | 100.59 | $102.76 | 230719 |
| 2023-06-09 | 100.46 | $102.39 | 111823 |
| 2023-06-08 | 100.35 | $102.37 | 93100 |
| 2023-06-07 | 100.26 | $102.03 | 211400 |
| 2023-06-06 | 100.20 | $101.30 | 117100 |
| 2023-06-05 | 100.19 | $101.09 | 204412 |
| 2023-06-02 | 100.20 | $101.49 | 221200 |
| 2023-06-01 | 100.12 | $99.64 | 262900 |
| 2023-05-31 | 100.17 | $99.00 | 111600 |
| 2023-05-30 | 100.30 | $99.29 | 140915 |
| 2023-05-26 | 100.49 | $99.55 | 119709 |
| 2023-05-25 | 100.66 | $98.78 | 133802 |
| 2023-05-24 | 100.82 | $99.26 | 112702 |
| 2023-05-23 | 100.89 | $100.06 | 108229 |
| 2023-05-22 | 100.99 | $100.64 | 240949 |
| 2023-05-19 | 101.12 | $100.86 | 132636 |
| 2023-05-18 | 101.22 | $100.78 | 201900 |
| 2023-05-17 | 101.32 | $100.57 | 153700 |
| 2023-05-16 | 101.46 | $99.33 | 219300 |
| 2023-05-15 | 101.67 | $100.52 | 101546 |
| 2023-05-12 | 101.82 | $100.19 | 86026 |
| 2023-05-11 | 101.96 | $100.21 | 113720 |
| 2023-05-10 | 102.11 | $100.64 | 133900 |
| 2023-05-09 | 102.20 | $100.80 | 82546 |
| 2023-05-08 | 102.29 | $101.19 | 198800 |
| 2023-05-05 | 102.35 | $101.27 | 184900 |
| 2023-05-04 | 102.38 | $99.80 | 227333 |
| 2023-05-03 | 102.49 | $100.62 | 92632 |
| 2023-05-02 | 102.52 | $101.58 | 136335 |
| 2023-05-01 | 102.54 | $103.08 | 134400 |
| 2023-04-28 | 102.44 | $102.92 | 153600 |
| 2023-04-27 | 102.30 | $102.08 | 183111 |
| 2023-04-26 | 102.18 | $100.69 | 96500 |
| 2023-04-25 | 102.08 | $102.04 | 190026 |
| 2023-04-24 | 101.91 | $103.19 | 145500 |
| 2023-04-21 | 101.63 | $102.82 | 218100 |
| 2023-04-20 | 101.34 | $102.82 | 327435 |
| 2023-04-19 | 101.10 | $103.43 | 149200 |
| 2023-04-18 | 100.91 | $103.53 | 110500 |
| 2023-04-17 | 100.66 | $103.52 | 93613 |
| 2023-04-14 | 100.35 | $103.04 | 168346 |
| 2023-04-13 | 100.14 | $103.15 | 153500 |
| 2023-04-12 | 99.87 | $102.46 | 472700 |
| 2023-04-11 | 99.69 | $102.62 | 134445 |
| 2023-04-10 | 99.45 | $102.28 | 205213 |
| 2023-04-06 | 99.26 | $102.00 | 141832 |
| 2023-04-05 | 99.13 | $101.93 | 232012 |
| 2023-04-04 | 99.09 | $101.23 | 209700 |
| 2023-04-03 | 99.10 | $102.02 | 198968 |
| 2023-03-31 | 99.15 | $101.02 | 140100 |
| 2023-03-30 | 99.25 | $100.07 | 119800 |
| 2023-03-29 | 99.34 | $99.73 | 204336 |
| 2023-03-28 | 99.42 | $98.63 | 277500 |
| 2023-03-27 | 99.55 | $98.62 | 284300 |
| 2023-03-24 | 99.72 | $97.71 | 184800 |
| 2023-03-23 | 99.93 | $97.00 | 200113 |
| 2023-03-22 | 100.20 | $97.95 | 135900 |
| 2023-03-21 | 100.41 | $99.67 | 152000 |
| 2023-03-20 | 100.55 | $98.60 | 261800 |
| 2023-03-17 | 100.82 | $97.21 | 123504 |
| 2023-03-16 | 101.15 | $98.85 | 218200 |
| 2023-03-15 | 101.44 | $97.81 | 358300 |
| 2023-03-14 | 101.79 | $98.93 | 216348 |
| 2023-03-13 | 102.10 | $97.75 | 505833 |
| 2023-03-10 | 102.43 | $98.44 | 172500 |
| 2023-03-09 | 102.67 | $99.38 | 167600 |
| 2023-03-08 | 102.90 | $101.21 | 148309 |
| 2023-03-07 | 103.08 | $101.37 | 207031 |
| 2023-03-06 | 103.21 | $103.08 | 137547 |
| 2023-03-03 | 103.26 | $103.02 | 160700 |
| 2023-03-02 | 103.35 | $101.84 | 225227 |
| 2023-03-01 | 103.50 | $101.28 | 127600 |
| 2023-02-28 | 103.67 | $101.36 | 175100 |
| 2023-02-27 | 103.77 | $101.90 | 115900 |
| 2023-02-24 | 103.89 | $101.89 | 174007 |
| 2023-02-23 | 104.02 | $102.39 | 105000 |
| 2023-02-22 | 104.11 | $102.17 | 114000 |
| 2023-02-21 | 104.19 | $102.47 | 183334 |
| 2023-02-17 | 104.25 | $104.06 | 139100 |
| 2023-02-16 | 104.21 | $103.76 | 142200 |
| 2023-02-15 | 104.12 | $104.67 | 170400 |
| 2023-02-14 | 104.02 | $104.73 | 258100 |
| 2023-02-13 | 104.01 | $105.15 | 155139 |
| 2023-02-10 | 104.02 | $104.35 | 336210 |
| 2023-02-09 | 104.06 | $103.25 | 276735 |
| 2023-02-08 | 104.15 | $104.07 | 109500 |
| 2023-02-07 | 104.16 | $104.75 | 188328 |
| 2023-02-06 | 104.12 | $103.93 | 294617 |
| 2023-02-03 | 104.17 | $104.24 | 272832 |
| 2023-02-02 | 104.09 | $104.68 | 312433 |
| 2023-02-01 | 104.03 | $104.97 | 183808 |
| 2023-01-31 | 103.91 | $104.64 | 232200 |
| 2023-01-30 | 103.82 | $103.37 | 180745 |
| 2023-01-27 | 103.80 | $104.20 | 128400 |
| 2023-01-26 | 103.69 | $104.59 | 152031 |
| 2023-01-25 | 103.60 | $104.06 | 317911 |
| 2023-01-24 | 103.53 | $103.83 | 271800 |
| 2023-01-23 | 103.44 | $103.78 | 166335 |
| 2023-01-20 | 103.43 | $103.09 | 150500 |
| 2023-01-19 | 103.37 | $101.99 | 153813 |
| 2023-01-18 | 103.36 | $102.67 | 204800 |
| 2023-01-17 | 103.33 | $104.66 | 844323 |
| 2023-01-13 | 103.25 | $105.37 | 243594 |
| 2023-01-12 | 103.23 | $105.10 | 142200 |
| 2023-01-11 | 103.25 | $104.96 | 159400 |
| 2023-01-10 | 103.25 | $104.37 | 129400 |
| 2023-01-09 | 103.21 | $103.93 | 149949 |
| 2023-01-06 | 103.24 | $104.88 | 173605 |
| 2023-01-05 | 103.19 | $102.72 | 240037 |
| 2023-01-04 | 103.25 | $103.37 | 158800 |
| 2023-01-03 | 103.32 | $102.60 | 275305 |
| 2022-12-30 | 103.52 | $102.85 | 324005 |
| 2022-12-29 | 103.70 | $102.96 | 346687 |
| 2022-12-28 | 103.90 | $101.93 | 275800 |
| 2022-12-27 | 104.04 | $102.93 | 179842 |
| 2022-12-23 | 104.12 | $102.69 | 136300 |
| 2022-12-22 | 104.28 | $101.93 | 222112 |
| 2022-12-21 | 104.47 | $103.50 | 181800 |
| 2022-12-20 | 104.57 | $102.03 | 274800 |
| 2022-12-19 | 104.67 | $101.81 | 234023 |
| 2022-12-16 | 104.77 | $102.09 | 249000 |
| 2022-12-15 | 104.82 | $103.03 | 228900 |
| 2022-12-14 | 104.82 | $104.95 | 208412 |
| 2022-12-13 | 104.75 | $105.39 | 207600 |
| 2022-12-12 | 104.64 | $105.12 | 151400 |
| 2022-12-09 | 104.57 | $103.55 | 159000 |
| 2022-12-08 | 104.57 | $104.48 | 269900 |
| 2022-12-07 | 104.36 | $103.93 | 165227 |
| 2022-12-06 | 104.27 | $103.81 | 300741 |
| 2022-12-05 | 104.15 | $104.83 | 285000 |
| 2022-12-02 | 103.93 | $106.52 | 330939 |
| 2022-12-01 | 103.56 | $106.59 | 365900 |
| 2022-11-30 | 103.21 | $106.81 | 251613 |
| 2022-11-29 | 102.91 | $104.81 | 275001 |
| 2022-11-28 | 102.71 | $104.51 | 262540 |
| 2022-11-25 | 102.54 | $105.95 | 62241 |
| 2022-11-23 | 102.20 | $105.74 | 225400 |
| 2022-11-22 | 101.85 | $105.36 | 311700 |
| 2022-11-21 | 101.49 | $104.05 | 237800 |
| 2022-11-18 | 101.15 | $103.93 | 292500 |
| 2022-11-17 | 100.76 | $103.09 | 344914 |
| 2022-11-16 | 100.29 | $102.99 | 326800 |
| 2022-11-15 | 99.86 | $103.47 | 274600 |
| 2022-11-14 | 99.43 | $103.17 | 223714 |
| 2022-11-11 | 98.96 | $103.73 | 207100 |
| 2022-11-10 | 98.38 | $103.62 | 337000 |
| 2022-11-09 | 97.88 | $100.36 | 203848 |
| 2022-11-08 | 97.40 | $102.02 | 273102 |
| 2022-11-07 | 96.85 | $101.44 | 283300 |
| 2022-11-04 | 96.34 | $100.44 | 326000 |
| 2022-11-03 | 95.91 | $99.19 | 412400 |
| 2022-11-02 | 95.62 | $99.42 | 343642 |
| 2022-11-01 | 95.39 | $100.87 | 272600 |
| 2022-10-31 | 95.09 | $100.79 | 394785 |
| 2022-10-28 | 94.66 | $101.14 | 190811 |
| 2022-10-27 | 94.10 | $99.12 | 201102 |
| 2022-10-26 | 93.70 | $98.85 | 229123 |
| 2022-10-25 | 93.38 | $98.09 | 344100 |
| 2022-10-24 | 93.04 | $97.32 | 320538 |
| 2022-10-21 | 92.76 | $96.07 | 301000 |
| 2022-10-20 | 92.60 | $93.68 | 342324 |
| 2022-10-19 | 92.65 | $94.40 | 238300 |
| 2022-10-18 | 92.67 | $94.91 | 388730 |
| 2022-10-17 | 92.74 | $93.73 | 528732 |
| 2022-10-14 | 92.93 | $92.17 | 566600 |
| 2022-10-13 | 93.17 | $93.54 | 525230 |
| 2022-10-12 | 93.37 | $90.82 | 214700 |
| 2022-10-11 | 93.72 | $91.08 | 227900 |
| 2022-10-10 | 94.06 | $91.19 | 176440 |
| 2022-10-07 | 94.55 | $91.77 | 212733 |
| 2022-10-06 | 94.98 | $93.53 | 256432 |
| 2022-10-05 | 95.27 | $94.70 | 197214 |
| 2022-10-04 | 95.45 | $94.88 | 216228 |
| 2022-10-03 | 95.56 | $92.21 | 241700 |
| 2022-09-30 | 95.82 | $89.91 | 293851 |
| 2022-09-29 | 96.24 | $91.09 | 452200 |
| 2022-09-28 | 96.57 | $92.45 | 376538 |
| 2022-09-27 | 96.88 | $91.34 | 276400 |
| 2022-09-26 | 97.29 | $91.72 | 392800 |
| 2022-09-23 | 97.71 | $92.95 | 381500 |
| 2022-09-22 | 98.19 | $94.57 | 305627 |
| 2022-09-21 | 98.54 | $94.84 | 213624 |
| 2022-09-20 | 98.86 | $96.33 | 292800 |
| 2022-09-19 | 99.12 | $97.45 | 155200 |
| 2022-09-16 | 99.41 | $96.95 | 192002 |
| 2022-09-15 | 99.75 | $97.54 | 264045 |
| 2022-09-14 | 100.04 | $97.98 | 154200 |
| 2022-09-13 | 100.33 | $97.73 | 187106 |
| 2022-09-12 | 100.62 | $101.13 | 142900 |
| 2022-09-09 | 100.72 | $100.34 | 126419 |
| 2022-09-08 | 100.79 | $99.23 | 210615 |
| 2022-09-07 | 100.90 | $98.40 | 195515 |
| 2022-09-06 | 100.98 | $97.11 | 213614 |
| 2022-09-02 | 101.12 | $97.38 | 2.9M |
| 2022-09-01 | 101.24 | $98.26 | 210900 |
| 2022-08-31 | 101.31 | $97.74 | 224910 |
| 2022-08-30 | 101.44 | $98.55 | 204400 |
| 2022-08-29 | 101.48 | $99.64 | 142532 |
| 2022-08-26 | 101.51 | $99.99 | 208015 |
| 2022-08-25 | 101.55 | $102.70 | 188932 |
| 2022-08-24 | 101.41 | $101.54 | 253200 |
| 2022-08-23 | 101.29 | $101.22 | 3.1M |
| 2022-08-22 | 101.13 | $101.55 | 275432 |
| 2022-08-19 | 100.97 | $103.12 | 116609 |
| 2022-08-18 | 100.70 | $103.77 | 129712 |
| 2022-08-17 | 100.40 | $103.35 | 283606 |
| 2022-08-16 | 100.11 | $103.89 | 134300 |
| 2022-08-15 | 99.80 | $103.45 | 132200 |
| 2022-08-12 | 99.41 | $103.21 | 165200 |
| 2022-08-11 | 99.08 | $101.79 | 153500 |
| 2022-08-10 | 98.72 | $101.37 | 250525 |
| 2022-08-09 | 98.42 | $100.04 | 135602 |
| 2022-08-08 | 98.21 | $99.81 | 297828 |
| 2022-08-05 | 98.05 | $99.86 | 166449 |
| 2022-08-04 | 97.91 | $99.61 | 173400 |
| 2022-08-03 | 97.78 | $100.26 | 293100 |
| 2022-08-02 | 97.58 | $99.45 | 4.6M |
| 2022-08-01 | 97.41 | $100.29 | 299422 |
| 2022-07-29 | 97.25 | $100.63 | 355857 |
| 2022-07-28 | 97.03 | $99.93 | 210200 |
| 2022-07-27 | 96.86 | $99.11 | 181400 |
| 2022-07-26 | 96.75 | $98.06 | 223602 |
| 2022-07-25 | 96.74 | $98.45 | 194337 |
| 2022-07-22 | 96.69 | $97.70 | 202146 |
| 2022-07-21 | 96.56 | $97.82 | 193200 |
| 2022-07-20 | 96.44 | $97.47 | 239000 |
| 2022-07-19 | 96.35 | $97.76 | 182824 |
| 2022-07-18 | 96.13 | $95.66 | 234700 |
| 2022-07-15 | 96.04 | $96.53 | 312242 |
| 2022-07-14 | 96.02 | $94.57 | 324618 |
| 2022-07-13 | 96.07 | $95.29 | 247100 |
| 2022-07-12 | 96.12 | $95.97 | 145900 |
| 2022-07-11 | 96.30 | $96.53 | 233000 |
| 2022-07-08 | 96.54 | $97.06 | 200800 |
| 2022-07-07 | 96.87 | $97.13 | 219245 |
| 2022-07-06 | 97.26 | $96.21 | 365700 |
| 2022-07-05 | 97.64 | $96.07 | 813126 |
| 2022-07-01 | 98.01 | $97.14 | 267900 |
| 2022-06-30 | 98.38 | $96.18 | 244000 |
| 2022-06-29 | 98.75 | $96.57 | 183634 |
| 2022-06-28 | 99.14 | $96.87 | 329044 |
| 2022-06-27 | 99.56 | $97.72 | 222300 |
| 2022-06-24 | 99.85 | $97.53 | 199900 |
| 2022-06-23 | 100.10 | $95.12 | 452836 |
| 2022-06-22 | 100.43 | $95.45 | 655600 |
| 2022-06-21 | 100.72 | $95.72 | 304100 |
| 2022-06-17 | 100.91 | $93.26 | 239925 |
| 2022-06-16 | 101.20 | $93.83 | 415900 |
| 2022-06-15 | 101.52 | $96.15 | 322029 |
| 2022-06-14 | 101.89 | $95.62 | 459800 |
| 2022-06-13 | 102.21 | $96.36 | 549100 |
| 2022-06-10 | 102.47 | $99.41 | 257124 |
| 2022-06-09 | 102.52 | $101.44 | 155600 |
| 2022-06-08 | 102.47 | $103.66 | 191215 |
| 2022-06-07 | 102.32 | $104.92 | 189216 |
| 2022-06-06 | 102.13 | $103.76 | 160800 |
| 2022-06-03 | 102.12 | $103.57 | 898149 |
| 2022-06-02 | 102.10 | $104.43 | 217913 |
| 2022-06-01 | 102.16 | $103.59 | 226144 |
| 2022-05-31 | 102.12 | $104.37 | 356622 |
| 2022-05-27 | 102.00 | $105.21 | 357565 |
| 2022-05-26 | 101.85 | $103.65 | 181200 |
| 2022-05-25 | 101.92 | $102.42 | 222318 |
| 2022-05-24 | 101.98 | $101.78 | 200504 |
| 2022-05-23 | 102.07 | $101.27 | 267348 |
| 2022-05-20 | 102.27 | $99.45 | 235101 |
| 2022-05-19 | 102.56 | $99.15 | 285500 |
| 2022-05-18 | 103.00 | $100.20 | 463521 |
| 2022-05-17 | 103.45 | $103.54 | 260900 |
| 2022-05-16 | 103.70 | $102.01 | 175406 |
| 2022-05-13 | 103.96 | $101.65 | 186528 |
| 2022-05-12 | 104.25 | $100.42 | 420500 |
| 2022-05-11 | 104.62 | $100.34 | 439600 |
| 2022-05-10 | 104.97 | $100.76 | 3.1M |
| 2022-05-09 | 105.32 | $101.10 | 465018 |
| 2022-05-06 | 105.70 | $103.39 | 390000 |
| 2022-05-05 | 105.93 | $103.30 | 495616 |
| 2022-05-04 | 106.13 | $105.57 | 561100 |
| 2022-05-03 | 106.19 | $102.79 | 372606 |
| 2022-05-02 | 106.43 | $102.07 | 710743 |
| 2022-04-29 | 106.70 | $102.10 | 280100 |
| 2022-04-28 | 106.96 | $105.15 | 400616 |
| 2022-04-27 | 107.15 | $103.62 | 264800 |
| 2022-04-26 | 107.42 | $103.49 | 299400 |
| 2022-04-25 | 107.68 | $105.33 | 388712 |
| 2022-04-22 | 107.84 | $105.20 | 469100 |
| 2022-04-21 | 107.96 | $108.05 | 273033 |
| 2022-04-20 | 107.91 | $109.21 | 264500 |
| 2022-04-19 | 107.85 | $108.39 | 194748 |
| 2022-04-18 | 107.81 | $107.29 | 207804 |
| 2022-04-14 | 107.79 | $107.40 | 194500 |
| 2022-04-13 | 107.77 | $107.82 | 223006 |
| 2022-04-12 | 107.65 | $107.39 | 231100 |
| 2022-04-11 | 107.50 | $107.67 | 407800 |
| 2022-04-08 | 107.27 | $108.69 | 200915 |
| 2022-04-07 | 106.99 | $108.01 | 277015 |
| 2022-04-06 | 106.77 | $107.33 | 269925 |
| 2022-04-05 | 106.60 | $106.85 | 251000 |
| 2022-04-04 | 106.37 | $107.44 | 345500 |
| 2022-04-01 | 106.17 | $107.64 | 235228 |
| 2022-03-31 | 106.06 | $107.32 | 426700 |
| 2022-03-30 | 105.96 | $108.94 | 311413 |
| 2022-03-29 | 105.77 | $109.02 | 339500 |
| 2022-03-28 | 105.47 | $108.52 | 226842 |
| 2022-03-25 | 105.27 | $108.60 | 313100 |
| 2022-03-24 | 105.10 | $107.59 | 185100 |
| 2022-03-23 | 104.82 | $107.01 | 294500 |
| 2022-03-22 | 104.59 | $108.11 | 321317 |
| 2022-03-21 | 104.36 | $107.52 | 348200 |
| 2022-03-18 | 104.19 | $107.00 | 339400 |
| 2022-03-17 | 104.08 | $106.83 | 328200 |
| 2022-03-16 | 104.04 | $105.55 | 333900 |
| 2022-03-15 | 104.06 | $104.37 | 215200 |
| 2022-03-14 | 104.09 | $103.13 | 375200 |
| 2022-03-11 | 104.21 | $102.97 | 206502 |
| 2022-03-10 | 104.40 | $103.72 | 230542 |
| 2022-03-09 | 104.63 | $103.86 | 280715 |
| 2022-03-08 | 104.81 | $102.27 | 301800 |
| 2022-03-07 | 105.03 | $103.44 | 411910 |
| 2022-03-04 | 105.19 | $105.47 | 273906 |
| 2022-03-03 | 105.25 | $105.36 | 538735 |
| 2022-03-02 | 105.36 | $105.10 | 391400 |
| 2022-03-01 | 105.44 | $103.02 | 348731 |
| 2022-02-28 | 105.57 | $104.49 | 396436 |
| 2022-02-25 | 105.61 | $105.10 | 376600 |
| 2022-02-24 | 105.54 | $101.98 | 481037 |
| 2022-02-23 | 105.64 | $102.46 | 393109 |
| 2022-02-22 | 105.74 | $103.49 | 438200 |
| 2022-02-18 | 105.78 | $104.24 | 234344 |
| 2022-02-17 | 105.80 | $104.68 | 193500 |
| 2022-02-16 | 105.85 | $106.09 | 333436 |
| 2022-02-15 | 105.87 | $105.93 | 237300 |
| 2022-02-14 | 105.94 | $104.91 | 354163 |
| 2022-02-11 | 106.13 | $105.64 | 268300 |
| 2022-02-10 | 106.30 | $106.75 | 295100 |
| 2022-02-09 | 106.42 | $108.28 | 256700 |
| 2022-02-08 | 106.48 | $107.42 | 195045 |
| 2022-02-07 | 106.53 | $106.73 | 277710 |
| 2022-02-04 | 106.62 | $106.59 | 272432 |
| 2022-02-03 | 106.70 | $106.72 | 297600 |
| 2022-02-02 | 106.76 | $107.57 | 347500 |
| 2022-02-01 | 106.81 | $106.62 | 318657 |
| 2022-01-31 | 106.84 | $105.80 | 496800 |
| 2022-01-28 | 106.89 | $105.10 | 331604 |
| 2022-01-27 | 106.98 | $103.80 | 299200 |
| 2022-01-26 | 107.14 | $103.98 | 457804 |
| 2022-01-25 | 107.28 | $104.39 | 404112 |
| 2022-01-24 | 107.38 | $104.45 | 502412 |
| 2022-01-21 | 107.47 | $104.54 | 506700 |
| 2022-01-20 | 107.52 | $105.68 | 254740 |
| 2022-01-19 | 107.48 | $106.45 | 264300 |
| 2022-01-18 | 107.35 | $107.37 | 360643 |
| 2022-01-14 | 107.22 | $108.81 | 286501 |
| 2022-01-13 | 107.10 | $108.89 | 209416 |
| 2022-01-12 | 106.94 | $109.28 | 187580 |
| 2022-01-11 | 106.70 | $109.31 | 302800 |
| 2022-01-10 | 106.45 | $108.52 | 383115 |
| 2022-01-07 | 106.26 | $108.59 | 385100 |
| 2022-01-06 | 106.02 | $108.03 | 182600 |
| 2022-01-05 | 105.82 | $108.04 | 273006 |
| 2022-01-04 | 105.62 | $108.48 | 144719 |
| 2022-01-03 | 105.34 | $107.32 | 90646 |
| 2021-12-31 | 105.06 | $106.82 | 92222 |
| 2021-12-30 | 104.80 | $106.82 | 128400 |
| 2021-12-29 | 104.46 | $106.97 | 191542 |
| 2021-12-28 | 104.14 | $106.77 | 98706 |
| 2021-12-27 | 103.94 | $106.55 | 101436 |
| 2021-12-23 | 103.73 | $106.15 | 158500 |
| 2021-12-22 | 103.65 | $105.56 | 115500 |
| 2021-12-21 | 103.61 | $104.83 | 89431 |
| 2021-12-20 | 103.56 | $103.84 | 226904 |
| 2021-12-17 | 103.53 | $104.77 | 257300 |
| 2021-12-16 | 103.49 | $106.39 | 175314 |
| 2021-12-15 | 103.40 | $105.66 | 171600 |
| 2021-12-14 | 103.37 | $104.49 | 211140 |
| 2021-12-13 | 103.40 | $104.46 | 116300 |
| 2021-12-10 | 103.43 | $104.71 | 105200 |
| 2021-12-09 | 103.43 | $103.83 | 83909 |
| 2021-12-08 | 103.48 | $103.86 | 127538 |
| 2021-12-07 | 103.53 | $104.09 | 117200 |
| 2021-12-06 | 103.58 | $102.92 | 105516 |
| 2021-12-03 | 103.68 | $101.72 | 206100 |
| 2021-12-02 | 103.81 | $101.69 | 167800 |
| 2021-12-01 | 103.96 | $99.95 | 175643 |
| 2021-11-30 | 104.17 | $100.50 | 285000 |
| 2021-11-29 | 104.33 | $102.82 | 179200 |
| 2021-11-26 | 104.36 | $102.39 | 135048 |
| 2021-11-24 | 104.42 | $104.61 | 120908 |
| 2021-11-23 | 104.32 | $104.69 | 347700 |
| 2021-11-22 | 104.28 | $103.77 | 181217 |
| 2021-11-19 | 104.28 | $103.18 | 109506 |
| 2021-11-18 | 104.30 | $104.16 | 90400 |
| 2021-11-17 | 104.25 | $104.55 | 195200 |
| 2021-11-16 | 104.19 | $104.97 | 91900 |
| 2021-11-15 | 104.06 | $105.05 | 77816 |
| 2021-11-12 | 103.88 | $105.08 | 74735 |
| 2021-11-11 | 103.71 | $104.82 | 157030 |
| 2021-11-10 | 103.52 | $104.77 | 110223 |
| 2021-11-09 | 103.25 | $104.94 | 129200 |
| 2021-11-08 | 102.96 | $105.06 | 89100 |
| 2021-11-05 | 102.69 | $104.80 | 158142 |
| 2021-11-04 | 102.48 | $104.39 | 107818 |
| 2021-11-03 | 102.28 | $104.65 | 86529 |
| 2021-11-02 | 102.02 | $104.22 | 124326 |
| 2021-11-01 | 101.78 | $103.70 | 116900 |
| 2021-10-29 | 101.52 | $103.48 | 82314 |
| 2021-10-28 | 101.29 | $103.47 | 96000 |
| 2021-10-27 | 101.01 | $102.63 | 145600 |
| 2021-10-26 | 100.85 | $103.92 | 110500 |
| 2021-10-25 | 100.64 | $103.76 | 73405 |
| 2021-10-22 | 100.49 | $103.58 | 76045 |
| 2021-10-21 | 100.33 | $103.23 | 86800 |
| 2021-10-20 | 100.19 | $103.35 | 110007 |
| 2021-10-19 | 99.97 | $102.31 | 82913 |
| 2021-10-18 | 99.76 | $101.38 | 106400 |
| 2021-10-15 | 99.62 | $101.78 | 113630 |
| 2021-10-14 | 99.52 | $100.94 | 94500 |
| 2021-10-13 | 99.50 | $99.40 | 202115 |
| 2021-10-12 | 99.58 | $99.22 | 113939 |
| 2021-10-11 | 99.62 | $99.63 | 121427 |
| 2021-10-08 | 99.70 | $100.52 | 112825 |
| 2021-10-07 | 99.69 | $100.37 | 126500 |
| 2021-10-06 | 99.73 | $99.58 | 130600 |
| 2021-10-05 | 99.83 | $99.34 | 205908 |
| 2021-10-04 | 99.95 | $98.51 | 154300 |
| 2021-10-01 | 100.16 | $98.95 | 132324 |
| 2021-09-30 | 100.37 | $97.85 | 120200 |
| 2021-09-29 | 100.59 | $99.42 | 113221 |
| 2021-09-28 | 100.75 | $99.64 | 123208 |
| 2021-09-27 | 100.91 | $100.77 | 95400 |
| 2021-09-24 | 101.02 | $100.41 | 72344 |
| 2021-09-23 | 101.12 | $100.34 | 85430 |
| 2021-09-22 | 101.25 | $98.96 | 85632 |
| 2021-09-21 | 101.44 | $98.27 | 120100 |
| 2021-09-20 | 101.65 | $98.46 | 238649 |
| 2021-09-17 | 101.83 | $99.91 | 108206 |
| 2021-09-16 | 101.91 | $100.53 | 84246 |
| 2021-09-15 | 101.98 | $101.00 | 90100 |
| 2021-09-14 | 102.08 | $99.98 | 101539 |
| 2021-09-13 | 102.26 | $101.12 | 144526 |
| 2021-09-10 | 102.36 | $100.48 | 123000 |
| 2021-09-09 | 102.49 | $101.08 | 114921 |
| 2021-09-08 | 102.58 | $101.64 | 119724 |
| 2021-09-07 | 102.61 | $101.71 | 130000 |
| 2021-09-03 | 102.61 | $102.71 | 67925 |
| 2021-09-02 | 102.56 | $103.03 | 114200 |
| 2021-09-01 | 102.46 | $102.33 | 88417 |
| 2021-08-31 | 102.38 | $102.66 | 98844 |
| 2021-08-30 | 102.33 | $102.82 | 90100 |
| 2021-08-27 | 102.22 | $103.04 | 113746 |
| 2021-08-26 | 102.11 | $102.42 | 128700 |
| 2021-08-25 | 102.04 | $102.94 | 76407 |
| 2021-08-24 | 101.92 | $102.59 | 106647 |
| 2021-08-23 | 101.82 | $102.56 | 84000 |
| 2021-08-20 | 101.72 | $102.01 | 83900 |
| 2021-08-19 | 101.64 | $101.59 | 92700 |
| 2021-08-18 | 101.56 | $101.83 | 182700 |
| 2021-08-17 | 101.48 | $103.15 | 90910 |
| 2021-08-16 | 101.28 | $103.45 | 80003 |
| 2021-08-13 | 101.00 | $103.12 | 90407 |
| 2021-08-12 | 100.82 | $103.07 | 98100 |
| 2021-08-11 | 100.68 | $102.92 | 141910 |
| 2021-08-10 | 100.55 | $102.33 | 71400 |
| 2021-08-09 | 100.45 | $101.63 | 70645 |
| 2021-08-06 | 100.40 | $101.69 | 84405 |
| 2021-08-05 | 100.34 | $101.05 | 74545 |
| 2021-08-04 | 100.24 | $100.65 | 70630 |
| 2021-08-03 | 100.20 | $101.71 | 80100 |
| 2021-08-02 | 100.10 | $100.65 | 108733 |
| 2021-07-30 | 100.09 | $100.75 | 73700 |
| 2021-07-29 | 100.07 | $101.17 | 99030 |
| 2021-07-28 | 99.99 | $100.44 | 117408 |
| 2021-07-27 | 99.93 | $100.65 | 84146 |
| 2021-07-26 | 99.86 | $100.62 | 102300 |
| 2021-07-23 | 99.82 | $100.35 | 93900 |
| 2021-07-22 | 99.75 | $99.94 | 155800 |
| 2021-07-21 | 99.70 | $100.21 | 166900 |
| 2021-07-20 | 99.66 | $99.25 | 131500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
162.47
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
93.37
Average
116.97
Maximum
162.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 162.47 | $161.83 | 264658 |
| 2026-07-16 | 162.54 | $162.70 | 176300 |
| 2026-07-15 | 162.52 | $161.89 | 209906 |
| 2026-07-14 | 162.59 | $162.83 | 247300 |
| 2026-07-13 | 162.56 | $163.39 | 295900 |
| 2026-07-10 | 162.48 | $163.60 | 186645 |
| 2026-07-09 | 162.36 | $163.20 | 227624 |
| 2026-07-08 | 162.27 | $162.62 | 272000 |
| 2026-07-07 | 162.23 | $164.11 | 259800 |
| 2026-07-06 | 162.04 | $164.21 | 319800 |
| 2026-07-02 | 161.81 | $164.03 | 261252 |
| 2026-07-01 | 161.57 | $162.64 | 424419 |
| 2026-06-30 | 161.46 | $163.45 | 293106 |
| 2026-06-29 | 161.25 | $163.74 | 497841 |
| 2026-06-26 | 160.99 | $163.20 | 248508 |
| 2026-06-25 | 160.76 | $165.02 | 312809 |
| 2026-06-24 | 160.31 | $162.59 | 267307 |
| 2026-06-23 | 160.07 | $162.69 | 324983 |
| 2026-06-22 | 159.79 | $164.04 | 247800 |
| 2026-06-18 | 159.35 | $162.27 | 255339 |
| 2026-06-17 | 159.04 | $161.96 | 497444 |
| 2026-06-16 | 158.73 | $163.00 | 291367 |
| 2026-06-15 | 158.28 | $163.09 | 285709 |
| 2026-06-12 | 157.78 | $162.14 | 302516 |
| 2026-06-11 | 157.32 | $160.70 | 360200 |
| 2026-06-10 | 156.96 | $157.83 | 309815 |
| 2026-06-09 | 156.87 | $159.25 | 274856 |
| 2026-06-08 | 156.62 | $158.49 | 246617 |
| 2026-06-05 | 156.42 | $157.73 | 252722 |
| 2026-06-04 | 156.29 | $160.06 | 323105 |
| 2026-06-03 | 155.89 | $158.83 | 225900 |
| 2026-06-02 | 155.58 | $158.70 | 182621 |
| 2026-06-01 | 155.25 | $157.30 | 200300 |
| 2026-05-29 | 155.04 | $157.59 | 159205 |
| 2026-05-28 | 154.77 | $157.53 | 188130 |
| 2026-05-27 | 154.48 | $157.76 | 160605 |
| 2026-05-26 | 154.13 | $157.88 | 165117 |
| 2026-05-22 | 153.74 | $156.96 | 143747 |
| 2026-05-21 | 153.40 | $155.72 | 194253 |
| 2026-05-20 | 153.15 | $155.32 | 180400 |
| 2026-05-19 | 152.92 | $154.59 | 229196 |
| 2026-05-18 | 152.75 | $154.65 | 264700 |
| 2026-05-15 | 152.55 | $154.03 | 158807 |
| 2026-05-14 | 152.39 | $155.63 | 176822 |
| 2026-05-13 | 152.05 | $155.16 | 156732 |
| 2026-05-12 | 151.73 | $155.02 | 193152 |
| 2026-05-11 | 151.38 | $154.80 | 178124 |
| 2026-05-08 | 151.02 | $153.80 | 180000 |
| 2026-05-07 | 150.73 | $152.65 | 202546 |
| 2026-05-06 | 150.52 | $153.96 | 404513 |
| 2026-05-05 | 150.16 | $152.73 | 149955 |
| 2026-05-04 | 149.89 | $151.14 | 254500 |
| 2026-05-01 | 149.76 | $152.13 | 170800 |
| 2026-04-30 | 149.51 | $152.72 | 182100 |
| 2026-04-29 | 149.17 | $150.39 | 213349 |
| 2026-04-28 | 149.05 | $150.07 | 172817 |
| 2026-04-27 | 148.94 | $150.01 | 179939 |
| 2026-04-24 | 148.82 | $150.08 | 232240 |
| 2026-04-23 | 148.69 | $150.56 | 220129 |
| 2026-04-22 | 148.50 | $149.48 | 190644 |
| 2026-04-21 | 148.39 | $149.44 | 461327 |
| 2026-04-20 | 148.28 | $150.52 | 230140 |
| 2026-04-17 | 148.05 | $150.63 | 187017 |
| 2026-04-16 | 147.78 | $149.41 | 224400 |
| 2026-04-15 | 147.60 | $149.19 | 181032 |
| 2026-04-14 | 147.44 | $149.82 | 350831 |
| 2026-04-13 | 147.18 | $149.63 | 341107 |
| 2026-04-10 | 146.93 | $148.75 | 213628 |
| 2026-04-09 | 146.74 | $150.18 | 181500 |
| 2026-04-08 | 146.37 | $149.28 | 263300 |
| 2026-04-07 | 146.07 | $146.01 | 295685 |
| 2026-04-06 | 146.07 | $146.17 | 244300 |
| 2026-04-02 | 146.06 | $145.47 | 375000 |
| 2026-04-01 | 146.13 | $145.31 | 365000 |
| 2026-03-31 | 146.21 | $144.95 | 298436 |
| 2026-03-30 | 146.34 | $142.63 | 311200 |
| 2026-03-27 | 146.74 | $142.75 | 265700 |
| 2026-03-26 | 147.15 | $144.89 | 291400 |
| 2026-03-25 | 147.39 | $146.02 | 239900 |
| 2026-03-24 | 147.54 | $145.56 | 318000 |
| 2026-03-23 | 147.75 | $144.89 | 564631 |
| 2026-03-20 | 148.05 | $144.14 | 294641 |
| 2026-03-19 | 148.46 | $145.31 | 477914 |
| 2026-03-18 | 148.79 | $145.63 | 782300 |
| 2026-03-17 | 149.12 | $147.60 | 531453 |
| 2026-03-16 | 149.28 | $147.32 | 311000 |
| 2026-03-13 | 149.49 | $146.36 | 297800 |
| 2026-03-12 | 149.82 | $146.03 | 243701 |
| 2026-03-11 | 150.22 | $147.70 | 277900 |
| 2026-03-10 | 150.48 | $148.03 | 244604 |
| 2026-03-09 | 150.74 | $148.28 | 194931 |
| 2026-03-06 | 151.00 | $147.90 | 207400 |
| 2026-03-05 | 151.32 | $149.50 | 256300 |
| 2026-03-04 | 151.51 | $151.61 | 209500 |
| 2026-03-03 | 151.50 | $150.99 | 297137 |
| 2026-03-02 | 151.56 | $152.71 | 215759 |
| 2026-02-27 | 151.44 | $153.11 | 238700 |
| 2026-02-26 | 151.26 | $152.66 | 499100 |
| 2026-02-25 | 151.11 | $152.78 | 194600 |
| 2026-02-24 | 150.94 | $152.34 | 202988 |
| 2026-02-23 | 150.79 | $151.87 | 176800 |
| 2026-02-20 | 150.68 | $152.97 | 222701 |
| 2026-02-19 | 150.44 | $152.50 | 223424 |
| 2026-02-18 | 150.22 | $152.88 | 212900 |
| 2026-02-17 | 149.94 | $152.35 | 275921 |
| 2026-02-13 | 149.69 | $152.65 | 182362 |
| 2026-02-12 | 149.37 | $151.70 | 212048 |
| 2026-02-11 | 149.13 | $153.25 | 221222 |
| 2026-02-10 | 148.69 | $152.45 | 193202 |
| 2026-02-09 | 148.30 | $152.78 | 235400 |
| 2026-02-06 | 147.83 | $153.18 | 203904 |
| 2026-02-05 | 147.26 | $150.36 | 302400 |
| 2026-02-04 | 146.94 | $150.92 | 271351 |
| 2026-02-03 | 146.52 | $150.25 | 462034 |
| 2026-02-02 | 146.13 | $149.60 | 322065 |
| 2026-01-30 | 145.76 | $148.20 | 265003 |
| 2026-01-29 | 145.50 | $147.74 | 251506 |
| 2026-01-28 | 145.27 | $146.68 | 226300 |
| 2026-01-27 | 145.12 | $146.54 | 247713 |
| 2026-01-26 | 144.97 | $146.69 | 245818 |
| 2026-01-23 | 144.79 | $146.23 | 191100 |
| 2026-01-22 | 144.64 | $147.09 | 242636 |
| 2026-01-21 | 144.38 | $147.00 | 696400 |
| 2026-01-20 | 144.10 | $144.96 | 380200 |
| 2026-01-16 | 144.01 | $146.87 | 211805 |
| 2026-01-15 | 143.71 | $146.60 | 213000 |
| 2026-01-14 | 143.41 | $146.11 | 346800 |
| 2026-01-13 | 143.12 | $145.29 | 213700 |
| 2026-01-12 | 142.90 | $145.62 | 253700 |
| 2026-01-09 | 142.61 | $145.53 | 226800 |
| 2026-01-08 | 142.30 | $144.62 | 345374 |
| 2026-01-07 | 142.06 | $143.52 | 278223 |
| 2026-01-06 | 141.90 | $145.15 | 287000 |
| 2026-01-05 | 141.56 | $143.91 | 257300 |
| 2026-01-02 | 141.31 | $142.44 | 268700 |
| 2025-12-31 | 141.20 | $141.16 | 183730 |
| 2025-12-30 | 141.20 | $142.11 | 136882 |
| 2025-12-29 | 141.10 | $142.21 | 188570 |
| 2025-12-26 | 140.99 | $142.35 | 153327 |
| 2025-12-24 | 140.84 | $142.48 | 208915 |
| 2025-12-23 | 140.67 | $141.66 | 237700 |
| 2025-12-22 | 140.57 | $141.52 | 232717 |
| 2025-12-19 | 140.47 | $141.27 | 209428 |
| 2025-12-18 | 140.38 | $140.93 | 207500 |
| 2025-12-17 | 140.33 | $141.00 | 325807 |
| 2025-12-16 | 140.26 | $141.30 | 335300 |
| 2025-12-15 | 140.15 | $142.69 | 194907 |
| 2025-12-12 | 139.88 | $142.14 | 216046 |
| 2025-12-11 | 139.64 | $142.31 | 196136 |
| 2025-12-10 | 139.36 | $141.27 | 175300 |
| 2025-12-09 | 139.16 | $139.44 | 181131 |
| 2025-12-08 | 139.13 | $139.93 | 146000 |
| 2025-12-05 | 139.04 | $140.65 | 200644 |
| 2025-12-04 | 138.87 | $140.89 | 246348 |
| 2025-12-03 | 138.66 | $141.06 | 200900 |
| 2025-12-02 | 138.41 | $139.67 | 228100 |
| 2025-12-01 | 138.28 | $139.79 | 170905 |
| 2025-11-28 | 138.12 | $140.80 | 84800 |
| 2025-11-26 | 137.84 | $139.81 | 537100 |
| 2025-11-25 | 137.63 | $138.95 | 594110 |
| 2025-11-24 | 137.49 | $137.25 | 252912 |
| 2025-11-21 | 137.51 | $137.17 | 410000 |
| 2025-11-20 | 137.55 | $135.53 | 215727 |
| 2025-11-19 | 137.76 | $136.81 | 228000 |
| 2025-11-18 | 137.86 | $136.94 | 293000 |
| 2025-11-17 | 137.96 | $137.15 | 258745 |
| 2025-11-14 | 138.04 | $138.48 | 227300 |
| 2025-11-13 | 138.00 | $138.89 | 247657 |
| 2025-11-12 | 137.90 | $140.11 | 132600 |
| 2025-11-11 | 137.67 | $139.23 | 203800 |
| 2025-11-10 | 137.51 | $138.05 | 311734 |
| 2025-11-07 | 137.45 | $137.58 | 207400 |
| 2025-11-06 | 137.44 | $136.83 | 186200 |
| 2025-11-05 | 137.50 | $136.89 | 296425 |
| 2025-11-04 | 137.57 | $136.39 | 183337 |
| 2025-11-03 | 137.69 | $136.64 | 183188 |
| 2025-10-31 | 137.80 | $137.31 | 319900 |
| 2025-10-30 | 137.85 | $137.24 | 296133 |
| 2025-10-29 | 137.92 | $137.56 | 386140 |
| 2025-10-28 | 137.95 | $138.82 | 223050 |
| 2025-10-27 | 137.86 | $139.61 | 154600 |
| 2025-10-24 | 137.68 | $139.01 | 147101 |
| 2025-10-23 | 137.54 | $138.28 | 160209 |
| 2025-10-22 | 137.46 | $138.08 | 247400 |
| 2025-10-21 | 137.40 | $138.52 | 148300 |
| 2025-10-20 | 137.28 | $138.51 | 229800 |
| 2025-10-17 | 137.15 | $137.44 | 358800 |
| 2025-10-16 | 137.12 | $136.60 | 246025 |
| 2025-10-15 | 137.17 | $137.95 | 165109 |
| 2025-10-14 | 137.09 | $137.57 | 256500 |
| 2025-10-13 | 137.04 | $136.52 | 215915 |
| 2025-10-10 | 137.10 | $135.26 | 317400 |
| 2025-10-09 | 137.29 | $137.58 | 266900 |
| 2025-10-08 | 137.26 | $138.10 | 199919 |
| 2025-10-07 | 137.17 | $138.20 | 281200 |
| 2025-10-06 | 137.06 | $138.29 | 191600 |
| 2025-10-03 | 136.93 | $138.40 | 191929 |
| 2025-10-02 | 136.78 | $137.77 | 199554 |
| 2025-10-01 | 136.67 | $138.10 | 464600 |
| 2025-09-30 | 136.52 | $137.74 | 443207 |
| 2025-09-29 | 136.39 | $137.15 | 525145 |
| 2025-09-26 | 136.31 | $137.85 | 416000 |
| 2025-09-25 | 136.15 | $136.98 | 175820 |
| 2025-09-24 | 136.07 | $137.48 | 268800 |
| 2025-09-23 | 135.92 | $137.75 | 340600 |
| 2025-09-22 | 135.72 | $137.60 | 225914 |
| 2025-09-19 | 135.53 | $137.47 | 460019 |
| 2025-09-18 | 135.32 | $137.43 | 286970 |
| 2025-09-17 | 135.10 | $137.03 | 193092 |
| 2025-09-16 | 134.90 | $136.29 | 349558 |
| 2025-09-15 | 134.75 | $136.26 | 216108 |
| 2025-09-12 | 134.59 | $136.35 | 149330 |
| 2025-09-11 | 134.41 | $137.32 | 182600 |
| 2025-09-10 | 134.10 | $135.76 | 183300 |
| 2025-09-09 | 133.92 | $134.63 | 273500 |
| 2025-09-08 | 133.85 | $134.22 | 484730 |
| 2025-09-05 | 133.81 | $134.39 | 216714 |
| 2025-09-04 | 133.75 | $134.94 | 164863 |
| 2025-09-03 | 133.63 | $133.97 | 904651 |
| 2025-09-02 | 133.59 | $134.67 | 1.7M |
| 2025-08-29 | 133.48 | $135.11 | 224342 |
| 2025-08-28 | 133.30 | $135.05 | 188204 |
| 2025-08-27 | 133.12 | $134.90 | 228900 |
| 2025-08-26 | 132.93 | $134.51 | 250004 |
| 2025-08-25 | 132.77 | $134.06 | 189800 |
| 2025-08-22 | 132.63 | $135.10 | 200900 |
| 2025-08-21 | 132.37 | $133.56 | 138300 |
| 2025-08-20 | 132.25 | $134.06 | 506029 |
| 2025-08-19 | 132.05 | $133.56 | 204500 |
| 2025-08-18 | 131.90 | $133.01 | 149617 |
| 2025-08-15 | 131.78 | $132.90 | 185600 |
| 2025-08-14 | 131.66 | $132.97 | 136243 |
| 2025-08-13 | 131.52 | $133.11 | 229838 |
| 2025-08-12 | 131.36 | $132.40 | 151607 |
| 2025-08-11 | 131.25 | $131.16 | 129325 |
| 2025-08-08 | 131.25 | $131.26 | 165218 |
| 2025-08-07 | 131.25 | $130.38 | 195643 |
| 2025-08-06 | 131.35 | $130.53 | 240331 |
| 2025-08-05 | 131.43 | $130.49 | 217555 |
| 2025-08-04 | 131.53 | $130.52 | 298749 |
| 2025-08-01 | 131.64 | $129.46 | 305819 |
| 2025-07-31 | 131.87 | $130.65 | 221506 |
| 2025-07-30 | 131.99 | $132.09 | 151310 |
| 2025-07-29 | 131.98 | $132.75 | 199200 |
| 2025-07-28 | 131.90 | $132.75 | 177800 |
| 2025-07-25 | 131.81 | $133.42 | 162400 |
| 2025-07-24 | 131.64 | $132.97 | 148200 |
| 2025-07-23 | 131.51 | $133.39 | 215837 |
| 2025-07-22 | 131.31 | $132.15 | 166536 |
| 2025-07-21 | 131.22 | $131.52 | 143400 |
| 2025-07-18 | 131.19 | $131.55 | 202501 |
| 2025-07-17 | 131.15 | $131.94 | 220311 |
| 2025-07-16 | 131.06 | $131.35 | 209100 |
| 2025-07-15 | 131.03 | $130.64 | 188825 |
| 2025-07-14 | 131.08 | $132.20 | 164206 |
| 2025-07-11 | 130.96 | $132.04 | 396122 |
| 2025-07-10 | 130.84 | $132.89 | 178300 |
| 2025-07-09 | 130.63 | $132.17 | 228431 |
| 2025-07-08 | 130.47 | $132.20 | 202862 |
| 2025-07-07 | 130.28 | $132.38 | 218619 |
| 2025-07-03 | 130.06 | $133.39 | 179238 |
| 2025-07-02 | 129.71 | $132.58 | 283100 |
| 2025-07-01 | 129.41 | $132.53 | 522000 |
| 2025-06-30 | 129.08 | $131.20 | 492600 |
| 2025-06-27 | 128.86 | $131.25 | 193130 |
| 2025-06-26 | 128.61 | $130.81 | 163300 |
| 2025-06-25 | 128.38 | $129.92 | 139128 |
| 2025-06-24 | 128.21 | $130.50 | 179200 |
| 2025-06-23 | 127.97 | $129.44 | 145515 |
| 2025-06-20 | 127.82 | $128.47 | 223300 |
| 2025-06-18 | 127.75 | $128.38 | 162220 |
| 2025-06-17 | 127.68 | $128.12 | 174842 |
| 2025-06-16 | 127.64 | $129.25 | 171048 |
| 2025-06-13 | 127.47 | $128.74 | 229727 |
| 2025-06-12 | 127.33 | $129.57 | 184314 |
| 2025-06-11 | 127.10 | $128.94 | 133000 |
| 2025-06-10 | 126.91 | $129.05 | 343700 |
| 2025-06-09 | 126.68 | $128.39 | 203336 |
| 2025-06-06 | 126.50 | $128.28 | 196046 |
| 2025-06-05 | 126.31 | $126.94 | 191300 |
| 2025-06-04 | 126.25 | $127.15 | 163800 |
| 2025-06-03 | 126.15 | $127.81 | 178200 |
| 2025-06-02 | 125.98 | $127.25 | 495700 |
| 2025-05-30 | 125.84 | $126.93 | 152647 |
| 2025-05-29 | 125.73 | $126.80 | 209339 |
| 2025-05-28 | 125.62 | $126.17 | 238310 |
| 2025-05-27 | 125.56 | $127.04 | 196634 |
| 2025-05-23 | 125.40 | $125.17 | 212800 |
| 2025-05-22 | 125.42 | $125.33 | 314523 |
| 2025-05-21 | 125.43 | $125.81 | 182700 |
| 2025-05-20 | 125.40 | $128.12 | 202000 |
| 2025-05-19 | 125.11 | $128.31 | 198385 |
| 2025-05-16 | 124.77 | $128.01 | 181638 |
| 2025-05-15 | 124.43 | $126.87 | 185543 |
| 2025-05-14 | 124.17 | $125.42 | 264800 |
| 2025-05-13 | 124.04 | $126.28 | 277000 |
| 2025-05-12 | 123.81 | $127.04 | 281600 |
| 2025-05-09 | 123.47 | $124.47 | 258702 |
| 2025-05-08 | 123.36 | $124.75 | 307400 |
| 2025-05-07 | 123.21 | $124.32 | 290800 |
| 2025-05-06 | 123.10 | $123.44 | 223836 |
| 2025-05-05 | 123.06 | $124.38 | 188700 |
| 2025-05-02 | 122.92 | $125.18 | 270900 |
| 2025-05-01 | 122.69 | $123.36 | 284650 |
| 2025-04-30 | 122.62 | $123.72 | 221147 |
| 2025-04-29 | 122.50 | $123.53 | 242258 |
| 2025-04-28 | 122.39 | $122.78 | 310703 |
| 2025-04-25 | 122.35 | $122.35 | 198762 |
| 2025-04-24 | 122.35 | $122.47 | 220400 |
| 2025-04-23 | 122.34 | $121.45 | 253900 |
| 2025-04-22 | 122.43 | $120.63 | 269335 |
| 2025-04-21 | 122.62 | $118.03 | 525200 |
| 2025-04-17 | 123.10 | $120.37 | 409047 |
| 2025-04-16 | 123.39 | $120.33 | 599634 |
| 2025-04-15 | 123.71 | $121.80 | 346837 |
| 2025-04-14 | 123.91 | $122.28 | 408688 |
| 2025-04-11 | 124.09 | $120.89 | 448616 |
| 2025-04-10 | 124.42 | $119.24 | 411302 |
| 2025-04-09 | 124.97 | $122.38 | 779800 |
| 2025-04-08 | 125.24 | $114.87 | 684326 |
| 2025-04-07 | 126.33 | $116.23 | 991700 |
| 2025-04-04 | 127.39 | $116.95 | 929411 |
| 2025-04-03 | 128.49 | $124.63 | 454907 |
| 2025-04-02 | 128.90 | $128.94 | 274432 |
| 2025-04-01 | 128.90 | $128.45 | 293895 |
| 2025-03-31 | 128.94 | $128.84 | 388608 |
| 2025-03-28 | 128.96 | $127.29 | 297500 |
| 2025-03-27 | 129.13 | $128.81 | 177742 |
| 2025-03-26 | 129.16 | $129.62 | 240400 |
| 2025-03-25 | 129.12 | $129.45 | 352900 |
| 2025-03-24 | 129.08 | $129.82 | 231300 |
| 2025-03-21 | 129.00 | $128.52 | 247031 |
| 2025-03-20 | 129.05 | $129.10 | 310122 |
| 2025-03-19 | 129.05 | $129.33 | 265000 |
| 2025-03-18 | 129.02 | $128.52 | 468544 |
| 2025-03-17 | 129.07 | $129.09 | 250500 |
| 2025-03-14 | 129.07 | $127.48 | 291800 |
| 2025-03-13 | 129.24 | $125.64 | 254633 |
| 2025-03-12 | 129.62 | $126.10 | 279424 |
| 2025-03-11 | 129.99 | $126.68 | 458300 |
| 2025-03-10 | 130.33 | $128.35 | 295300 |
| 2025-03-07 | 130.54 | $129.91 | 403415 |
| 2025-03-06 | 130.61 | $128.72 | 515062 |
| 2025-03-05 | 130.81 | $129.65 | 378525 |
| 2025-03-04 | 130.93 | $128.71 | 647861 |
| 2025-03-03 | 131.16 | $131.45 | 304421 |
| 2025-02-28 | 131.13 | $132.54 | 254400 |
| 2025-02-27 | 130.99 | $130.61 | 207747 |
| 2025-02-26 | 131.03 | $130.94 | 196242 |
| 2025-02-25 | 131.03 | $131.38 | 232250 |
| 2025-02-24 | 131.00 | $131.05 | 338400 |
| 2025-02-21 | 130.99 | $130.90 | 210747 |
| 2025-02-20 | 131.00 | $132.43 | 362505 |
| 2025-02-19 | 130.85 | $133.01 | 238800 |
| 2025-02-18 | 130.63 | $132.34 | 239700 |
| 2025-02-14 | 130.44 | $131.63 | 163444 |
| 2025-02-13 | 130.32 | $131.95 | 281715 |
| 2025-02-12 | 130.15 | $131.07 | 210000 |
| 2025-02-11 | 130.05 | $131.69 | 210766 |
| 2025-02-10 | 129.88 | $131.05 | 194353 |
| 2025-02-07 | 129.76 | $130.54 | 295524 |
| 2025-02-06 | 129.67 | $131.43 | 193232 |
| 2025-02-05 | 129.49 | $131.57 | 387206 |
| 2025-02-04 | 129.27 | $130.48 | 267000 |
| 2025-02-03 | 129.14 | $130.49 | 379100 |
| 2025-01-31 | 129.00 | $130.76 | 253300 |
| 2025-01-30 | 128.81 | $131.45 | 226300 |
| 2025-01-29 | 128.54 | $130.14 | 244842 |
| 2025-01-28 | 128.37 | $130.32 | 324174 |
| 2025-01-27 | 128.16 | $131.36 | 277949 |
| 2025-01-24 | 127.83 | $130.89 | 353164 |
| 2025-01-23 | 127.50 | $130.98 | 271600 |
| 2025-01-22 | 127.14 | $129.76 | 279900 |
| 2025-01-21 | 126.86 | $130.32 | 298923 |
| 2025-01-17 | 126.50 | $128.75 | 263748 |
| 2025-01-16 | 126.26 | $127.81 | 243201 |
| 2025-01-15 | 126.10 | $127.11 | 214100 |
| 2025-01-14 | 125.99 | $125.68 | 220600 |
| 2025-01-13 | 126.02 | $124.77 | 281500 |
| 2025-01-10 | 126.16 | $123.61 | 312400 |
| 2025-01-08 | 126.42 | $125.47 | 369447 |
| 2025-01-07 | 126.52 | $125.21 | 556546 |
| 2025-01-06 | 126.66 | $125.33 | 232622 |
| 2025-01-03 | 126.80 | $125.59 | 220700 |
| 2025-01-02 | 126.93 | $124.64 | 271900 |
| 2024-12-31 | 127.17 | $124.91 | 198945 |
| 2024-12-30 | 127.41 | $124.52 | 218601 |
| 2024-12-27 | 127.71 | $125.91 | 230900 |
| 2024-12-26 | 127.90 | $126.58 | 266207 |
| 2024-12-24 | 128.04 | $126.27 | 191400 |
| 2024-12-23 | 128.23 | $125.19 | 444400 |
| 2024-12-20 | 128.55 | $125.44 | 264607 |
| 2024-12-19 | 128.88 | $124.06 | 295144 |
| 2024-12-18 | 129.38 | $124.49 | 242751 |
| 2024-12-17 | 129.90 | $127.59 | 284300 |
| 2024-12-16 | 130.14 | $128.31 | 209800 |
| 2024-12-13 | 130.33 | $128.76 | 223400 |
| 2024-12-12 | 130.50 | $128.22 | 242022 |
| 2024-12-11 | 130.74 | $128.84 | 259419 |
| 2024-12-10 | 130.94 | $129.38 | 228508 |
| 2024-12-09 | 131.10 | $130.04 | 144505 |
| 2024-12-06 | 131.21 | $130.86 | 359138 |
| 2024-12-05 | 131.25 | $131.15 | 206000 |
| 2024-12-04 | 131.26 | $131.50 | 205500 |
| 2024-12-03 | 131.24 | $131.91 | 492820 |
| 2024-12-02 | 131.17 | $132.66 | 185902 |
| 2024-11-29 | 131.01 | $133.48 | 97100 |
| 2024-11-27 | 130.75 | $133.05 | 116533 |
| 2024-11-26 | 130.51 | $133.04 | 174900 |
| 2024-11-25 | 130.24 | $132.94 | 259800 |
| 2024-11-22 | 129.96 | $132.26 | 252099 |
| 2024-11-21 | 129.71 | $131.25 | 242800 |
| 2024-11-20 | 129.55 | $129.72 | 238011 |
| 2024-11-19 | 129.53 | $129.51 | 351325 |
| 2024-11-18 | 129.54 | $130.14 | 224846 |
| 2024-11-15 | 129.47 | $129.59 | 202905 |
| 2024-11-14 | 129.46 | $130.09 | 2.2M |
| 2024-11-13 | 129.39 | $130.99 | 184000 |
| 2024-11-12 | 129.22 | $130.71 | 159200 |
| 2024-11-11 | 129.07 | $131.76 | 183200 |
| 2024-11-08 | 128.78 | $131.46 | 170511 |
| 2024-11-07 | 128.50 | $130.69 | 495815 |
| 2024-11-06 | 128.27 | $131.16 | 202701 |
| 2024-11-05 | 127.97 | $127.61 | 130136 |
| 2024-11-04 | 128.01 | $126.31 | 118718 |
| 2024-11-01 | 128.19 | $126.64 | 174000 |
| 2024-10-31 | 128.35 | $126.53 | 235000 |
| 2024-10-30 | 128.54 | $127.38 | 179200 |
| 2024-10-29 | 128.66 | $127.51 | 154944 |
| 2024-10-28 | 128.78 | $128.24 | 149733 |
| 2024-10-25 | 128.84 | $127.69 | 220200 |
| 2024-10-24 | 128.96 | $128.64 | 134800 |
| 2024-10-23 | 129.00 | $129.09 | 138300 |
| 2024-10-22 | 128.99 | $129.53 | 192229 |
| 2024-10-21 | 128.93 | $129.62 | 183819 |
| 2024-10-18 | 128.86 | $130.72 | 159540 |
| 2024-10-17 | 128.66 | $130.73 | 187648 |
| 2024-10-16 | 128.44 | $130.81 | 172944 |
| 2024-10-15 | 128.19 | $129.90 | 186900 |
| 2024-10-14 | 128.01 | $130.66 | 126300 |
| 2024-10-11 | 127.73 | $129.89 | 139800 |
| 2024-10-10 | 127.51 | $128.52 | 165600 |
| 2024-10-09 | 127.40 | $128.93 | 140158 |
| 2024-10-08 | 127.24 | $127.71 | 128300 |
| 2024-10-07 | 127.19 | $127.49 | 321226 |
| 2024-10-04 | 127.16 | $128.34 | 156800 |
| 2024-10-03 | 127.03 | $127.34 | 104100 |
| 2024-10-02 | 127.00 | $127.95 | 141811 |
| 2024-10-01 | 126.90 | $128.02 | 219108 |
| 2024-09-30 | 126.78 | $128.28 | 229500 |
| 2024-09-27 | 126.62 | $127.83 | 156700 |
| 2024-09-26 | 126.50 | $127.41 | 221921 |
| 2024-09-25 | 126.40 | $127.52 | 109826 |
| 2024-09-24 | 126.28 | $128.32 | 152313 |
| 2024-09-23 | 126.07 | $128.23 | 137350 |
| 2024-09-20 | 125.84 | $127.81 | 241622 |
| 2024-09-19 | 125.63 | $127.98 | 198100 |
| 2024-09-18 | 125.39 | $126.87 | 138300 |
| 2024-09-17 | 125.23 | $127.17 | 130393 |
| 2024-09-16 | 125.03 | $127.34 | 125500 |
| 2024-09-13 | 124.78 | $126.27 | 172900 |
| 2024-09-12 | 124.63 | $125.53 | 106444 |
| 2024-09-11 | 124.53 | $124.80 | 196400 |
| 2024-09-10 | 124.50 | $124.97 | 256831 |
| 2024-09-09 | 124.45 | $124.78 | 126600 |
| 2024-09-06 | 124.42 | $123.54 | 176656 |
| 2024-09-05 | 124.51 | $125.04 | 295700 |
| 2024-09-04 | 124.45 | $126.19 | 336600 |
| 2024-09-03 | 124.27 | $126.11 | 217600 |
| 2024-08-30 | 124.08 | $127.42 | 93100 |
| 2024-08-29 | 123.73 | $126.27 | 159200 |
| 2024-08-28 | 123.46 | $125.75 | 135227 |
| 2024-08-27 | 123.22 | $125.85 | 129400 |
| 2024-08-26 | 122.94 | $125.73 | 186200 |
| 2024-08-23 | 122.65 | $125.58 | 168401 |
| 2024-08-22 | 122.34 | $124.27 | 90900 |
| 2024-08-21 | 122.13 | $124.44 | 151400 |
| 2024-08-20 | 121.89 | $124.24 | 249615 |
| 2024-08-19 | 121.64 | $124.58 | 131110 |
| 2024-08-16 | 121.34 | $123.80 | 130900 |
| 2024-08-15 | 121.08 | $123.40 | 162207 |
| 2024-08-14 | 120.83 | $122.01 | 161100 |
| 2024-08-13 | 120.71 | $121.23 | 219100 |
| 2024-08-12 | 120.65 | $120.06 | 122400 |
| 2024-08-09 | 120.72 | $120.45 | 273600 |
| 2024-08-08 | 120.74 | $120.21 | 184300 |
| 2024-08-07 | 120.80 | $118.18 | 172022 |
| 2024-08-06 | 121.08 | $118.75 | 413031 |
| 2024-08-05 | 121.32 | $118.00 | 335000 |
| 2024-08-02 | 121.67 | $120.75 | 249826 |
| 2024-08-01 | 121.77 | $122.53 | 154300 |
| 2024-07-31 | 121.69 | $123.85 | 184328 |
| 2024-07-30 | 121.46 | $123.08 | 226245 |
| 2024-07-29 | 121.29 | $122.94 | 277627 |
| 2024-07-26 | 121.11 | $123.25 | 158300 |
| 2024-07-25 | 120.89 | $121.60 | 392400 |
| 2024-07-24 | 120.81 | $121.25 | 178600 |
| 2024-07-23 | 120.77 | $121.82 | 173233 |
| 2024-07-22 | 120.66 | $122.19 | 220900 |
| 2024-07-19 | 120.49 | $121.71 | 159527 |
| 2024-07-18 | 120.37 | $122.64 | 192304 |
| 2024-07-17 | 120.13 | $123.59 | 220700 |
| 2024-07-16 | 119.76 | $123.25 | 366558 |
| 2024-07-15 | 119.40 | $121.67 | 246800 |
| 2024-07-12 | 119.16 | $121.12 | 245100 |
| 2024-07-11 | 118.95 | $120.46 | 264813 |
| 2024-07-10 | 118.79 | $119.85 | 176907 |
| 2024-07-09 | 118.68 | $118.78 | 284223 |
| 2024-07-08 | 118.67 | $118.72 | 164323 |
| 2024-07-05 | 118.66 | $118.59 | 174930 |
| 2024-07-03 | 118.67 | $118.69 | 171800 |
| 2024-07-02 | 118.67 | $118.62 | 159247 |
| 2024-07-01 | 118.67 | $118.17 | 282039 |
| 2024-06-28 | 118.73 | $118.50 | 360620 |
| 2024-06-27 | 118.75 | $118.13 | 185800 |
| 2024-06-26 | 118.82 | $118.97 | 170925 |
| 2024-06-25 | 118.80 | $119.25 | 172801 |
| 2024-06-24 | 118.75 | $120.25 | 136011 |
| 2024-06-21 | 118.60 | $119.57 | 123200 |
| 2024-06-20 | 118.49 | $119.90 | 132842 |
| 2024-06-18 | 118.34 | $119.69 | 122647 |
| 2024-06-17 | 118.20 | $119.31 | 118300 |
| 2024-06-14 | 118.09 | $118.32 | 137501 |
| 2024-06-13 | 118.06 | $118.43 | 127500 |
| 2024-06-12 | 118.02 | $118.04 | 195400 |
| 2024-06-11 | 118.02 | $117.92 | 130500 |
| 2024-06-10 | 118.03 | $118.61 | 162500 |
| 2024-06-07 | 117.97 | $118.21 | 99239 |
| 2024-06-06 | 117.95 | $118.35 | 116226 |
| 2024-06-05 | 117.90 | $118.32 | 204100 |
| 2024-06-04 | 117.86 | $117.72 | 183732 |
| 2024-06-03 | 117.87 | $117.77 | 160868 |
| 2024-05-31 | 117.89 | $118.44 | 149400 |
| 2024-05-30 | 117.83 | $116.58 | 167502 |
| 2024-05-29 | 117.96 | $116.25 | 177800 |
| 2024-05-28 | 118.14 | $117.53 | 107007 |
| 2024-05-24 | 118.20 | $118.19 | 100600 |
| 2024-05-23 | 118.20 | $118.01 | 183500 |
| 2024-05-22 | 118.22 | $119.44 | 346012 |
| 2024-05-21 | 118.09 | $119.81 | 115104 |
| 2024-05-20 | 117.91 | $119.67 | 146300 |
| 2024-05-17 | 117.73 | $120.34 | 107900 |
| 2024-05-16 | 117.45 | $120.03 | 122300 |
| 2024-05-15 | 117.18 | $120.05 | 170400 |
| 2024-05-14 | 116.88 | $118.91 | 175601 |
| 2024-05-13 | 116.67 | $118.48 | 225400 |
| 2024-05-10 | 116.48 | $118.55 | 99300 |
| 2024-05-09 | 116.26 | $118.08 | 119000 |
| 2024-05-08 | 116.07 | $117.24 | 145420 |
| 2024-05-07 | 115.94 | $116.98 | 227700 |
| 2024-05-06 | 115.84 | $116.53 | 145332 |
| 2024-05-03 | 115.76 | $115.79 | 138617 |
| 2024-05-02 | 115.76 | $115.22 | 179332 |
| 2024-05-01 | 115.82 | $114.64 | 172500 |
| 2024-04-30 | 115.94 | $115.09 | 256300 |
| 2024-04-29 | 116.03 | $116.54 | 155500 |
| 2024-04-26 | 115.98 | $116.05 | 139600 |
| 2024-04-25 | 115.97 | $116.16 | 175700 |
| 2024-04-24 | 115.95 | $116.42 | 193100 |
| 2024-04-23 | 115.90 | $116.52 | 189232 |
| 2024-04-22 | 115.83 | $115.55 | 195800 |
| 2024-04-19 | 115.86 | $114.63 | 223400 |
| 2024-04-18 | 115.99 | $113.74 | 271339 |
| 2024-04-17 | 116.23 | $113.61 | 206610 |
| 2024-04-16 | 116.51 | $113.93 | 145416 |
| 2024-04-15 | 116.78 | $114.23 | 201632 |
| 2024-04-12 | 117.04 | $114.76 | 210195 |
| 2024-04-11 | 117.29 | $116.44 | 196627 |
| 2024-04-10 | 117.37 | $116.58 | 258104 |
| 2024-04-09 | 117.46 | $117.90 | 134800 |
| 2024-04-08 | 117.41 | $117.83 | 126831 |
| 2024-04-05 | 117.37 | $117.80 | 160100 |
| 2024-04-04 | 117.32 | $117.00 | 211440 |
| 2024-04-03 | 117.36 | $118.33 | 134232 |
| 2024-04-02 | 117.25 | $118.33 | 123601 |
| 2024-04-01 | 117.14 | $119.03 | 176500 |
| 2024-03-28 | 116.94 | $119.51 | 158245 |
| 2024-03-27 | 116.67 | $119.18 | 135000 |
| 2024-03-26 | 116.41 | $117.53 | 193019 |
| 2024-03-25 | 116.29 | $117.61 | 154500 |
| 2024-03-22 | 116.15 | $117.85 | 146530 |
| 2024-03-21 | 115.97 | $118.38 | 139918 |
| 2024-03-20 | 115.71 | $118.06 | 159545 |
| 2024-03-19 | 115.47 | $117.15 | 107400 |
| 2024-03-18 | 115.29 | $116.64 | 118400 |
| 2024-03-15 | 115.15 | $116.31 | 123700 |
| 2024-03-14 | 115.03 | $116.47 | 130600 |
| 2024-03-13 | 114.87 | $117.07 | 112500 |
| 2024-03-12 | 114.64 | $116.81 | 137500 |
| 2024-03-11 | 114.42 | $116.38 | 147533 |
| 2024-03-08 | 114.21 | $115.86 | 156000 |
| 2024-03-07 | 114.03 | $116.15 | 157419 |
| 2024-03-06 | 113.81 | $115.56 | 175100 |
| 2024-03-05 | 113.63 | $114.83 | 389247 |
| 2024-03-04 | 113.50 | $115.34 | 159105 |
| 2024-03-01 | 113.31 | $115.22 | 175116 |
| 2024-02-29 | 113.11 | $114.43 | 153800 |
| 2024-02-28 | 112.97 | $114.36 | 145400 |
| 2024-02-27 | 112.82 | $114.48 | 140447 |
| 2024-02-26 | 112.65 | $114.43 | 157317 |
| 2024-02-23 | 112.46 | $114.86 | 173800 |
| 2024-02-22 | 112.21 | $114.56 | 208240 |
| 2024-02-21 | 111.96 | $113.58 | 179100 |
| 2024-02-20 | 111.79 | $112.99 | 186843 |
| 2024-02-16 | 111.66 | $113.03 | 135600 |
| 2024-02-15 | 111.52 | $113.19 | 180650 |
| 2024-02-14 | 111.34 | $111.91 | 128730 |
| 2024-02-13 | 111.28 | $111.38 | 152526 |
| 2024-02-12 | 111.27 | $112.72 | 167406 |
| 2024-02-09 | 111.12 | $112.22 | 202800 |
| 2024-02-08 | 111.00 | $112.31 | 351000 |
| 2024-02-07 | 110.86 | $112.33 | 122705 |
| 2024-02-06 | 110.71 | $111.96 | 168300 |
| 2024-02-05 | 110.58 | $111.47 | 169500 |
| 2024-02-02 | 110.48 | $112.16 | 149700 |
| 2024-02-01 | 110.31 | $112.14 | 144500 |
| 2024-01-31 | 110.12 | $111.13 | 327715 |
| 2024-01-30 | 110.01 | $112.10 | 200821 |
| 2024-01-29 | 109.79 | $111.49 | 143704 |
| 2024-01-26 | 109.61 | $111.14 | 122100 |
| 2024-01-25 | 109.45 | $111.10 | 126600 |
| 2024-01-24 | 109.27 | $110.20 | 171144 |
| 2024-01-23 | 109.18 | $110.47 | 232035 |
| 2024-01-22 | 109.04 | $109.98 | 349316 |
| 2024-01-19 | 108.94 | $109.76 | 129300 |
| 2024-01-18 | 108.86 | $108.74 | 266331 |
| 2024-01-17 | 108.87 | $108.33 | 149600 |
| 2024-01-16 | 108.93 | $108.93 | 144100 |
| 2024-01-12 | 108.92 | $109.59 | 145300 |
| 2024-01-11 | 108.85 | $109.58 | 196527 |
| 2024-01-10 | 108.78 | $109.85 | 223900 |
| 2024-01-09 | 108.67 | $109.82 | 243917 |
| 2024-01-08 | 108.54 | $110.32 | 165726 |
| 2024-01-05 | 108.36 | $109.65 | 205100 |
| 2024-01-04 | 108.22 | $109.52 | 162000 |
| 2024-01-03 | 108.08 | $109.52 | 234600 |
| 2024-01-02 | 107.93 | $110.11 | 185614 |
| 2023-12-29 | 107.70 | $109.37 | 160300 |
| 2023-12-28 | 107.53 | $109.50 | 192200 |
| 2023-12-27 | 107.32 | $109.47 | 221339 |
| 2023-12-26 | 107.09 | $109.26 | 252722 |
| 2023-12-22 | 106.87 | $108.70 | 125541 |
| 2023-12-21 | 106.67 | $108.23 | 222600 |
| 2023-12-20 | 106.51 | $108.05 | 278200 |
| 2023-12-19 | 106.35 | $109.74 | 225110 |
| 2023-12-18 | 105.99 | $109.06 | 285325 |
| 2023-12-15 | 105.67 | $108.72 | 224100 |
| 2023-12-14 | 105.35 | $109.22 | 218321 |
| 2023-12-13 | 104.94 | $108.29 | 179949 |
| 2023-12-12 | 104.59 | $106.73 | 156957 |
| 2023-12-11 | 104.36 | $106.59 | 147600 |
| 2023-12-08 | 104.12 | $105.55 | 119227 |
| 2023-12-07 | 103.97 | $105.18 | 139000 |
| 2023-12-06 | 103.85 | $104.93 | 180300 |
| 2023-12-05 | 103.73 | $105.26 | 267100 |
| 2023-12-04 | 103.57 | $105.95 | 152400 |
| 2023-12-01 | 103.32 | $105.96 | 182800 |
| 2023-11-30 | 103.05 | $105.17 | 265100 |
| 2023-11-29 | 102.82 | $104.24 | 201600 |
| 2023-11-28 | 102.67 | $104.15 | 162011 |
| 2023-11-27 | 102.52 | $104.14 | 309700 |
| 2023-11-24 | 102.35 | $104.55 | 85607 |
| 2023-11-22 | 102.11 | $104.09 | 152800 |
| 2023-11-21 | 101.91 | $103.80 | 301500 |
| 2023-11-20 | 101.71 | $103.90 | 207121 |
| 2023-11-17 | 101.48 | $103.56 | 246541 |
| 2023-11-16 | 101.26 | $103.09 | 152422 |
| 2023-11-15 | 101.06 | $103.29 | 239300 |
| 2023-11-14 | 100.83 | $102.81 | 184826 |
| 2023-11-13 | 100.62 | $101.27 | 123300 |
| 2023-11-10 | 100.55 | $101.31 | 113621 |
| 2023-11-09 | 100.47 | $100.23 | 129648 |
| 2023-11-08 | 100.50 | $101.04 | 133900 |
| 2023-11-07 | 100.44 | $101.29 | 115100 |
| 2023-11-06 | 100.35 | $101.61 | 130300 |
| 2023-11-03 | 100.22 | $101.84 | 236014 |
| 2023-11-02 | 100.05 | $101.25 | 258600 |
| 2023-11-01 | 99.92 | $99.46 | 175302 |
| 2023-10-31 | 99.97 | $99.06 | 136836 |
| 2023-10-30 | 100.07 | $98.19 | 244700 |
| 2023-10-27 | 100.26 | $97.07 | 196500 |
| 2023-10-26 | 100.60 | $98.52 | 426400 |
| 2023-10-25 | 100.82 | $98.98 | 183948 |
| 2023-10-24 | 101.01 | $99.46 | 157700 |
| 2023-10-23 | 101.17 | $98.86 | 160584 |
| 2023-10-20 | 101.42 | $99.55 | 137864 |
| 2023-10-19 | 101.61 | $100.45 | 163700 |
| 2023-10-18 | 101.74 | $101.32 | 143700 |
| 2023-10-17 | 101.78 | $102.20 | 148700 |
| 2023-10-16 | 101.74 | $101.96 | 168134 |
| 2023-10-13 | 101.71 | $101.02 | 151400 |
| 2023-10-12 | 101.79 | $100.74 | 206800 |
| 2023-10-11 | 101.90 | $101.29 | 190000 |
| 2023-10-10 | 101.96 | $101.45 | 155733 |
| 2023-10-09 | 102.01 | $100.95 | 112100 |
| 2023-10-06 | 102.13 | $100.06 | 355300 |
| 2023-10-05 | 102.34 | $99.40 | 209504 |
| 2023-10-04 | 102.65 | $99.58 | 140902 |
| 2023-10-03 | 102.98 | $99.69 | 242400 |
| 2023-10-02 | 103.32 | $100.51 | 114000 |
| 2023-09-29 | 103.62 | $101.40 | 115900 |
| 2023-09-28 | 103.85 | $102.06 | 114916 |
| 2023-09-27 | 104.04 | $101.70 | 246329 |
| 2023-09-26 | 104.29 | $101.80 | 276911 |
| 2023-09-25 | 104.55 | $103.01 | 168309 |
| 2023-09-22 | 104.71 | $102.72 | 148020 |
| 2023-09-21 | 104.92 | $103.00 | 167400 |
| 2023-09-20 | 105.12 | $104.95 | 141919 |
| 2023-09-19 | 105.14 | $105.22 | 103300 |
| 2023-09-18 | 105.13 | $105.61 | 109440 |
| 2023-09-15 | 105.08 | $105.49 | 126400 |
| 2023-09-14 | 105.04 | $106.28 | 102800 |
| 2023-09-13 | 104.91 | $105.06 | 102900 |
| 2023-09-12 | 104.89 | $105.08 | 130400 |
| 2023-09-11 | 104.87 | $105.01 | 111400 |
| 2023-09-08 | 104.86 | $104.68 | 84000 |
| 2023-09-07 | 104.88 | $104.34 | 154221 |
| 2023-09-06 | 104.93 | $104.27 | 218800 |
| 2023-09-05 | 105.00 | $104.62 | 93800 |
| 2023-09-01 | 105.04 | $105.45 | 71500 |
| 2023-08-31 | 105.00 | $105.18 | 100000 |
| 2023-08-30 | 104.98 | $105.61 | 375800 |
| 2023-08-29 | 104.91 | $105.43 | 123308 |
| 2023-08-28 | 104.86 | $104.56 | 128800 |
| 2023-08-25 | 104.89 | $104.10 | 152800 |
| 2023-08-24 | 104.97 | $103.40 | 154700 |
| 2023-08-23 | 105.14 | $104.17 | 268518 |
| 2023-08-22 | 105.24 | $103.59 | 258600 |
| 2023-08-21 | 105.41 | $104.26 | 268722 |
| 2023-08-18 | 105.53 | $104.36 | 211241 |
| 2023-08-17 | 105.66 | $104.13 | 192500 |
| 2023-08-16 | 105.82 | $104.50 | 141500 |
| 2023-08-15 | 105.96 | $105.08 | 152631 |
| 2023-08-14 | 106.05 | $106.41 | 245200 |
| 2023-08-11 | 106.01 | $106.47 | 131100 |
| 2023-08-10 | 105.96 | $105.94 | 133100 |
| 2023-08-09 | 105.97 | $106.04 | 141900 |
| 2023-08-08 | 105.96 | $106.41 | 104600 |
| 2023-08-07 | 105.91 | $106.87 | 218500 |
| 2023-08-04 | 105.81 | $105.75 | 137125 |
| 2023-08-03 | 105.82 | $106.20 | 186600 |
| 2023-08-02 | 105.78 | $106.55 | 112200 |
| 2023-08-01 | 105.70 | $107.22 | 128100 |
| 2023-07-31 | 105.54 | $107.43 | 113004 |
| 2023-07-28 | 105.34 | $107.22 | 118300 |
| 2023-07-27 | 105.14 | $106.91 | 146500 |
| 2023-07-26 | 104.95 | $107.44 | 108836 |
| 2023-07-25 | 104.69 | $107.26 | 117710 |
| 2023-07-24 | 104.42 | $107.46 | 164201 |
| 2023-07-21 | 104.10 | $106.86 | 124400 |
| 2023-07-20 | 103.81 | $106.43 | 124800 |
| 2023-07-19 | 103.53 | $105.36 | 118233 |
| 2023-07-18 | 103.34 | $104.77 | 209900 |
| 2023-07-17 | 103.19 | $104.08 | 163600 |
| 2023-07-14 | 103.10 | $104.05 | 185835 |
| 2023-07-13 | 103.00 | $104.22 | 259600 |
| 2023-07-12 | 102.87 | $103.94 | 224600 |
| 2023-07-11 | 102.75 | $103.75 | 159800 |
| 2023-07-10 | 102.65 | $102.88 | 104800 |
| 2023-07-07 | 102.63 | $102.29 | 180705 |
| 2023-07-06 | 102.66 | $102.57 | 805159 |
| 2023-07-05 | 102.67 | $103.67 | 232000 |
| 2023-07-03 | 102.57 | $104.05 | 67900 |
| 2023-06-30 | 102.41 | $103.76 | 104745 |
| 2023-06-29 | 102.27 | $102.94 | 136000 |
| 2023-06-28 | 102.20 | $102.17 | 179448 |
| 2023-06-27 | 102.20 | $102.41 | 145443 |
| 2023-06-26 | 102.18 | $101.86 | 118200 |
| 2023-06-23 | 102.21 | $101.58 | 103300 |
| 2023-06-22 | 102.28 | $102.99 | 108304 |
| 2023-06-21 | 102.20 | $103.31 | 148100 |
| 2023-06-20 | 102.09 | $103.29 | 133100 |
| 2023-06-16 | 101.96 | $104.17 | 127800 |
| 2023-06-15 | 101.73 | $104.28 | 237223 |
| 2023-06-14 | 101.46 | $102.97 | 109236 |
| 2023-06-13 | 101.30 | $103.31 | 137200 |
| 2023-06-12 | 101.09 | $102.76 | 230719 |
| 2023-06-09 | 100.91 | $102.39 | 111823 |
| 2023-06-08 | 100.75 | $102.37 | 93100 |
| 2023-06-07 | 100.58 | $102.03 | 211400 |
| 2023-06-06 | 100.43 | $101.30 | 117100 |
| 2023-06-05 | 100.34 | $101.09 | 204412 |
| 2023-06-02 | 100.26 | $101.49 | 221200 |
| 2023-06-01 | 100.13 | $99.64 | 262900 |
| 2023-05-31 | 100.18 | $99.00 | 111600 |
| 2023-05-30 | 100.31 | $99.29 | 140915 |
| 2023-05-26 | 100.41 | $99.55 | 119709 |
| 2023-05-25 | 100.50 | $98.78 | 133802 |
| 2023-05-24 | 100.69 | $99.26 | 112702 |
| 2023-05-23 | 100.84 | $100.06 | 108229 |
| 2023-05-22 | 100.92 | $100.64 | 240949 |
| 2023-05-19 | 100.95 | $100.86 | 132636 |
| 2023-05-18 | 100.96 | $100.78 | 201900 |
| 2023-05-17 | 100.97 | $100.57 | 153700 |
| 2023-05-16 | 101.02 | $99.33 | 219300 |
| 2023-05-15 | 101.19 | $100.52 | 101546 |
| 2023-05-12 | 101.27 | $100.19 | 86026 |
| 2023-05-11 | 101.38 | $100.21 | 113720 |
| 2023-05-10 | 101.50 | $100.64 | 133900 |
| 2023-05-09 | 101.59 | $100.80 | 82546 |
| 2023-05-08 | 101.68 | $101.19 | 198800 |
| 2023-05-05 | 101.73 | $101.27 | 184900 |
| 2023-05-04 | 101.77 | $99.80 | 227333 |
| 2023-05-03 | 101.98 | $100.62 | 92632 |
| 2023-05-02 | 102.13 | $101.58 | 136335 |
| 2023-05-01 | 102.18 | $103.08 | 134400 |
| 2023-04-28 | 102.09 | $102.92 | 153600 |
| 2023-04-27 | 102.00 | $102.08 | 183111 |
| 2023-04-26 | 101.99 | $100.69 | 96500 |
| 2023-04-25 | 102.13 | $102.04 | 190026 |
| 2023-04-24 | 102.14 | $103.19 | 145500 |
| 2023-04-21 | 102.03 | $102.82 | 218100 |
| 2023-04-20 | 101.95 | $102.82 | 327435 |
| 2023-04-19 | 101.85 | $103.43 | 149200 |
| 2023-04-18 | 101.69 | $103.53 | 110500 |
| 2023-04-17 | 101.49 | $103.52 | 93613 |
| 2023-04-14 | 101.28 | $103.04 | 168346 |
| 2023-04-13 | 101.10 | $103.15 | 153500 |
| 2023-04-12 | 100.88 | $102.46 | 472700 |
| 2023-04-11 | 100.71 | $102.62 | 134445 |
| 2023-04-10 | 100.51 | $102.28 | 205213 |
| 2023-04-06 | 100.33 | $102.00 | 141832 |
| 2023-04-05 | 100.15 | $101.93 | 232012 |
| 2023-04-04 | 99.96 | $101.23 | 209700 |
| 2023-04-03 | 99.83 | $102.02 | 198968 |
| 2023-03-31 | 99.60 | $101.02 | 140100 |
| 2023-03-30 | 99.45 | $100.07 | 119800 |
| 2023-03-29 | 99.39 | $99.73 | 204336 |
| 2023-03-28 | 99.35 | $98.63 | 277500 |
| 2023-03-27 | 99.42 | $98.62 | 284300 |
| 2023-03-24 | 99.51 | $97.71 | 184800 |
| 2023-03-23 | 99.70 | $97.00 | 200113 |
| 2023-03-22 | 99.98 | $97.95 | 135900 |
| 2023-03-21 | 100.20 | $99.67 | 152000 |
| 2023-03-20 | 100.25 | $98.60 | 261800 |
| 2023-03-17 | 100.43 | $97.21 | 123504 |
| 2023-03-16 | 100.77 | $98.85 | 218200 |
| 2023-03-15 | 100.97 | $97.81 | 358300 |
| 2023-03-14 | 101.30 | $98.93 | 216348 |
| 2023-03-13 | 101.55 | $97.75 | 505833 |
| 2023-03-10 | 101.95 | $98.44 | 172500 |
| 2023-03-09 | 102.32 | $99.38 | 167600 |
| 2023-03-08 | 102.63 | $101.21 | 148309 |
| 2023-03-07 | 102.78 | $101.37 | 207031 |
| 2023-03-06 | 102.92 | $103.08 | 137547 |
| 2023-03-03 | 102.91 | $103.02 | 160700 |
| 2023-03-02 | 102.90 | $101.84 | 225227 |
| 2023-03-01 | 103.01 | $101.28 | 127600 |
| 2023-02-28 | 103.19 | $101.36 | 175100 |
| 2023-02-27 | 103.38 | $101.90 | 115900 |
| 2023-02-24 | 103.54 | $101.89 | 174007 |
| 2023-02-23 | 103.71 | $102.39 | 105000 |
| 2023-02-22 | 103.85 | $102.17 | 114000 |
| 2023-02-21 | 104.03 | $102.47 | 183334 |
| 2023-02-17 | 104.19 | $104.06 | 139100 |
| 2023-02-16 | 104.20 | $103.76 | 142200 |
| 2023-02-15 | 104.25 | $104.67 | 170400 |
| 2023-02-14 | 104.21 | $104.73 | 258100 |
| 2023-02-13 | 104.15 | $105.15 | 155139 |
| 2023-02-10 | 104.05 | $104.35 | 336210 |
| 2023-02-09 | 104.02 | $103.25 | 276735 |
| 2023-02-08 | 104.10 | $104.07 | 109500 |
| 2023-02-07 | 104.10 | $104.75 | 188328 |
| 2023-02-06 | 104.03 | $103.93 | 294617 |
| 2023-02-03 | 104.04 | $104.24 | 272832 |
| 2023-02-02 | 104.02 | $104.68 | 312433 |
| 2023-02-01 | 103.95 | $104.97 | 183808 |
| 2023-01-31 | 103.84 | $104.64 | 232200 |
| 2023-01-30 | 103.76 | $103.37 | 180745 |
| 2023-01-27 | 103.80 | $104.20 | 128400 |
| 2023-01-26 | 103.76 | $104.59 | 152031 |
| 2023-01-25 | 103.67 | $104.06 | 317911 |
| 2023-01-24 | 103.63 | $103.83 | 271800 |
| 2023-01-23 | 103.61 | $103.78 | 166335 |
| 2023-01-20 | 103.59 | $103.09 | 150500 |
| 2023-01-19 | 103.64 | $101.99 | 153813 |
| 2023-01-18 | 103.81 | $102.67 | 204800 |
| 2023-01-17 | 103.93 | $104.66 | 844323 |
| 2023-01-13 | 103.86 | $105.37 | 243594 |
| 2023-01-12 | 103.70 | $105.10 | 142200 |
| 2023-01-11 | 103.55 | $104.96 | 159400 |
| 2023-01-10 | 103.40 | $104.37 | 129400 |
| 2023-01-09 | 103.30 | $103.93 | 149949 |
| 2023-01-06 | 103.24 | $104.88 | 173605 |
| 2023-01-05 | 103.06 | $102.72 | 240037 |
| 2023-01-04 | 103.10 | $103.37 | 158800 |
| 2023-01-03 | 103.07 | $102.60 | 275305 |
| 2022-12-30 | 103.12 | $102.85 | 324005 |
| 2022-12-29 | 103.15 | $102.96 | 346687 |
| 2022-12-28 | 103.17 | $101.93 | 275800 |
| 2022-12-27 | 103.30 | $102.93 | 179842 |
| 2022-12-23 | 103.34 | $102.69 | 136300 |
| 2022-12-22 | 103.41 | $101.93 | 222112 |
| 2022-12-21 | 103.56 | $103.50 | 181800 |
| 2022-12-20 | 103.57 | $102.03 | 274800 |
| 2022-12-19 | 103.73 | $101.81 | 234023 |
| 2022-12-16 | 103.93 | $102.09 | 249000 |
| 2022-12-15 | 104.13 | $103.03 | 228900 |
| 2022-12-14 | 104.24 | $104.95 | 208412 |
| 2022-12-13 | 104.17 | $105.39 | 207600 |
| 2022-12-12 | 104.04 | $105.12 | 151400 |
| 2022-12-09 | 103.92 | $103.55 | 159000 |
| 2022-12-08 | 103.96 | $104.48 | 269900 |
| 2022-12-07 | 103.91 | $103.93 | 165227 |
| 2022-12-06 | 103.90 | $103.81 | 300741 |
| 2022-12-05 | 103.91 | $104.83 | 285000 |
| 2022-12-02 | 103.82 | $106.52 | 330939 |
| 2022-12-01 | 103.53 | $106.59 | 365900 |
| 2022-11-30 | 103.21 | $106.81 | 251613 |
| 2022-11-29 | 102.83 | $104.81 | 275001 |
| 2022-11-28 | 102.63 | $104.51 | 262540 |
| 2022-11-25 | 102.43 | $105.95 | 62241 |
| 2022-11-23 | 102.06 | $105.74 | 225400 |
| 2022-11-22 | 101.67 | $105.36 | 311700 |
| 2022-11-21 | 101.28 | $104.05 | 237800 |
| 2022-11-18 | 100.99 | $103.93 | 292500 |
| 2022-11-17 | 100.68 | $103.09 | 344914 |
| 2022-11-16 | 100.43 | $102.99 | 326800 |
| 2022-11-15 | 100.16 | $103.47 | 274600 |
| 2022-11-14 | 99.81 | $103.17 | 223714 |
| 2022-11-11 | 99.45 | $103.73 | 207100 |
| 2022-11-10 | 99.00 | $103.62 | 337000 |
| 2022-11-09 | 98.52 | $100.36 | 203848 |
| 2022-11-08 | 98.32 | $102.02 | 273102 |
| 2022-11-07 | 97.93 | $101.44 | 283300 |
| 2022-11-04 | 97.56 | $100.44 | 326000 |
| 2022-11-03 | 97.26 | $99.19 | 412400 |
| 2022-11-02 | 97.06 | $99.42 | 343642 |
| 2022-11-01 | 96.81 | $100.87 | 272600 |
| 2022-10-31 | 96.38 | $100.79 | 394785 |
| 2022-10-28 | 95.92 | $101.14 | 190811 |
| 2022-10-27 | 95.37 | $99.12 | 201102 |
| 2022-10-26 | 94.97 | $98.85 | 229123 |
| 2022-10-25 | 94.57 | $98.09 | 344100 |
| 2022-10-24 | 94.20 | $97.32 | 320538 |
| 2022-10-21 | 93.87 | $96.07 | 301000 |
| 2022-10-20 | 93.64 | $93.68 | 342324 |
| 2022-10-19 | 93.63 | $94.40 | 238300 |
| 2022-10-18 | 93.55 | $94.91 | 388730 |
| 2022-10-17 | 93.41 | $93.73 | 528732 |
| 2022-10-14 | 93.37 | $92.17 | 566600 |
| 2022-10-13 | 93.50 | $93.54 | 525230 |
| 2022-10-12 | 93.49 | $90.82 | 214700 |
| 2022-10-11 | 93.78 | $91.08 | 227900 |
| 2022-10-10 | 94.06 | $91.19 | 176440 |
| 2022-10-07 | 94.36 | $91.77 | 212733 |
| 2022-10-06 | 94.63 | $93.53 | 256432 |
| 2022-10-05 | 94.75 | $94.70 | 197214 |
| 2022-10-04 | 94.76 | $94.88 | 216228 |
| 2022-10-03 | 94.74 | $92.21 | 241700 |
| 2022-09-30 | 95.01 | $89.91 | 293851 |
| 2022-09-29 | 95.55 | $91.09 | 452200 |
| 2022-09-28 | 96.02 | $92.45 | 376538 |
| 2022-09-27 | 96.39 | $91.34 | 276400 |
| 2022-09-26 | 96.92 | $91.72 | 392800 |
| 2022-09-23 | 97.47 | $92.95 | 381500 |
| 2022-09-22 | 97.95 | $94.57 | 305627 |
| 2022-09-21 | 98.30 | $94.84 | 213624 |
| 2022-09-20 | 98.67 | $96.33 | 292800 |
| 2022-09-19 | 98.91 | $97.45 | 155200 |
| 2022-09-16 | 99.06 | $96.95 | 192002 |
| 2022-09-15 | 99.29 | $97.54 | 264045 |
| 2022-09-14 | 99.47 | $97.98 | 154200 |
| 2022-09-13 | 99.63 | $97.73 | 187106 |
| 2022-09-12 | 99.83 | $101.13 | 142900 |
| 2022-09-09 | 99.69 | $100.34 | 126419 |
| 2022-09-08 | 99.62 | $99.23 | 210615 |
| 2022-09-07 | 99.66 | $98.40 | 195515 |
| 2022-09-06 | 99.80 | $97.11 | 213614 |
| 2022-09-02 | 100.08 | $97.38 | 2.9M |
| 2022-09-01 | 100.36 | $98.26 | 210900 |
| 2022-08-31 | 100.59 | $97.74 | 224910 |
| 2022-08-30 | 100.89 | $98.55 | 204400 |
| 2022-08-29 | 101.13 | $99.64 | 142532 |
| 2022-08-26 | 101.29 | $99.99 | 208015 |
| 2022-08-25 | 101.42 | $102.70 | 188932 |
| 2022-08-24 | 101.29 | $101.54 | 253200 |
| 2022-08-23 | 101.26 | $101.22 | 3.1M |
| 2022-08-22 | 101.27 | $101.55 | 275432 |
| 2022-08-19 | 101.24 | $103.12 | 116609 |
| 2022-08-18 | 101.04 | $103.77 | 129712 |
| 2022-08-17 | 100.75 | $103.35 | 283606 |
| 2022-08-16 | 100.48 | $103.89 | 134300 |
| 2022-08-15 | 100.12 | $103.45 | 132200 |
| 2022-08-12 | 99.77 | $103.21 | 165200 |
| 2022-08-11 | 99.41 | $101.79 | 153500 |
| 2022-08-10 | 99.16 | $101.37 | 250525 |
| 2022-08-09 | 98.93 | $100.04 | 135602 |
| 2022-08-08 | 98.81 | $99.81 | 297828 |
| 2022-08-05 | 98.70 | $99.86 | 166449 |
| 2022-08-04 | 98.58 | $99.61 | 173400 |
| 2022-08-03 | 98.47 | $100.26 | 293100 |
| 2022-08-02 | 98.28 | $99.45 | 4.6M |
| 2022-08-01 | 98.16 | $100.29 | 299422 |
| 2022-07-29 | 97.94 | $100.63 | 355857 |
| 2022-07-28 | 97.65 | $99.93 | 210200 |
| 2022-07-27 | 97.41 | $99.11 | 181400 |
| 2022-07-26 | 97.23 | $98.06 | 223602 |
| 2022-07-25 | 97.15 | $98.45 | 194337 |
| 2022-07-22 | 97.01 | $97.70 | 202146 |
| 2022-07-21 | 96.94 | $97.82 | 193200 |
| 2022-07-20 | 96.85 | $97.47 | 239000 |
| 2022-07-19 | 96.78 | $97.76 | 182824 |
| 2022-07-18 | 96.68 | $95.66 | 234700 |
| 2022-07-15 | 96.78 | $96.53 | 312242 |
| 2022-07-14 | 96.81 | $94.57 | 324618 |
| 2022-07-13 | 97.05 | $95.29 | 247100 |
| 2022-07-12 | 97.23 | $95.97 | 145900 |
| 2022-07-11 | 97.36 | $96.53 | 233000 |
| 2022-07-08 | 97.45 | $97.06 | 200800 |
| 2022-07-07 | 97.49 | $97.13 | 219245 |
| 2022-07-06 | 97.53 | $96.21 | 365700 |
| 2022-07-05 | 97.67 | $96.07 | 813126 |
| 2022-07-01 | 97.84 | $97.14 | 267900 |
| 2022-06-30 | 97.91 | $96.18 | 244000 |
| 2022-06-29 | 98.09 | $96.57 | 183634 |
| 2022-06-28 | 98.26 | $96.87 | 329044 |
| 2022-06-27 | 98.40 | $97.72 | 222300 |
| 2022-06-24 | 98.47 | $97.53 | 199900 |
| 2022-06-23 | 98.57 | $95.12 | 452836 |
| 2022-06-22 | 98.94 | $95.45 | 655600 |
| 2022-06-21 | 99.30 | $95.72 | 304100 |
| 2022-06-17 | 99.68 | $93.26 | 239925 |
| 2022-06-16 | 100.36 | $93.83 | 415900 |
| 2022-06-15 | 101.04 | $96.15 | 322029 |
| 2022-06-14 | 101.56 | $95.62 | 459800 |
| 2022-06-13 | 102.18 | $96.36 | 549100 |
| 2022-06-10 | 102.80 | $99.41 | 257124 |
| 2022-06-09 | 103.15 | $101.44 | 155600 |
| 2022-06-08 | 103.33 | $103.66 | 191215 |
| 2022-06-07 | 103.30 | $104.92 | 189216 |
| 2022-06-06 | 103.13 | $103.76 | 160800 |
| 2022-06-03 | 103.06 | $103.57 | 898149 |
| 2022-06-02 | 103.01 | $104.43 | 217913 |
| 2022-06-01 | 102.86 | $103.59 | 226144 |
| 2022-05-31 | 102.78 | $104.37 | 356622 |
| 2022-05-27 | 102.61 | $105.21 | 357565 |
| 2022-05-26 | 102.34 | $103.65 | 181200 |
| 2022-05-25 | 102.20 | $102.42 | 222318 |
| 2022-05-24 | 102.18 | $101.78 | 200504 |
| 2022-05-23 | 102.22 | $101.27 | 267348 |
| 2022-05-20 | 102.32 | $99.45 | 235101 |
| 2022-05-19 | 102.62 | $99.15 | 285500 |
| 2022-05-18 | 102.98 | $100.20 | 463521 |
| 2022-05-17 | 103.28 | $103.54 | 260900 |
| 2022-05-16 | 103.25 | $102.01 | 175406 |
| 2022-05-13 | 103.38 | $101.65 | 186528 |
| 2022-05-12 | 103.56 | $100.42 | 420500 |
| 2022-05-11 | 103.89 | $100.34 | 439600 |
| 2022-05-10 | 104.27 | $100.76 | 3.1M |
| 2022-05-09 | 104.64 | $101.10 | 465018 |
| 2022-05-06 | 105.01 | $103.39 | 390000 |
| 2022-05-05 | 105.18 | $103.30 | 495616 |
| 2022-05-04 | 105.38 | $105.57 | 561100 |
| 2022-05-03 | 105.36 | $102.79 | 372606 |
| 2022-05-02 | 105.63 | $102.07 | 710743 |
| 2022-04-29 | 106.00 | $102.10 | 280100 |
| 2022-04-28 | 106.41 | $105.15 | 400616 |
| 2022-04-27 | 106.55 | $103.62 | 264800 |
| 2022-04-26 | 106.85 | $103.49 | 299400 |
| 2022-04-25 | 107.21 | $105.33 | 388712 |
| 2022-04-22 | 107.41 | $105.20 | 469100 |
| 2022-04-21 | 107.64 | $108.05 | 273033 |
| 2022-04-20 | 107.59 | $109.21 | 264500 |
| 2022-04-19 | 107.42 | $108.39 | 194748 |
| 2022-04-18 | 107.32 | $107.29 | 207804 |
| 2022-04-14 | 107.33 | $107.40 | 194500 |
| 2022-04-13 | 107.32 | $107.82 | 223006 |
| 2022-04-12 | 107.26 | $107.39 | 231100 |
| 2022-04-11 | 107.25 | $107.67 | 407800 |
| 2022-04-08 | 107.21 | $108.69 | 200915 |
| 2022-04-07 | 107.05 | $108.01 | 277015 |
| 2022-04-06 | 106.95 | $107.33 | 269925 |
| 2022-04-05 | 106.91 | $106.85 | 251000 |
| 2022-04-04 | 106.92 | $107.44 | 345500 |
| 2022-04-01 | 106.86 | $107.64 | 235228 |
| 2022-03-31 | 106.78 | $107.32 | 426700 |
| 2022-03-30 | 106.72 | $108.94 | 311413 |
| 2022-03-29 | 106.49 | $109.02 | 339500 |
| 2022-03-28 | 106.22 | $108.52 | 226842 |
| 2022-03-25 | 105.98 | $108.60 | 313100 |
| 2022-03-24 | 105.70 | $107.59 | 185100 |
| 2022-03-23 | 105.51 | $107.01 | 294500 |
| 2022-03-22 | 105.35 | $108.11 | 321317 |
| 2022-03-21 | 105.06 | $107.52 | 348200 |
| 2022-03-18 | 104.80 | $107.00 | 339400 |
| 2022-03-17 | 104.57 | $106.83 | 328200 |
| 2022-03-16 | 104.33 | $105.55 | 333900 |
| 2022-03-15 | 104.20 | $104.37 | 215200 |
| 2022-03-14 | 104.18 | $103.13 | 375200 |
| 2022-03-11 | 104.29 | $102.97 | 206502 |
| 2022-03-10 | 104.43 | $103.72 | 230542 |
| 2022-03-09 | 104.50 | $103.86 | 280715 |
| 2022-03-08 | 104.57 | $102.27 | 301800 |
| 2022-03-07 | 104.82 | $103.44 | 411910 |
| 2022-03-04 | 104.96 | $105.47 | 273906 |
| 2022-03-03 | 104.91 | $105.36 | 538735 |
| 2022-03-02 | 104.86 | $105.10 | 391400 |
| 2022-03-01 | 104.83 | $103.02 | 348731 |
| 2022-02-28 | 105.02 | $104.49 | 396436 |
| 2022-02-25 | 105.08 | $105.10 | 376600 |
| 2022-02-24 | 105.08 | $101.98 | 481037 |
| 2022-02-23 | 105.40 | $102.46 | 393109 |
| 2022-02-22 | 105.71 | $103.49 | 438200 |
| 2022-02-18 | 105.95 | $104.24 | 234344 |
| 2022-02-17 | 106.13 | $104.68 | 193500 |
| 2022-02-16 | 106.28 | $106.09 | 333436 |
| 2022-02-15 | 106.30 | $105.93 | 237300 |
| 2022-02-14 | 106.34 | $104.91 | 354163 |
| 2022-02-11 | 106.49 | $105.64 | 268300 |
| 2022-02-10 | 106.58 | $106.75 | 295100 |
| 2022-02-09 | 106.56 | $108.28 | 256700 |
| 2022-02-08 | 106.38 | $107.42 | 195045 |
| 2022-02-07 | 106.27 | $106.73 | 277710 |
| 2022-02-04 | 106.22 | $106.59 | 272432 |
| 2022-02-03 | 106.18 | $106.72 | 297600 |
| 2022-02-02 | 106.13 | $107.57 | 347500 |
| 2022-02-01 | 105.98 | $106.62 | 318657 |
| 2022-01-31 | 105.91 | $105.80 | 496800 |
| 2022-01-28 | 105.92 | $105.10 | 331604 |
| 2022-01-27 | 106.01 | $103.80 | 299200 |
| 2022-01-26 | 106.24 | $103.98 | 457804 |
| 2022-01-25 | 106.47 | $104.39 | 404112 |
| 2022-01-24 | 106.69 | $104.45 | 502412 |
| 2022-01-21 | 106.93 | $104.54 | 506700 |
| 2022-01-20 | 107.18 | $105.68 | 254740 |
| 2022-01-19 | 107.34 | $106.45 | 264300 |
| 2022-01-18 | 107.43 | $107.37 | 360643 |
| 2022-01-14 | 107.44 | $108.81 | 286501 |
| 2022-01-13 | 107.30 | $108.89 | 209416 |
| 2022-01-12 | 107.13 | $109.28 | 187580 |
| 2022-01-11 | 106.90 | $109.31 | 302800 |
| 2022-01-10 | 106.65 | $108.52 | 383115 |
| 2022-01-07 | 106.45 | $108.59 | 385100 |
| 2022-01-06 | 106.23 | $108.03 | 182600 |
| 2022-01-05 | 106.04 | $108.04 | 273006 |
| 2022-01-04 | 105.83 | $108.48 | 144719 |
| 2022-01-03 | 105.55 | $107.32 | 90646 |
| 2021-12-31 | 105.36 | $106.82 | 92222 |
| 2021-12-30 | 105.21 | $106.82 | 128400 |
| 2021-12-29 | 105.04 | $106.97 | 191542 |
| 2021-12-28 | 104.83 | $106.77 | 98706 |
| 2021-12-27 | 104.63 | $106.55 | 101436 |
| 2021-12-23 | 104.43 | $106.15 | 158500 |
| 2021-12-22 | 104.25 | $105.56 | 115500 |
| 2021-12-21 | 104.11 | $104.83 | 89431 |
| 2021-12-20 | 104.03 | $103.84 | 226904 |
| 2021-12-17 | 104.05 | $104.77 | 257300 |
| 2021-12-16 | 103.98 | $106.39 | 175314 |
| 2021-12-15 | 103.72 | $105.66 | 171600 |
| 2021-12-14 | 103.52 | $104.49 | 211140 |
| 2021-12-13 | 103.42 | $104.46 | 116300 |
| 2021-12-10 | 103.31 | $104.71 | 105200 |
| 2021-12-09 | 103.16 | $103.83 | 83909 |
| 2021-12-08 | 103.09 | $103.86 | 127538 |
| 2021-12-07 | 103.01 | $104.09 | 117200 |
| 2021-12-06 | 102.90 | $102.92 | 105516 |
| 2021-12-03 | 102.89 | $101.72 | 206100 |
| 2021-12-02 | 103.02 | $101.69 | 167800 |
| 2021-12-01 | 103.16 | $99.95 | 175643 |
| 2021-11-30 | 103.49 | $100.50 | 285000 |
| 2021-11-29 | 103.81 | $102.82 | 179200 |
| 2021-11-26 | 103.91 | $102.39 | 135048 |
| 2021-11-24 | 104.07 | $104.61 | 120908 |
| 2021-11-23 | 104.02 | $104.69 | 347700 |
| 2021-11-22 | 103.95 | $103.77 | 181217 |
| 2021-11-19 | 103.96 | $103.18 | 109506 |
| 2021-11-18 | 104.05 | $104.16 | 90400 |
| 2021-11-17 | 104.04 | $104.55 | 195200 |
| 2021-11-16 | 103.98 | $104.97 | 91900 |
| 2021-11-15 | 103.88 | $105.05 | 77816 |
| 2021-11-12 | 103.75 | $105.08 | 74735 |
| 2021-11-11 | 103.61 | $104.82 | 157030 |
| 2021-11-10 | 103.49 | $104.77 | 110223 |
| 2021-11-09 | 103.35 | $104.94 | 129200 |
| 2021-11-08 | 103.18 | $105.06 | 89100 |
| 2021-11-05 | 102.99 | $104.80 | 158142 |
| 2021-11-04 | 102.80 | $104.39 | 107818 |
| 2021-11-03 | 102.63 | $104.65 | 86529 |
| 2021-11-02 | 102.42 | $104.22 | 124326 |
| 2021-11-01 | 102.23 | $103.70 | 116900 |
| 2021-10-29 | 102.07 | $103.48 | 82314 |
| 2021-10-28 | 101.92 | $103.47 | 96000 |
| 2021-10-27 | 101.76 | $102.63 | 145600 |
| 2021-10-26 | 101.67 | $103.92 | 110500 |
| 2021-10-25 | 101.43 | $103.76 | 73405 |
| 2021-10-22 | 101.19 | $103.58 | 76045 |
| 2021-10-21 | 100.93 | $103.23 | 86800 |
| 2021-10-20 | 100.69 | $103.35 | 110007 |
| 2021-10-19 | 100.41 | $102.31 | 82913 |
| 2021-10-18 | 100.21 | $101.38 | 106400 |
| 2021-10-15 | 100.09 | $101.78 | 113630 |
| 2021-10-14 | 99.91 | $100.94 | 94500 |
| 2021-10-13 | 99.81 | $99.40 | 202115 |
| 2021-10-12 | 99.85 | $99.22 | 113939 |
| 2021-10-11 | 99.91 | $99.63 | 121427 |
| 2021-10-08 | 99.94 | $100.52 | 112825 |
| 2021-10-07 | 99.88 | $100.37 | 126500 |
| 2021-10-06 | 99.83 | $99.58 | 130600 |
| 2021-10-05 | 99.86 | $99.34 | 205908 |
| 2021-10-04 | 99.91 | $98.51 | 154300 |
| 2021-10-01 | 100.06 | $98.95 | 132324 |
| 2021-09-30 | 100.18 | $97.85 | 120200 |
| 2021-09-29 | 100.42 | $99.42 | 113221 |
| 2021-09-28 | 100.53 | $99.64 | 123208 |
| 2021-09-27 | 100.62 | $100.77 | 95400 |
| 2021-09-24 | 100.61 | $100.41 | 72344 |
| 2021-09-23 | 100.63 | $100.34 | 85430 |
| 2021-09-22 | 100.66 | $98.96 | 85632 |
| 2021-09-21 | 100.83 | $98.27 | 120100 |
| 2021-09-20 | 101.10 | $98.46 | 238649 |
| 2021-09-17 | 101.38 | $99.91 | 108206 |
| 2021-09-16 | 101.54 | $100.53 | 84246 |
| 2021-09-15 | 101.64 | $101.00 | 90100 |
| 2021-09-14 | 101.71 | $99.98 | 101539 |
| 2021-09-13 | 101.89 | $101.12 | 144526 |
| 2021-09-10 | 101.98 | $100.48 | 123000 |
| 2021-09-09 | 102.13 | $101.08 | 114921 |
| 2021-09-08 | 102.24 | $101.64 | 119724 |
| 2021-09-07 | 102.31 | $101.71 | 130000 |
| 2021-09-03 | 102.37 | $102.71 | 67925 |
| 2021-09-02 | 102.34 | $103.03 | 114200 |
| 2021-09-01 | 102.26 | $102.33 | 88417 |
| 2021-08-31 | 102.26 | $102.66 | 98844 |
| 2021-08-30 | 102.21 | $102.82 | 90100 |
| 2021-08-27 | 102.15 | $103.04 | 113746 |
| 2021-08-26 | 102.05 | $102.42 | 128700 |
| 2021-08-25 | 102.02 | $102.94 | 76407 |
| 2021-08-24 | 101.92 | $102.59 | 106647 |
| 2021-08-23 | 101.85 | $102.56 | 84000 |
| 2021-08-20 | 101.77 | $102.01 | 83900 |
| 2021-08-19 | 101.75 | $101.59 | 92700 |
| 2021-08-18 | 101.77 | $101.83 | 182700 |
| 2021-08-17 | 101.76 | $103.15 | 90910 |
| 2021-08-16 | 101.61 | $103.45 | 80003 |
| 2021-08-13 | 101.42 | $103.12 | 90407 |
| 2021-08-12 | 101.24 | $103.07 | 98100 |
| 2021-08-11 | 101.05 | $102.92 | 141910 |
| 2021-08-10 | 100.85 | $102.33 | 71400 |
| 2021-08-09 | 100.69 | $101.63 | 70645 |
| 2021-08-06 | 100.60 | $101.69 | 84405 |
| 2021-08-05 | 100.48 | $101.05 | 74545 |
| 2021-08-04 | 100.42 | $100.65 | 70630 |
| 2021-08-03 | 100.40 | $101.71 | 80100 |
| 2021-08-02 | 100.26 | $100.65 | 108733 |
| 2021-07-30 | 100.22 | $100.75 | 73700 |
| 2021-07-29 | 100.16 | $101.17 | 99030 |
| 2021-07-28 | 100.05 | $100.44 | 117408 |
| 2021-07-27 | 100.01 | $100.65 | 84146 |
| 2021-07-26 | 99.95 | $100.62 | 102300 |
| 2021-07-23 | 99.88 | $100.35 | 93900 |
| 2021-07-22 | 99.83 | $99.94 | 155800 |
| 2021-07-21 | 99.81 | $100.21 | 166900 |
| 2021-07-20 | 99.77 | $99.25 | 131500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
163.07
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
92.37
Average
117.13
Maximum
163.42
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 163.07 | $161.83 | 264658 |
| 2026-07-16 | 163.20 | $162.70 | 176300 |
| 2026-07-15 | 163.25 | $161.89 | 209906 |
| 2026-07-14 | 163.38 | $162.83 | 247300 |
| 2026-07-13 | 163.42 | $163.39 | 295900 |
| 2026-07-10 | 163.39 | $163.60 | 186645 |
| 2026-07-09 | 163.32 | $163.20 | 227624 |
| 2026-07-08 | 163.26 | $162.62 | 272000 |
| 2026-07-07 | 163.25 | $164.11 | 259800 |
| 2026-07-06 | 163.06 | $164.21 | 319800 |
| 2026-07-02 | 162.83 | $164.03 | 261252 |
| 2026-07-01 | 162.61 | $162.64 | 424419 |
| 2026-06-30 | 162.49 | $163.45 | 293106 |
| 2026-06-29 | 162.27 | $163.74 | 497841 |
| 2026-06-26 | 161.99 | $163.20 | 248508 |
| 2026-06-25 | 161.74 | $165.02 | 312809 |
| 2026-06-24 | 161.28 | $162.59 | 267307 |
| 2026-06-23 | 161.03 | $162.69 | 324983 |
| 2026-06-22 | 160.74 | $164.04 | 247800 |
| 2026-06-18 | 160.28 | $162.27 | 255339 |
| 2026-06-17 | 159.96 | $161.96 | 497444 |
| 2026-06-16 | 159.63 | $163.00 | 291367 |
| 2026-06-15 | 159.17 | $163.09 | 285709 |
| 2026-06-12 | 158.65 | $162.14 | 302516 |
| 2026-06-11 | 158.19 | $160.70 | 360200 |
| 2026-06-10 | 157.84 | $157.83 | 309815 |
| 2026-06-09 | 157.75 | $159.25 | 274856 |
| 2026-06-08 | 157.51 | $158.49 | 246617 |
| 2026-06-05 | 157.32 | $157.73 | 252722 |
| 2026-06-04 | 157.17 | $160.06 | 323105 |
| 2026-06-03 | 156.77 | $158.83 | 225900 |
| 2026-06-02 | 156.47 | $158.70 | 182621 |
| 2026-06-01 | 156.13 | $157.30 | 200300 |
| 2026-05-29 | 155.91 | $157.59 | 159205 |
| 2026-05-28 | 155.63 | $157.53 | 188130 |
| 2026-05-27 | 155.33 | $157.76 | 160605 |
| 2026-05-26 | 154.97 | $157.88 | 165117 |
| 2026-05-22 | 154.56 | $156.96 | 143747 |
| 2026-05-21 | 154.21 | $155.72 | 194253 |
| 2026-05-20 | 153.94 | $155.32 | 180400 |
| 2026-05-19 | 153.69 | $154.59 | 229196 |
| 2026-05-18 | 153.49 | $154.65 | 264700 |
| 2026-05-15 | 153.25 | $154.03 | 158807 |
| 2026-05-14 | 153.07 | $155.63 | 176822 |
| 2026-05-13 | 152.69 | $155.16 | 156732 |
| 2026-05-12 | 152.34 | $155.02 | 193152 |
| 2026-05-11 | 151.97 | $154.80 | 178124 |
| 2026-05-08 | 151.60 | $153.80 | 180000 |
| 2026-05-07 | 151.31 | $152.65 | 202546 |
| 2026-05-06 | 151.10 | $153.96 | 404513 |
| 2026-05-05 | 150.76 | $152.73 | 149955 |
| 2026-05-04 | 150.49 | $151.14 | 254500 |
| 2026-05-01 | 150.36 | $152.13 | 170800 |
| 2026-04-30 | 150.10 | $152.72 | 182100 |
| 2026-04-29 | 149.75 | $150.39 | 213349 |
| 2026-04-28 | 149.59 | $150.07 | 172817 |
| 2026-04-27 | 149.43 | $150.01 | 179939 |
| 2026-04-24 | 149.24 | $150.08 | 232240 |
| 2026-04-23 | 149.02 | $150.56 | 220129 |
| 2026-04-22 | 148.73 | $149.48 | 190644 |
| 2026-04-21 | 148.52 | $149.44 | 461327 |
| 2026-04-20 | 148.30 | $150.52 | 230140 |
| 2026-04-17 | 147.94 | $150.63 | 187017 |
| 2026-04-16 | 147.55 | $149.41 | 224400 |
| 2026-04-15 | 147.26 | $149.19 | 181032 |
| 2026-04-14 | 146.98 | $149.82 | 350831 |
| 2026-04-13 | 146.63 | $149.63 | 341107 |
| 2026-04-10 | 146.28 | $148.75 | 213628 |
| 2026-04-09 | 146.00 | $150.18 | 181500 |
| 2026-04-08 | 145.57 | $149.28 | 263300 |
| 2026-04-07 | 145.23 | $146.01 | 295685 |
| 2026-04-06 | 145.20 | $146.17 | 244300 |
| 2026-04-02 | 145.17 | $145.47 | 375000 |
| 2026-04-01 | 145.22 | $145.31 | 365000 |
| 2026-03-31 | 145.32 | $144.95 | 298436 |
| 2026-03-30 | 145.49 | $142.63 | 311200 |
| 2026-03-27 | 145.92 | $142.75 | 265700 |
| 2026-03-26 | 146.39 | $144.89 | 291400 |
| 2026-03-25 | 146.69 | $146.02 | 239900 |
| 2026-03-24 | 146.92 | $145.56 | 318000 |
| 2026-03-23 | 147.22 | $144.89 | 564631 |
| 2026-03-20 | 147.62 | $144.14 | 294641 |
| 2026-03-19 | 148.13 | $145.31 | 477914 |
| 2026-03-18 | 148.57 | $145.63 | 782300 |
| 2026-03-17 | 149.01 | $147.60 | 531453 |
| 2026-03-16 | 149.29 | $147.32 | 311000 |
| 2026-03-13 | 149.62 | $146.36 | 297800 |
| 2026-03-12 | 150.06 | $146.03 | 243701 |
| 2026-03-11 | 150.57 | $147.70 | 277900 |
| 2026-03-10 | 150.94 | $148.03 | 244604 |
| 2026-03-09 | 151.31 | $148.28 | 194931 |
| 2026-03-06 | 151.67 | $147.90 | 207400 |
| 2026-03-05 | 152.09 | $149.50 | 256300 |
| 2026-03-04 | 152.35 | $151.61 | 209500 |
| 2026-03-03 | 152.41 | $150.99 | 297137 |
| 2026-03-02 | 152.53 | $152.71 | 215759 |
| 2026-02-27 | 152.45 | $153.11 | 238700 |
| 2026-02-26 | 152.31 | $152.66 | 499100 |
| 2026-02-25 | 152.19 | $152.78 | 194600 |
| 2026-02-24 | 152.03 | $152.34 | 202988 |
| 2026-02-23 | 151.88 | $151.87 | 176800 |
| 2026-02-20 | 151.75 | $152.97 | 222701 |
| 2026-02-19 | 151.49 | $152.50 | 223424 |
| 2026-02-18 | 151.24 | $152.88 | 212900 |
| 2026-02-17 | 150.92 | $152.35 | 275921 |
| 2026-02-13 | 150.63 | $152.65 | 182362 |
| 2026-02-12 | 150.27 | $151.70 | 212048 |
| 2026-02-11 | 149.99 | $153.25 | 221222 |
| 2026-02-10 | 149.51 | $152.45 | 193202 |
| 2026-02-09 | 149.08 | $152.78 | 235400 |
| 2026-02-06 | 148.59 | $153.18 | 203904 |
| 2026-02-05 | 148.01 | $150.36 | 302400 |
| 2026-02-04 | 147.67 | $150.92 | 271351 |
| 2026-02-03 | 147.25 | $150.25 | 462034 |
| 2026-02-02 | 146.87 | $149.60 | 322065 |
| 2026-01-30 | 146.51 | $148.20 | 265003 |
| 2026-01-29 | 146.25 | $147.74 | 251506 |
| 2026-01-28 | 146.01 | $146.68 | 226300 |
| 2026-01-27 | 145.85 | $146.54 | 247713 |
| 2026-01-26 | 145.68 | $146.69 | 245818 |
| 2026-01-23 | 145.48 | $146.23 | 191100 |
| 2026-01-22 | 145.30 | $147.09 | 242636 |
| 2026-01-21 | 145.01 | $147.00 | 696400 |
| 2026-01-20 | 144.70 | $144.96 | 380200 |
| 2026-01-16 | 144.57 | $146.87 | 211805 |
| 2026-01-15 | 144.23 | $146.60 | 213000 |
| 2026-01-14 | 143.88 | $146.11 | 346800 |
| 2026-01-13 | 143.57 | $145.29 | 213700 |
| 2026-01-12 | 143.32 | $145.62 | 253700 |
| 2026-01-09 | 143.03 | $145.53 | 226800 |
| 2026-01-08 | 142.72 | $144.62 | 345374 |
| 2026-01-07 | 142.47 | $143.52 | 278223 |
| 2026-01-06 | 142.32 | $145.15 | 287000 |
| 2026-01-05 | 141.98 | $143.91 | 257300 |
| 2026-01-02 | 141.75 | $142.44 | 268700 |
| 2025-12-31 | 141.65 | $141.16 | 183730 |
| 2025-12-30 | 141.67 | $142.11 | 136882 |
| 2025-12-29 | 141.59 | $142.21 | 188570 |
| 2025-12-26 | 141.49 | $142.35 | 153327 |
| 2025-12-24 | 141.36 | $142.48 | 208915 |
| 2025-12-23 | 141.21 | $141.66 | 237700 |
| 2025-12-22 | 141.11 | $141.52 | 232717 |
| 2025-12-19 | 141.00 | $141.27 | 209428 |
| 2025-12-18 | 140.90 | $140.93 | 207500 |
| 2025-12-17 | 140.80 | $141.00 | 325807 |
| 2025-12-16 | 140.68 | $141.30 | 335300 |
| 2025-12-15 | 140.51 | $142.69 | 194907 |
| 2025-12-12 | 140.18 | $142.14 | 216046 |
| 2025-12-11 | 139.90 | $142.31 | 196136 |
| 2025-12-10 | 139.59 | $141.27 | 175300 |
| 2025-12-09 | 139.36 | $139.44 | 181131 |
| 2025-12-08 | 139.31 | $139.93 | 146000 |
| 2025-12-05 | 139.19 | $140.65 | 200644 |
| 2025-12-04 | 138.99 | $140.89 | 246348 |
| 2025-12-03 | 138.75 | $141.06 | 200900 |
| 2025-12-02 | 138.47 | $139.67 | 228100 |
| 2025-12-01 | 138.31 | $139.79 | 170905 |
| 2025-11-28 | 138.12 | $140.80 | 84800 |
| 2025-11-26 | 137.83 | $139.81 | 537100 |
| 2025-11-25 | 137.61 | $138.95 | 594110 |
| 2025-11-24 | 137.48 | $137.25 | 252912 |
| 2025-11-21 | 137.52 | $137.17 | 410000 |
| 2025-11-20 | 137.57 | $135.53 | 215727 |
| 2025-11-19 | 137.80 | $136.81 | 228000 |
| 2025-11-18 | 137.90 | $136.94 | 293000 |
| 2025-11-17 | 138.01 | $137.15 | 258745 |
| 2025-11-14 | 138.10 | $138.48 | 227300 |
| 2025-11-13 | 138.06 | $138.89 | 247657 |
| 2025-11-12 | 137.97 | $140.11 | 132600 |
| 2025-11-11 | 137.75 | $139.23 | 203800 |
| 2025-11-10 | 137.61 | $138.05 | 311734 |
| 2025-11-07 | 137.57 | $137.58 | 207400 |
| 2025-11-06 | 137.57 | $136.83 | 186200 |
| 2025-11-05 | 137.64 | $136.89 | 296425 |
| 2025-11-04 | 137.71 | $136.39 | 183337 |
| 2025-11-03 | 137.84 | $136.64 | 183188 |
| 2025-10-31 | 137.96 | $137.31 | 319900 |
| 2025-10-30 | 138.01 | $137.24 | 296133 |
| 2025-10-29 | 138.07 | $137.56 | 386140 |
| 2025-10-28 | 138.11 | $138.82 | 223050 |
| 2025-10-27 | 138.02 | $139.61 | 154600 |
| 2025-10-24 | 137.84 | $139.01 | 147101 |
| 2025-10-23 | 137.72 | $138.28 | 160209 |
| 2025-10-22 | 137.65 | $138.08 | 247400 |
| 2025-10-21 | 137.61 | $138.52 | 148300 |
| 2025-10-20 | 137.52 | $138.51 | 229800 |
| 2025-10-17 | 137.42 | $137.44 | 358800 |
| 2025-10-16 | 137.43 | $136.60 | 246025 |
| 2025-10-15 | 137.52 | $137.95 | 165109 |
| 2025-10-14 | 137.48 | $137.57 | 256500 |
| 2025-10-13 | 137.47 | $136.52 | 215915 |
| 2025-10-10 | 137.56 | $135.26 | 317400 |
| 2025-10-09 | 137.77 | $137.58 | 266900 |
| 2025-10-08 | 137.76 | $138.10 | 199919 |
| 2025-10-07 | 137.69 | $138.20 | 281200 |
| 2025-10-06 | 137.59 | $138.29 | 191600 |
| 2025-10-03 | 137.47 | $138.40 | 191929 |
| 2025-10-02 | 137.31 | $137.77 | 199554 |
| 2025-10-01 | 137.20 | $138.10 | 464600 |
| 2025-09-30 | 137.04 | $137.74 | 443207 |
| 2025-09-29 | 136.91 | $137.15 | 525145 |
| 2025-09-26 | 136.81 | $137.85 | 416000 |
| 2025-09-25 | 136.64 | $136.98 | 175820 |
| 2025-09-24 | 136.54 | $137.48 | 268800 |
| 2025-09-23 | 136.38 | $137.75 | 340600 |
| 2025-09-22 | 136.17 | $137.60 | 225914 |
| 2025-09-19 | 135.97 | $137.47 | 460019 |
| 2025-09-18 | 135.76 | $137.43 | 286970 |
| 2025-09-17 | 135.54 | $137.03 | 193092 |
| 2025-09-16 | 135.34 | $136.29 | 349558 |
| 2025-09-15 | 135.20 | $136.26 | 216108 |
| 2025-09-12 | 135.04 | $136.35 | 149330 |
| 2025-09-11 | 134.86 | $137.32 | 182600 |
| 2025-09-10 | 134.56 | $135.76 | 183300 |
| 2025-09-09 | 134.40 | $134.63 | 273500 |
| 2025-09-08 | 134.33 | $134.22 | 484730 |
| 2025-09-05 | 134.28 | $134.39 | 216714 |
| 2025-09-04 | 134.20 | $134.94 | 164863 |
| 2025-09-03 | 134.05 | $133.97 | 904651 |
| 2025-09-02 | 133.97 | $134.67 | 1.7M |
| 2025-08-29 | 133.80 | $135.11 | 224342 |
| 2025-08-28 | 133.57 | $135.05 | 188204 |
| 2025-08-27 | 133.32 | $134.90 | 228900 |
| 2025-08-26 | 133.07 | $134.51 | 250004 |
| 2025-08-25 | 132.85 | $134.06 | 189800 |
| 2025-08-22 | 132.67 | $135.10 | 200900 |
| 2025-08-21 | 132.37 | $133.56 | 138300 |
| 2025-08-20 | 132.23 | $134.06 | 506029 |
| 2025-08-19 | 132.03 | $133.56 | 204500 |
| 2025-08-18 | 131.87 | $133.01 | 149617 |
| 2025-08-15 | 131.76 | $132.90 | 185600 |
| 2025-08-14 | 131.66 | $132.97 | 136243 |
| 2025-08-13 | 131.54 | $133.11 | 229838 |
| 2025-08-12 | 131.40 | $132.40 | 151607 |
| 2025-08-11 | 131.32 | $131.16 | 129325 |
| 2025-08-08 | 131.36 | $131.26 | 165218 |
| 2025-08-07 | 131.39 | $130.38 | 195643 |
| 2025-08-06 | 131.53 | $130.53 | 240331 |
| 2025-08-05 | 131.65 | $130.49 | 217555 |
| 2025-08-04 | 131.79 | $130.52 | 298749 |
| 2025-08-01 | 131.93 | $129.46 | 305819 |
| 2025-07-31 | 132.20 | $130.65 | 221506 |
| 2025-07-30 | 132.35 | $132.09 | 151310 |
| 2025-07-29 | 132.38 | $132.75 | 199200 |
| 2025-07-28 | 132.33 | $132.75 | 177800 |
| 2025-07-25 | 132.28 | $133.42 | 162400 |
| 2025-07-24 | 132.15 | $132.97 | 148200 |
| 2025-07-23 | 132.05 | $133.39 | 215837 |
| 2025-07-22 | 131.89 | $132.15 | 166536 |
| 2025-07-21 | 131.84 | $131.52 | 143400 |
| 2025-07-18 | 131.84 | $131.55 | 202501 |
| 2025-07-17 | 131.82 | $131.94 | 220311 |
| 2025-07-16 | 131.74 | $131.35 | 209100 |
| 2025-07-15 | 131.71 | $130.64 | 188825 |
| 2025-07-14 | 131.73 | $132.20 | 164206 |
| 2025-07-11 | 131.60 | $132.04 | 396122 |
| 2025-07-10 | 131.47 | $132.89 | 178300 |
| 2025-07-09 | 131.23 | $132.17 | 228431 |
| 2025-07-08 | 131.05 | $132.20 | 202862 |
| 2025-07-07 | 130.85 | $132.38 | 218619 |
| 2025-07-03 | 130.60 | $133.39 | 179238 |
| 2025-07-02 | 130.23 | $132.58 | 283100 |
| 2025-07-01 | 129.91 | $132.53 | 522000 |
| 2025-06-30 | 129.57 | $131.20 | 492600 |
| 2025-06-27 | 129.34 | $131.25 | 193130 |
| 2025-06-26 | 129.08 | $130.81 | 163300 |
| 2025-06-25 | 128.84 | $129.92 | 139128 |
| 2025-06-24 | 128.67 | $130.50 | 179200 |
| 2025-06-23 | 128.42 | $129.44 | 145515 |
| 2025-06-20 | 128.26 | $128.47 | 223300 |
| 2025-06-18 | 128.17 | $128.38 | 162220 |
| 2025-06-17 | 128.09 | $128.12 | 174842 |
| 2025-06-16 | 128.04 | $129.25 | 171048 |
| 2025-06-13 | 127.87 | $128.74 | 229727 |
| 2025-06-12 | 127.74 | $129.57 | 184314 |
| 2025-06-11 | 127.51 | $128.94 | 133000 |
| 2025-06-10 | 127.33 | $129.05 | 343700 |
| 2025-06-09 | 127.14 | $128.39 | 203336 |
| 2025-06-06 | 126.98 | $128.28 | 196046 |
| 2025-06-05 | 126.82 | $126.94 | 191300 |
| 2025-06-04 | 126.77 | $127.15 | 163800 |
| 2025-06-03 | 126.69 | $127.81 | 178200 |
| 2025-06-02 | 126.52 | $127.25 | 495700 |
| 2025-05-30 | 126.41 | $126.93 | 152647 |
| 2025-05-29 | 126.30 | $126.80 | 209339 |
| 2025-05-28 | 126.19 | $126.17 | 238310 |
| 2025-05-27 | 126.13 | $127.04 | 196634 |
| 2025-05-23 | 125.96 | $125.17 | 212800 |
| 2025-05-22 | 125.96 | $125.33 | 314523 |
| 2025-05-21 | 125.94 | $125.81 | 182700 |
| 2025-05-20 | 125.84 | $128.12 | 202000 |
| 2025-05-19 | 125.49 | $128.31 | 198385 |
| 2025-05-16 | 125.07 | $128.01 | 181638 |
| 2025-05-15 | 124.65 | $126.87 | 185543 |
| 2025-05-14 | 124.30 | $125.42 | 264800 |
| 2025-05-13 | 124.07 | $126.28 | 277000 |
| 2025-05-12 | 123.74 | $127.04 | 281600 |
| 2025-05-09 | 123.31 | $124.47 | 258702 |
| 2025-05-08 | 123.10 | $124.75 | 307400 |
| 2025-05-07 | 122.86 | $124.32 | 290800 |
| 2025-05-06 | 122.60 | $123.44 | 223836 |
| 2025-05-05 | 122.40 | $124.38 | 188700 |
| 2025-05-02 | 122.07 | $125.18 | 270900 |
| 2025-05-01 | 121.67 | $123.36 | 284650 |
| 2025-04-30 | 121.46 | $123.72 | 221147 |
| 2025-04-29 | 121.24 | $123.53 | 242258 |
| 2025-04-28 | 121.07 | $122.78 | 310703 |
| 2025-04-25 | 120.99 | $122.35 | 198762 |
| 2025-04-24 | 120.98 | $122.47 | 220400 |
| 2025-04-23 | 120.99 | $121.45 | 253900 |
| 2025-04-22 | 121.14 | $120.63 | 269335 |
| 2025-04-21 | 121.41 | $118.03 | 525200 |
| 2025-04-17 | 121.97 | $120.37 | 409047 |
| 2025-04-16 | 122.36 | $120.33 | 599634 |
| 2025-04-15 | 122.79 | $121.80 | 346837 |
| 2025-04-14 | 123.12 | $122.28 | 408688 |
| 2025-04-11 | 123.43 | $120.89 | 448616 |
| 2025-04-10 | 123.90 | $119.24 | 411302 |
| 2025-04-09 | 124.57 | $122.38 | 779800 |
| 2025-04-08 | 124.95 | $114.87 | 684326 |
| 2025-04-07 | 126.10 | $116.23 | 991700 |
| 2025-04-04 | 127.18 | $116.95 | 929411 |
| 2025-04-03 | 128.26 | $124.63 | 454907 |
| 2025-04-02 | 128.62 | $128.94 | 274432 |
| 2025-04-01 | 128.57 | $128.45 | 293895 |
| 2025-03-31 | 128.58 | $128.84 | 388608 |
| 2025-03-28 | 128.55 | $127.29 | 297500 |
| 2025-03-27 | 128.70 | $128.81 | 177742 |
| 2025-03-26 | 128.72 | $129.62 | 240400 |
| 2025-03-25 | 128.66 | $129.45 | 352900 |
| 2025-03-24 | 128.63 | $129.82 | 231300 |
| 2025-03-21 | 128.57 | $128.52 | 247031 |
| 2025-03-20 | 128.65 | $129.10 | 310122 |
| 2025-03-19 | 128.68 | $129.33 | 265000 |
| 2025-03-18 | 128.71 | $128.52 | 468544 |
| 2025-03-17 | 128.84 | $129.09 | 250500 |
| 2025-03-14 | 128.93 | $127.48 | 291800 |
| 2025-03-13 | 129.18 | $125.64 | 254633 |
| 2025-03-12 | 129.64 | $126.10 | 279424 |
| 2025-03-11 | 130.09 | $126.68 | 458300 |
| 2025-03-10 | 130.50 | $128.35 | 295300 |
| 2025-03-07 | 130.76 | $129.91 | 403415 |
| 2025-03-06 | 130.87 | $128.72 | 515062 |
| 2025-03-05 | 131.12 | $129.65 | 378525 |
| 2025-03-04 | 131.28 | $128.71 | 647861 |
| 2025-03-03 | 131.54 | $131.45 | 304421 |
| 2025-02-28 | 131.53 | $132.54 | 254400 |
| 2025-02-27 | 131.42 | $130.61 | 207747 |
| 2025-02-26 | 131.49 | $130.94 | 196242 |
| 2025-02-25 | 131.52 | $131.38 | 232250 |
| 2025-02-24 | 131.51 | $131.05 | 338400 |
| 2025-02-21 | 131.53 | $130.90 | 210747 |
| 2025-02-20 | 131.57 | $132.43 | 362505 |
| 2025-02-19 | 131.45 | $133.01 | 238800 |
| 2025-02-18 | 131.25 | $132.34 | 239700 |
| 2025-02-14 | 131.11 | $131.63 | 163444 |
| 2025-02-13 | 131.02 | $131.95 | 281715 |
| 2025-02-12 | 130.87 | $131.07 | 210000 |
| 2025-02-11 | 130.78 | $131.69 | 210766 |
| 2025-02-10 | 130.60 | $131.05 | 194353 |
| 2025-02-07 | 130.44 | $130.54 | 295524 |
| 2025-02-06 | 130.31 | $131.43 | 193232 |
| 2025-02-05 | 130.06 | $131.57 | 387206 |
| 2025-02-04 | 129.78 | $130.48 | 267000 |
| 2025-02-03 | 129.57 | $130.49 | 379100 |
| 2025-01-31 | 129.33 | $130.76 | 253300 |
| 2025-01-30 | 129.04 | $131.45 | 226300 |
| 2025-01-29 | 128.65 | $130.14 | 244842 |
| 2025-01-28 | 128.36 | $130.32 | 324174 |
| 2025-01-27 | 128.04 | $131.36 | 277949 |
| 2025-01-24 | 127.60 | $130.89 | 353164 |
| 2025-01-23 | 127.17 | $130.98 | 271600 |
| 2025-01-22 | 126.71 | $129.76 | 279900 |
| 2025-01-21 | 126.34 | $130.32 | 298923 |
| 2025-01-17 | 125.89 | $128.75 | 263748 |
| 2025-01-16 | 125.58 | $127.81 | 243201 |
| 2025-01-15 | 125.36 | $127.11 | 214100 |
| 2025-01-14 | 125.22 | $125.68 | 220600 |
| 2025-01-13 | 125.23 | $124.77 | 281500 |
| 2025-01-10 | 125.34 | $123.61 | 312400 |
| 2025-01-08 | 125.59 | $125.47 | 369447 |
| 2025-01-07 | 125.68 | $125.21 | 556546 |
| 2025-01-06 | 125.83 | $125.33 | 232622 |
| 2025-01-03 | 125.99 | $125.59 | 220700 |
| 2025-01-02 | 126.16 | $124.64 | 271900 |
| 2024-12-31 | 126.45 | $124.91 | 198945 |
| 2024-12-30 | 126.75 | $124.52 | 218601 |
| 2024-12-27 | 127.14 | $125.91 | 230900 |
| 2024-12-26 | 127.42 | $126.58 | 266207 |
| 2024-12-24 | 127.67 | $126.27 | 191400 |
| 2024-12-23 | 127.98 | $125.19 | 444400 |
| 2024-12-20 | 128.43 | $125.44 | 264607 |
| 2024-12-19 | 128.88 | $124.06 | 295144 |
| 2024-12-18 | 129.49 | $124.49 | 242751 |
| 2024-12-17 | 130.09 | $127.59 | 284300 |
| 2024-12-16 | 130.40 | $128.31 | 209800 |
| 2024-12-13 | 130.65 | $128.76 | 223400 |
| 2024-12-12 | 130.86 | $128.22 | 242022 |
| 2024-12-11 | 131.13 | $128.84 | 259419 |
| 2024-12-10 | 131.36 | $129.38 | 228508 |
| 2024-12-09 | 131.55 | $130.04 | 144505 |
| 2024-12-06 | 131.68 | $130.86 | 359138 |
| 2024-12-05 | 131.73 | $131.15 | 206000 |
| 2024-12-04 | 131.75 | $131.50 | 205500 |
| 2024-12-03 | 131.72 | $131.91 | 492820 |
| 2024-12-02 | 131.63 | $132.66 | 185902 |
| 2024-11-29 | 131.43 | $133.48 | 97100 |
| 2024-11-27 | 131.13 | $133.05 | 116533 |
| 2024-11-26 | 130.84 | $133.04 | 174900 |
| 2024-11-25 | 130.52 | $132.94 | 259800 |
| 2024-11-22 | 130.19 | $132.26 | 252099 |
| 2024-11-21 | 129.90 | $131.25 | 242800 |
| 2024-11-20 | 129.70 | $129.72 | 238011 |
| 2024-11-19 | 129.64 | $129.51 | 351325 |
| 2024-11-18 | 129.60 | $130.14 | 224846 |
| 2024-11-15 | 129.50 | $129.59 | 202905 |
| 2024-11-14 | 129.45 | $130.09 | 2.2M |
| 2024-11-13 | 129.36 | $130.99 | 184000 |
| 2024-11-12 | 129.19 | $130.71 | 159200 |
| 2024-11-11 | 129.03 | $131.76 | 183200 |
| 2024-11-08 | 128.77 | $131.46 | 170511 |
| 2024-11-07 | 128.54 | $130.69 | 495815 |
| 2024-11-06 | 128.36 | $131.16 | 202701 |
| 2024-11-05 | 128.13 | $127.61 | 130136 |
| 2024-11-04 | 128.24 | $126.31 | 118718 |
| 2024-11-01 | 128.48 | $126.64 | 174000 |
| 2024-10-31 | 128.69 | $126.53 | 235000 |
| 2024-10-30 | 128.92 | $127.38 | 179200 |
| 2024-10-29 | 129.07 | $127.51 | 154944 |
| 2024-10-28 | 129.22 | $128.24 | 149733 |
| 2024-10-25 | 129.29 | $127.69 | 220200 |
| 2024-10-24 | 129.41 | $128.64 | 134800 |
| 2024-10-23 | 129.44 | $129.09 | 138300 |
| 2024-10-22 | 129.42 | $129.53 | 192229 |
| 2024-10-21 | 129.35 | $129.62 | 183819 |
| 2024-10-18 | 129.26 | $130.72 | 159540 |
| 2024-10-17 | 129.06 | $130.73 | 187648 |
| 2024-10-16 | 128.84 | $130.81 | 172944 |
| 2024-10-15 | 128.60 | $129.90 | 186900 |
| 2024-10-14 | 128.43 | $130.66 | 126300 |
| 2024-10-11 | 128.17 | $129.89 | 139800 |
| 2024-10-10 | 127.97 | $128.52 | 165600 |
| 2024-10-09 | 127.88 | $128.93 | 140158 |
| 2024-10-08 | 127.74 | $127.71 | 128300 |
| 2024-10-07 | 127.70 | $127.49 | 321226 |
| 2024-10-04 | 127.66 | $128.34 | 156800 |
| 2024-10-03 | 127.53 | $127.34 | 104100 |
| 2024-10-02 | 127.47 | $127.95 | 141811 |
| 2024-10-01 | 127.35 | $128.02 | 219108 |
| 2024-09-30 | 127.22 | $128.28 | 229500 |
| 2024-09-27 | 127.05 | $127.83 | 156700 |
| 2024-09-26 | 126.92 | $127.41 | 221921 |
| 2024-09-25 | 126.83 | $127.52 | 109826 |
| 2024-09-24 | 126.71 | $128.32 | 152313 |
| 2024-09-23 | 126.51 | $128.23 | 137350 |
| 2024-09-20 | 126.30 | $127.81 | 241622 |
| 2024-09-19 | 126.12 | $127.98 | 198100 |
| 2024-09-18 | 125.90 | $126.87 | 138300 |
| 2024-09-17 | 125.78 | $127.17 | 130393 |
| 2024-09-16 | 125.61 | $127.34 | 125500 |
| 2024-09-13 | 125.41 | $126.27 | 172900 |
| 2024-09-12 | 125.30 | $125.53 | 106444 |
| 2024-09-11 | 125.25 | $124.80 | 196400 |
| 2024-09-10 | 125.24 | $124.97 | 256831 |
| 2024-09-09 | 125.20 | $124.78 | 126600 |
| 2024-09-06 | 125.15 | $123.54 | 176656 |
| 2024-09-05 | 125.21 | $125.04 | 295700 |
| 2024-09-04 | 125.09 | $126.19 | 336600 |
| 2024-09-03 | 124.83 | $126.11 | 217600 |
| 2024-08-30 | 124.53 | $127.42 | 93100 |
| 2024-08-29 | 124.08 | $126.27 | 159200 |
| 2024-08-28 | 123.72 | $125.75 | 135227 |
| 2024-08-27 | 123.40 | $125.85 | 129400 |
| 2024-08-26 | 123.06 | $125.73 | 186200 |
| 2024-08-23 | 122.71 | $125.58 | 168401 |
| 2024-08-22 | 122.37 | $124.27 | 90900 |
| 2024-08-21 | 122.14 | $124.44 | 151400 |
| 2024-08-20 | 121.88 | $124.24 | 249615 |
| 2024-08-19 | 121.63 | $124.58 | 131110 |
| 2024-08-16 | 121.33 | $123.80 | 130900 |
| 2024-08-15 | 121.10 | $123.40 | 162207 |
| 2024-08-14 | 120.90 | $122.01 | 161100 |
| 2024-08-13 | 120.85 | $121.23 | 219100 |
| 2024-08-12 | 120.87 | $120.06 | 122400 |
| 2024-08-09 | 121.02 | $120.45 | 273600 |
| 2024-08-08 | 121.13 | $120.21 | 184300 |
| 2024-08-07 | 121.27 | $118.18 | 172022 |
| 2024-08-06 | 121.60 | $118.75 | 413031 |
| 2024-08-05 | 121.88 | $118.00 | 335000 |
| 2024-08-02 | 122.24 | $120.75 | 249826 |
| 2024-08-01 | 122.33 | $122.53 | 154300 |
| 2024-07-31 | 122.22 | $123.85 | 184328 |
| 2024-07-30 | 121.97 | $123.08 | 226245 |
| 2024-07-29 | 121.77 | $122.94 | 277627 |
| 2024-07-26 | 121.56 | $123.25 | 158300 |
| 2024-07-25 | 121.29 | $121.60 | 392400 |
| 2024-07-24 | 121.17 | $121.25 | 178600 |
| 2024-07-23 | 121.07 | $121.82 | 173233 |
| 2024-07-22 | 120.92 | $122.19 | 220900 |
| 2024-07-19 | 120.71 | $121.71 | 159527 |
| 2024-07-18 | 120.54 | $122.64 | 192304 |
| 2024-07-17 | 120.27 | $123.59 | 220700 |
| 2024-07-16 | 119.89 | $123.25 | 366558 |
| 2024-07-15 | 119.51 | $121.67 | 246800 |
| 2024-07-12 | 119.28 | $121.12 | 245100 |
| 2024-07-11 | 119.07 | $120.46 | 264813 |
| 2024-07-10 | 118.92 | $119.85 | 176907 |
| 2024-07-09 | 118.83 | $118.78 | 284223 |
| 2024-07-08 | 118.83 | $118.72 | 164323 |
| 2024-07-05 | 118.83 | $118.59 | 174930 |
| 2024-07-03 | 118.85 | $118.69 | 171800 |
| 2024-07-02 | 118.85 | $118.62 | 159247 |
| 2024-07-01 | 118.86 | $118.17 | 282039 |
| 2024-06-28 | 118.91 | $118.50 | 360620 |
| 2024-06-27 | 118.91 | $118.13 | 185800 |
| 2024-06-26 | 118.95 | $118.97 | 170925 |
| 2024-06-25 | 118.90 | $119.25 | 172801 |
| 2024-06-24 | 118.81 | $120.25 | 136011 |
| 2024-06-21 | 118.62 | $119.57 | 123200 |
| 2024-06-20 | 118.50 | $119.90 | 132842 |
| 2024-06-18 | 118.34 | $119.69 | 122647 |
| 2024-06-17 | 118.20 | $119.31 | 118300 |
| 2024-06-14 | 118.11 | $118.32 | 137501 |
| 2024-06-13 | 118.11 | $118.43 | 127500 |
| 2024-06-12 | 118.12 | $118.04 | 195400 |
| 2024-06-11 | 118.16 | $117.92 | 130500 |
| 2024-06-10 | 118.22 | $118.61 | 162500 |
| 2024-06-07 | 118.21 | $118.21 | 99239 |
| 2024-06-06 | 118.24 | $118.35 | 116226 |
| 2024-06-05 | 118.25 | $118.32 | 204100 |
| 2024-06-04 | 118.26 | $117.72 | 183732 |
| 2024-06-03 | 118.32 | $117.77 | 160868 |
| 2024-05-31 | 118.37 | $118.44 | 149400 |
| 2024-05-30 | 118.33 | $116.58 | 167502 |
| 2024-05-29 | 118.47 | $116.25 | 177800 |
| 2024-05-28 | 118.63 | $117.53 | 107007 |
| 2024-05-24 | 118.66 | $118.19 | 100600 |
| 2024-05-23 | 118.62 | $118.01 | 183500 |
| 2024-05-22 | 118.59 | $119.44 | 346012 |
| 2024-05-21 | 118.41 | $119.81 | 115104 |
| 2024-05-20 | 118.17 | $119.67 | 146300 |
| 2024-05-17 | 117.93 | $120.34 | 107900 |
| 2024-05-16 | 117.60 | $120.03 | 122300 |
| 2024-05-15 | 117.27 | $120.05 | 170400 |
| 2024-05-14 | 116.91 | $118.91 | 175601 |
| 2024-05-13 | 116.63 | $118.48 | 225400 |
| 2024-05-10 | 116.37 | $118.55 | 99300 |
| 2024-05-09 | 116.09 | $118.08 | 119000 |
| 2024-05-08 | 115.85 | $117.24 | 145420 |
| 2024-05-07 | 115.68 | $116.98 | 227700 |
| 2024-05-06 | 115.54 | $116.53 | 145332 |
| 2024-05-03 | 115.45 | $115.79 | 138617 |
| 2024-05-02 | 115.44 | $115.22 | 179332 |
| 2024-05-01 | 115.49 | $114.64 | 172500 |
| 2024-04-30 | 115.62 | $115.09 | 256300 |
| 2024-04-29 | 115.71 | $116.54 | 155500 |
| 2024-04-26 | 115.68 | $116.05 | 139600 |
| 2024-04-25 | 115.72 | $116.16 | 175700 |
| 2024-04-24 | 115.76 | $116.42 | 193100 |
| 2024-04-23 | 115.78 | $116.52 | 189232 |
| 2024-04-22 | 115.79 | $115.55 | 195800 |
| 2024-04-19 | 115.91 | $114.63 | 223400 |
| 2024-04-18 | 116.13 | $113.74 | 271339 |
| 2024-04-17 | 116.46 | $113.61 | 206610 |
| 2024-04-16 | 116.82 | $113.93 | 145416 |
| 2024-04-15 | 117.16 | $114.23 | 201632 |
| 2024-04-12 | 117.48 | $114.76 | 210195 |
| 2024-04-11 | 117.76 | $116.44 | 196627 |
| 2024-04-10 | 117.89 | $116.58 | 258104 |
| 2024-04-09 | 118.00 | $117.90 | 134800 |
| 2024-04-08 | 117.97 | $117.83 | 126831 |
| 2024-04-05 | 117.95 | $117.80 | 160100 |
| 2024-04-04 | 117.92 | $117.00 | 211440 |
| 2024-04-03 | 117.96 | $118.33 | 134232 |
| 2024-04-02 | 117.85 | $118.33 | 123601 |
| 2024-04-01 | 117.74 | $119.03 | 176500 |
| 2024-03-28 | 117.53 | $119.51 | 158245 |
| 2024-03-27 | 117.26 | $119.18 | 135000 |
| 2024-03-26 | 116.99 | $117.53 | 193019 |
| 2024-03-25 | 116.87 | $117.61 | 154500 |
| 2024-03-22 | 116.73 | $117.85 | 146530 |
| 2024-03-21 | 116.55 | $118.38 | 139918 |
| 2024-03-20 | 116.29 | $118.06 | 159545 |
| 2024-03-19 | 116.05 | $117.15 | 107400 |
| 2024-03-18 | 115.88 | $116.64 | 118400 |
| 2024-03-15 | 115.74 | $116.31 | 123700 |
| 2024-03-14 | 115.61 | $116.47 | 130600 |
| 2024-03-13 | 115.45 | $117.07 | 112500 |
| 2024-03-12 | 115.20 | $116.81 | 137500 |
| 2024-03-11 | 114.95 | $116.38 | 147533 |
| 2024-03-08 | 114.73 | $115.86 | 156000 |
| 2024-03-07 | 114.54 | $116.15 | 157419 |
| 2024-03-06 | 114.31 | $115.56 | 175100 |
| 2024-03-05 | 114.11 | $114.83 | 389247 |
| 2024-03-04 | 113.97 | $115.34 | 159105 |
| 2024-03-01 | 113.77 | $115.22 | 175116 |
| 2024-02-29 | 113.56 | $114.43 | 153800 |
| 2024-02-28 | 113.41 | $114.36 | 145400 |
| 2024-02-27 | 113.25 | $114.48 | 140447 |
| 2024-02-26 | 113.08 | $114.43 | 157317 |
| 2024-02-23 | 112.88 | $114.86 | 173800 |
| 2024-02-22 | 112.64 | $114.56 | 208240 |
| 2024-02-21 | 112.39 | $113.58 | 179100 |
| 2024-02-20 | 112.23 | $112.99 | 186843 |
| 2024-02-16 | 112.11 | $113.03 | 135600 |
| 2024-02-15 | 111.97 | $113.19 | 180650 |
| 2024-02-14 | 111.79 | $111.91 | 128730 |
| 2024-02-13 | 111.72 | $111.38 | 152526 |
| 2024-02-12 | 111.69 | $112.72 | 167406 |
| 2024-02-09 | 111.51 | $112.22 | 202800 |
| 2024-02-08 | 111.37 | $112.31 | 351000 |
| 2024-02-07 | 111.21 | $112.33 | 122705 |
| 2024-02-06 | 111.04 | $111.96 | 168300 |
| 2024-02-05 | 110.89 | $111.47 | 169500 |
| 2024-02-02 | 110.78 | $112.16 | 149700 |
| 2024-02-01 | 110.59 | $112.14 | 144500 |
| 2024-01-31 | 110.40 | $111.13 | 327715 |
| 2024-01-30 | 110.29 | $112.10 | 200821 |
| 2024-01-29 | 110.08 | $111.49 | 143704 |
| 2024-01-26 | 109.91 | $111.14 | 122100 |
| 2024-01-25 | 109.78 | $111.10 | 126600 |
| 2024-01-24 | 109.63 | $110.20 | 171144 |
| 2024-01-23 | 109.57 | $110.47 | 232035 |
| 2024-01-22 | 109.47 | $109.98 | 349316 |
| 2024-01-19 | 109.41 | $109.76 | 129300 |
| 2024-01-18 | 109.36 | $108.74 | 266331 |
| 2024-01-17 | 109.42 | $108.33 | 149600 |
| 2024-01-16 | 109.52 | $108.93 | 144100 |
| 2024-01-12 | 109.56 | $109.59 | 145300 |
| 2024-01-11 | 109.53 | $109.58 | 196527 |
| 2024-01-10 | 109.49 | $109.85 | 223900 |
| 2024-01-09 | 109.41 | $109.82 | 243917 |
| 2024-01-08 | 109.31 | $110.32 | 165726 |
| 2024-01-05 | 109.14 | $109.65 | 205100 |
| 2024-01-04 | 109.01 | $109.52 | 162000 |
| 2024-01-03 | 108.87 | $109.52 | 234600 |
| 2024-01-02 | 108.72 | $110.11 | 185614 |
| 2023-12-29 | 108.48 | $109.37 | 160300 |
| 2023-12-28 | 108.30 | $109.50 | 192200 |
| 2023-12-27 | 108.09 | $109.47 | 221339 |
| 2023-12-26 | 107.85 | $109.26 | 252722 |
| 2023-12-22 | 107.60 | $108.70 | 125541 |
| 2023-12-21 | 107.39 | $108.23 | 222600 |
| 2023-12-20 | 107.21 | $108.05 | 278200 |
| 2023-12-19 | 107.02 | $109.74 | 225110 |
| 2023-12-18 | 106.64 | $109.06 | 285325 |
| 2023-12-15 | 106.30 | $108.72 | 224100 |
| 2023-12-14 | 105.97 | $109.22 | 218321 |
| 2023-12-13 | 105.56 | $108.29 | 179949 |
| 2023-12-12 | 105.21 | $106.73 | 156957 |
| 2023-12-11 | 104.99 | $106.59 | 147600 |
| 2023-12-08 | 104.75 | $105.55 | 119227 |
| 2023-12-07 | 104.59 | $105.18 | 139000 |
| 2023-12-06 | 104.44 | $104.93 | 180300 |
| 2023-12-05 | 104.30 | $105.26 | 267100 |
| 2023-12-04 | 104.11 | $105.95 | 152400 |
| 2023-12-01 | 103.84 | $105.96 | 182800 |
| 2023-11-30 | 103.54 | $105.17 | 265100 |
| 2023-11-29 | 103.29 | $104.24 | 201600 |
| 2023-11-28 | 103.10 | $104.15 | 162011 |
| 2023-11-27 | 102.90 | $104.14 | 309700 |
| 2023-11-24 | 102.66 | $104.55 | 85607 |
| 2023-11-22 | 102.35 | $104.09 | 152800 |
| 2023-11-21 | 102.06 | $103.80 | 301500 |
| 2023-11-20 | 101.78 | $103.90 | 207121 |
| 2023-11-17 | 101.47 | $103.56 | 246541 |
| 2023-11-16 | 101.17 | $103.09 | 152422 |
| 2023-11-15 | 100.90 | $103.29 | 239300 |
| 2023-11-14 | 100.61 | $102.81 | 184826 |
| 2023-11-13 | 100.35 | $101.27 | 123300 |
| 2023-11-10 | 100.25 | $101.31 | 113621 |
| 2023-11-09 | 100.14 | $100.23 | 129648 |
| 2023-11-08 | 100.14 | $101.04 | 133900 |
| 2023-11-07 | 100.06 | $101.29 | 115100 |
| 2023-11-06 | 99.96 | $101.61 | 130300 |
| 2023-11-03 | 99.82 | $101.84 | 236014 |
| 2023-11-02 | 99.65 | $101.25 | 258600 |
| 2023-11-01 | 99.53 | $99.46 | 175302 |
| 2023-10-31 | 99.59 | $99.06 | 136836 |
| 2023-10-30 | 99.68 | $98.19 | 244700 |
| 2023-10-27 | 99.87 | $97.07 | 196500 |
| 2023-10-26 | 100.18 | $98.52 | 426400 |
| 2023-10-25 | 100.37 | $98.98 | 183948 |
| 2023-10-24 | 100.53 | $99.46 | 157700 |
| 2023-10-23 | 100.66 | $98.86 | 160584 |
| 2023-10-20 | 100.87 | $99.55 | 137864 |
| 2023-10-19 | 101.02 | $100.45 | 163700 |
| 2023-10-18 | 101.10 | $101.32 | 143700 |
| 2023-10-17 | 101.12 | $102.20 | 148700 |
| 2023-10-16 | 101.06 | $101.96 | 168134 |
| 2023-10-13 | 101.05 | $101.02 | 151400 |
| 2023-10-12 | 101.14 | $100.74 | 206800 |
| 2023-10-11 | 101.29 | $101.29 | 190000 |
| 2023-10-10 | 101.41 | $101.45 | 155733 |
| 2023-10-09 | 101.52 | $100.95 | 112100 |
| 2023-10-06 | 101.71 | $100.06 | 355300 |
| 2023-10-05 | 102.00 | $99.40 | 209504 |
| 2023-10-04 | 102.38 | $99.58 | 140902 |
| 2023-10-03 | 102.76 | $99.69 | 242400 |
| 2023-10-02 | 103.15 | $100.51 | 114000 |
| 2023-09-29 | 103.49 | $101.40 | 115900 |
| 2023-09-28 | 103.77 | $102.06 | 114916 |
| 2023-09-27 | 104.00 | $101.70 | 246329 |
| 2023-09-26 | 104.28 | $101.80 | 276911 |
| 2023-09-25 | 104.56 | $103.01 | 168309 |
| 2023-09-22 | 104.73 | $102.72 | 148020 |
| 2023-09-21 | 104.94 | $103.00 | 167400 |
| 2023-09-20 | 105.12 | $104.95 | 141919 |
| 2023-09-19 | 105.11 | $105.22 | 103300 |
| 2023-09-18 | 105.07 | $105.61 | 109440 |
| 2023-09-15 | 104.99 | $105.49 | 126400 |
| 2023-09-14 | 104.91 | $106.28 | 102800 |
| 2023-09-13 | 104.75 | $105.06 | 102900 |
| 2023-09-12 | 104.71 | $105.08 | 130400 |
| 2023-09-11 | 104.67 | $105.01 | 111400 |
| 2023-09-08 | 104.64 | $104.68 | 84000 |
| 2023-09-07 | 104.65 | $104.34 | 154221 |
| 2023-09-06 | 104.70 | $104.27 | 218800 |
| 2023-09-05 | 104.77 | $104.62 | 93800 |
| 2023-09-01 | 104.82 | $105.45 | 71500 |
| 2023-08-31 | 104.79 | $105.18 | 100000 |
| 2023-08-30 | 104.78 | $105.61 | 375800 |
| 2023-08-29 | 104.75 | $105.43 | 123308 |
| 2023-08-28 | 104.73 | $104.56 | 128800 |
| 2023-08-25 | 104.82 | $104.10 | 152800 |
| 2023-08-24 | 104.96 | $103.40 | 154700 |
| 2023-08-23 | 105.19 | $104.17 | 268518 |
| 2023-08-22 | 105.36 | $103.59 | 258600 |
| 2023-08-21 | 105.60 | $104.26 | 268722 |
| 2023-08-18 | 105.79 | $104.36 | 211241 |
| 2023-08-17 | 105.98 | $104.13 | 192500 |
| 2023-08-16 | 106.21 | $104.50 | 141500 |
| 2023-08-15 | 106.41 | $105.08 | 152631 |
| 2023-08-14 | 106.55 | $106.41 | 245200 |
| 2023-08-11 | 106.55 | $106.47 | 131100 |
| 2023-08-10 | 106.54 | $105.94 | 133100 |
| 2023-08-09 | 106.56 | $106.04 | 141900 |
| 2023-08-08 | 106.57 | $106.41 | 104600 |
| 2023-08-07 | 106.53 | $106.87 | 218500 |
| 2023-08-04 | 106.43 | $105.75 | 137125 |
| 2023-08-03 | 106.41 | $106.20 | 186600 |
| 2023-08-02 | 106.34 | $106.55 | 112200 |
| 2023-08-01 | 106.22 | $107.22 | 128100 |
| 2023-07-31 | 106.02 | $107.43 | 113004 |
| 2023-07-28 | 105.79 | $107.22 | 118300 |
| 2023-07-27 | 105.55 | $106.91 | 146500 |
| 2023-07-26 | 105.32 | $107.44 | 108836 |
| 2023-07-25 | 105.02 | $107.26 | 117710 |
| 2023-07-24 | 104.70 | $107.46 | 164201 |
| 2023-07-21 | 104.34 | $106.86 | 124400 |
| 2023-07-20 | 104.02 | $106.43 | 124800 |
| 2023-07-19 | 103.73 | $105.36 | 118233 |
| 2023-07-18 | 103.52 | $104.77 | 209900 |
| 2023-07-17 | 103.38 | $104.08 | 163600 |
| 2023-07-14 | 103.29 | $104.05 | 185835 |
| 2023-07-13 | 103.21 | $104.22 | 259600 |
| 2023-07-12 | 103.10 | $103.94 | 224600 |
| 2023-07-11 | 103.02 | $103.75 | 159800 |
| 2023-07-10 | 102.94 | $102.88 | 104800 |
| 2023-07-07 | 102.95 | $102.29 | 180705 |
| 2023-07-06 | 103.01 | $102.57 | 805159 |
| 2023-07-05 | 103.04 | $103.67 | 232000 |
| 2023-07-03 | 102.95 | $104.05 | 67900 |
| 2023-06-30 | 102.82 | $103.76 | 104745 |
| 2023-06-29 | 102.69 | $102.94 | 136000 |
| 2023-06-28 | 102.62 | $102.17 | 179448 |
| 2023-06-27 | 102.61 | $102.41 | 145443 |
| 2023-06-26 | 102.57 | $101.86 | 118200 |
| 2023-06-23 | 102.56 | $101.58 | 103300 |
| 2023-06-22 | 102.57 | $102.99 | 108304 |
| 2023-06-21 | 102.43 | $103.31 | 148100 |
| 2023-06-20 | 102.24 | $103.29 | 133100 |
| 2023-06-16 | 102.05 | $104.17 | 127800 |
| 2023-06-15 | 101.76 | $104.28 | 237223 |
| 2023-06-14 | 101.44 | $102.97 | 109236 |
| 2023-06-13 | 101.22 | $103.31 | 137200 |
| 2023-06-12 | 100.96 | $102.76 | 230719 |
| 2023-06-09 | 100.74 | $102.39 | 111823 |
| 2023-06-08 | 100.55 | $102.37 | 93100 |
| 2023-06-07 | 100.35 | $102.03 | 211400 |
| 2023-06-06 | 100.18 | $101.30 | 117100 |
| 2023-06-05 | 100.07 | $101.09 | 204412 |
| 2023-06-02 | 99.99 | $101.49 | 221200 |
| 2023-06-01 | 99.86 | $99.64 | 262900 |
| 2023-05-31 | 99.91 | $99.00 | 111600 |
| 2023-05-30 | 100.03 | $99.29 | 140915 |
| 2023-05-26 | 100.14 | $99.55 | 119709 |
| 2023-05-25 | 100.25 | $98.78 | 133802 |
| 2023-05-24 | 100.44 | $99.26 | 112702 |
| 2023-05-23 | 100.60 | $100.06 | 108229 |
| 2023-05-22 | 100.69 | $100.64 | 240949 |
| 2023-05-19 | 100.73 | $100.86 | 132636 |
| 2023-05-18 | 100.77 | $100.78 | 201900 |
| 2023-05-17 | 100.82 | $100.57 | 153700 |
| 2023-05-16 | 100.90 | $99.33 | 219300 |
| 2023-05-15 | 101.12 | $100.52 | 101546 |
| 2023-05-12 | 101.25 | $100.19 | 86026 |
| 2023-05-11 | 101.42 | $100.21 | 113720 |
| 2023-05-10 | 101.60 | $100.64 | 133900 |
| 2023-05-09 | 101.75 | $100.80 | 82546 |
| 2023-05-08 | 101.89 | $101.19 | 198800 |
| 2023-05-05 | 102.00 | $101.27 | 184900 |
| 2023-05-04 | 102.11 | $99.80 | 227333 |
| 2023-05-03 | 102.36 | $100.62 | 92632 |
| 2023-05-02 | 102.54 | $101.58 | 136335 |
| 2023-05-01 | 102.63 | $103.08 | 134400 |
| 2023-04-28 | 102.57 | $102.92 | 153600 |
| 2023-04-27 | 102.51 | $102.08 | 183111 |
| 2023-04-26 | 102.52 | $100.69 | 96500 |
| 2023-04-25 | 102.66 | $102.04 | 190026 |
| 2023-04-24 | 102.64 | $103.19 | 145500 |
| 2023-04-21 | 102.49 | $102.82 | 218100 |
| 2023-04-20 | 102.35 | $102.82 | 327435 |
| 2023-04-19 | 102.19 | $103.43 | 149200 |
| 2023-04-18 | 101.95 | $103.53 | 110500 |
| 2023-04-17 | 101.68 | $103.52 | 93613 |
| 2023-04-14 | 101.37 | $103.04 | 168346 |
| 2023-04-13 | 101.10 | $103.15 | 153500 |
| 2023-04-12 | 100.79 | $102.46 | 472700 |
| 2023-04-11 | 100.52 | $102.62 | 134445 |
| 2023-04-10 | 100.22 | $102.28 | 205213 |
| 2023-04-06 | 99.93 | $102.00 | 141832 |
| 2023-04-05 | 99.66 | $101.93 | 232012 |
| 2023-04-04 | 99.39 | $101.23 | 209700 |
| 2023-04-03 | 99.19 | $102.02 | 198968 |
| 2023-03-31 | 98.91 | $101.02 | 140100 |
| 2023-03-30 | 98.74 | $100.07 | 119800 |
| 2023-03-29 | 98.67 | $99.73 | 204336 |
| 2023-03-28 | 98.64 | $98.63 | 277500 |
| 2023-03-27 | 98.73 | $98.62 | 284300 |
| 2023-03-24 | 98.84 | $97.71 | 184800 |
| 2023-03-23 | 99.05 | $97.00 | 200113 |
| 2023-03-22 | 99.35 | $97.95 | 135900 |
| 2023-03-21 | 99.59 | $99.67 | 152000 |
| 2023-03-20 | 99.67 | $98.60 | 261800 |
| 2023-03-17 | 99.88 | $97.21 | 123504 |
| 2023-03-16 | 100.26 | $98.85 | 218200 |
| 2023-03-15 | 100.50 | $97.81 | 358300 |
| 2023-03-14 | 100.88 | $98.93 | 216348 |
| 2023-03-13 | 101.18 | $97.75 | 505833 |
| 2023-03-10 | 101.63 | $98.44 | 172500 |
| 2023-03-09 | 102.03 | $99.38 | 167600 |
| 2023-03-08 | 102.37 | $101.21 | 148309 |
| 2023-03-07 | 102.54 | $101.37 | 207031 |
| 2023-03-06 | 102.72 | $103.08 | 137547 |
| 2023-03-03 | 102.74 | $103.02 | 160700 |
| 2023-03-02 | 102.77 | $101.84 | 225227 |
| 2023-03-01 | 102.93 | $101.28 | 127600 |
| 2023-02-28 | 103.15 | $101.36 | 175100 |
| 2023-02-27 | 103.38 | $101.90 | 115900 |
| 2023-02-24 | 103.57 | $101.89 | 174007 |
| 2023-02-23 | 103.78 | $102.39 | 105000 |
| 2023-02-22 | 103.94 | $102.17 | 114000 |
| 2023-02-21 | 104.13 | $102.47 | 183334 |
| 2023-02-17 | 104.30 | $104.06 | 139100 |
| 2023-02-16 | 104.32 | $103.76 | 142200 |
| 2023-02-15 | 104.35 | $104.67 | 170400 |
| 2023-02-14 | 104.29 | $104.73 | 258100 |
| 2023-02-13 | 104.22 | $105.15 | 155139 |
| 2023-02-10 | 104.11 | $104.35 | 336210 |
| 2023-02-09 | 104.08 | $103.25 | 276735 |
| 2023-02-08 | 104.17 | $104.07 | 109500 |
| 2023-02-07 | 104.18 | $104.75 | 188328 |
| 2023-02-06 | 104.12 | $103.93 | 294617 |
| 2023-02-03 | 104.14 | $104.24 | 272832 |
| 2023-02-02 | 104.13 | $104.68 | 312433 |
| 2023-02-01 | 104.07 | $104.97 | 183808 |
| 2023-01-31 | 103.96 | $104.64 | 232200 |
| 2023-01-30 | 103.89 | $103.37 | 180745 |
| 2023-01-27 | 103.93 | $104.20 | 128400 |
| 2023-01-26 | 103.88 | $104.59 | 152031 |
| 2023-01-25 | 103.78 | $104.06 | 317911 |
| 2023-01-24 | 103.73 | $103.83 | 271800 |
| 2023-01-23 | 103.70 | $103.78 | 166335 |
| 2023-01-20 | 103.66 | $103.09 | 150500 |
| 2023-01-19 | 103.69 | $101.99 | 153813 |
| 2023-01-18 | 103.82 | $102.67 | 204800 |
| 2023-01-17 | 103.88 | $104.66 | 844323 |
| 2023-01-13 | 103.75 | $105.37 | 243594 |
| 2023-01-12 | 103.55 | $105.10 | 142200 |
| 2023-01-11 | 103.37 | $104.96 | 159400 |
| 2023-01-10 | 103.21 | $104.37 | 129400 |
| 2023-01-09 | 103.10 | $103.93 | 149949 |
| 2023-01-06 | 103.03 | $104.88 | 173605 |
| 2023-01-05 | 102.87 | $102.72 | 240037 |
| 2023-01-04 | 102.92 | $103.37 | 158800 |
| 2023-01-03 | 102.92 | $102.60 | 275305 |
| 2022-12-30 | 103.00 | $102.85 | 324005 |
| 2022-12-29 | 103.08 | $102.96 | 346687 |
| 2022-12-28 | 103.17 | $101.93 | 275800 |
| 2022-12-27 | 103.37 | $102.93 | 179842 |
| 2022-12-23 | 103.49 | $102.69 | 136300 |
| 2022-12-22 | 103.64 | $101.93 | 222112 |
| 2022-12-21 | 103.88 | $103.50 | 181800 |
| 2022-12-20 | 103.98 | $102.03 | 274800 |
| 2022-12-19 | 104.23 | $101.81 | 234023 |
| 2022-12-16 | 104.52 | $102.09 | 249000 |
| 2022-12-15 | 104.78 | $103.03 | 228900 |
| 2022-12-14 | 104.95 | $104.95 | 208412 |
| 2022-12-13 | 104.93 | $105.39 | 207600 |
| 2022-12-12 | 104.86 | $105.12 | 151400 |
| 2022-12-09 | 104.80 | $103.55 | 159000 |
| 2022-12-08 | 104.90 | $104.48 | 269900 |
| 2022-12-07 | 104.89 | $103.93 | 165227 |
| 2022-12-06 | 104.92 | $103.81 | 300741 |
| 2022-12-05 | 104.95 | $104.83 | 285000 |
| 2022-12-02 | 104.87 | $106.52 | 330939 |
| 2022-12-01 | 104.59 | $106.59 | 365900 |
| 2022-11-30 | 104.26 | $106.81 | 251613 |
| 2022-11-29 | 103.89 | $104.81 | 275001 |
| 2022-11-28 | 103.69 | $104.51 | 262540 |
| 2022-11-25 | 103.50 | $105.95 | 62241 |
| 2022-11-23 | 103.15 | $105.74 | 225400 |
| 2022-11-22 | 102.78 | $105.36 | 311700 |
| 2022-11-21 | 102.41 | $104.05 | 237800 |
| 2022-11-18 | 102.13 | $103.93 | 292500 |
| 2022-11-17 | 101.83 | $103.09 | 344914 |
| 2022-11-16 | 101.56 | $102.99 | 326800 |
| 2022-11-15 | 101.27 | $103.47 | 274600 |
| 2022-11-14 | 100.88 | $103.17 | 223714 |
| 2022-11-11 | 100.48 | $103.73 | 207100 |
| 2022-11-10 | 99.97 | $103.62 | 337000 |
| 2022-11-09 | 99.42 | $100.36 | 203848 |
| 2022-11-08 | 99.14 | $102.02 | 273102 |
| 2022-11-07 | 98.65 | $101.44 | 283300 |
| 2022-11-04 | 98.16 | $100.44 | 326000 |
| 2022-11-03 | 97.73 | $99.19 | 412400 |
| 2022-11-02 | 97.39 | $99.42 | 343642 |
| 2022-11-01 | 97.01 | $100.87 | 272600 |
| 2022-10-31 | 96.46 | $100.79 | 394785 |
| 2022-10-28 | 95.87 | $101.14 | 190811 |
| 2022-10-27 | 95.20 | $99.12 | 201102 |
| 2022-10-26 | 94.69 | $98.85 | 229123 |
| 2022-10-25 | 94.17 | $98.09 | 344100 |
| 2022-10-24 | 93.69 | $97.32 | 320538 |
| 2022-10-21 | 93.25 | $96.07 | 301000 |
| 2022-10-20 | 92.92 | $93.68 | 342324 |
| 2022-10-19 | 92.82 | $94.40 | 238300 |
| 2022-10-18 | 92.66 | $94.91 | 388730 |
| 2022-10-17 | 92.45 | $93.73 | 528732 |
| 2022-10-14 | 92.37 | $92.17 | 566600 |
| 2022-10-13 | 92.47 | $93.54 | 525230 |
| 2022-10-12 | 92.45 | $90.82 | 214700 |
| 2022-10-11 | 92.73 | $91.08 | 227900 |
| 2022-10-10 | 93.01 | $91.19 | 176440 |
| 2022-10-07 | 93.33 | $91.77 | 212733 |
| 2022-10-06 | 93.64 | $93.53 | 256432 |
| 2022-10-05 | 93.80 | $94.70 | 197214 |
| 2022-10-04 | 93.88 | $94.88 | 216228 |
| 2022-10-03 | 93.94 | $92.21 | 241700 |
| 2022-09-30 | 94.29 | $89.91 | 293851 |
| 2022-09-29 | 94.89 | $91.09 | 452200 |
| 2022-09-28 | 95.41 | $92.45 | 376538 |
| 2022-09-27 | 95.83 | $91.34 | 276400 |
| 2022-09-26 | 96.40 | $91.72 | 392800 |
| 2022-09-23 | 96.97 | $92.95 | 381500 |
| 2022-09-22 | 97.47 | $94.57 | 305627 |
| 2022-09-21 | 97.85 | $94.84 | 213624 |
| 2022-09-20 | 98.23 | $96.33 | 292800 |
| 2022-09-19 | 98.49 | $97.45 | 155200 |
| 2022-09-16 | 98.68 | $96.95 | 192002 |
| 2022-09-15 | 98.95 | $97.54 | 264045 |
| 2022-09-14 | 99.19 | $97.98 | 154200 |
| 2022-09-13 | 99.41 | $97.73 | 187106 |
| 2022-09-12 | 99.68 | $101.13 | 142900 |
| 2022-09-09 | 99.65 | $100.34 | 126419 |
| 2022-09-08 | 99.69 | $99.23 | 210615 |
| 2022-09-07 | 99.85 | $98.40 | 195515 |
| 2022-09-06 | 100.09 | $97.11 | 213614 |
| 2022-09-02 | 100.48 | $97.38 | 2.9M |
| 2022-09-01 | 100.84 | $98.26 | 210900 |
| 2022-08-31 | 101.13 | $97.74 | 224910 |
| 2022-08-30 | 101.49 | $98.55 | 204400 |
| 2022-08-29 | 101.77 | $99.64 | 142532 |
| 2022-08-26 | 101.94 | $99.99 | 208015 |
| 2022-08-25 | 102.09 | $102.70 | 188932 |
| 2022-08-24 | 101.97 | $101.54 | 253200 |
| 2022-08-23 | 101.94 | $101.22 | 3.1M |
| 2022-08-22 | 101.94 | $101.55 | 275432 |
| 2022-08-19 | 101.88 | $103.12 | 116609 |
| 2022-08-18 | 101.65 | $103.77 | 129712 |
| 2022-08-17 | 101.33 | $103.35 | 283606 |
| 2022-08-16 | 101.02 | $103.89 | 134300 |
| 2022-08-15 | 100.63 | $103.45 | 132200 |
| 2022-08-12 | 100.25 | $103.21 | 165200 |
| 2022-08-11 | 99.85 | $101.79 | 153500 |
| 2022-08-10 | 99.56 | $101.37 | 250525 |
| 2022-08-09 | 99.28 | $100.04 | 135602 |
| 2022-08-08 | 99.11 | $99.81 | 297828 |
| 2022-08-05 | 98.94 | $99.86 | 166449 |
| 2022-08-04 | 98.75 | $99.61 | 173400 |
| 2022-08-03 | 98.58 | $100.26 | 293100 |
| 2022-08-02 | 98.32 | $99.45 | 4.6M |
| 2022-08-01 | 98.13 | $100.29 | 299422 |
| 2022-07-29 | 97.84 | $100.63 | 355857 |
| 2022-07-28 | 97.50 | $99.93 | 210200 |
| 2022-07-27 | 97.21 | $99.11 | 181400 |
| 2022-07-26 | 96.98 | $98.06 | 223602 |
| 2022-07-25 | 96.85 | $98.45 | 194337 |
| 2022-07-22 | 96.69 | $97.70 | 202146 |
| 2022-07-21 | 96.58 | $97.82 | 193200 |
| 2022-07-20 | 96.45 | $97.47 | 239000 |
| 2022-07-19 | 96.34 | $97.76 | 182824 |
| 2022-07-18 | 96.19 | $95.66 | 234700 |
| 2022-07-15 | 96.22 | $96.53 | 312242 |
| 2022-07-14 | 96.17 | $94.57 | 324618 |
| 2022-07-13 | 96.32 | $95.29 | 247100 |
| 2022-07-12 | 96.40 | $95.97 | 145900 |
| 2022-07-11 | 96.43 | $96.53 | 233000 |
| 2022-07-08 | 96.43 | $97.06 | 200800 |
| 2022-07-07 | 96.41 | $97.13 | 219245 |
| 2022-07-06 | 96.42 | $96.21 | 365700 |
| 2022-07-05 | 96.56 | $96.07 | 813126 |
| 2022-07-01 | 96.74 | $97.14 | 267900 |
| 2022-06-30 | 96.86 | $96.18 | 244000 |
| 2022-06-29 | 97.11 | $96.57 | 183634 |
| 2022-06-28 | 97.35 | $96.87 | 329044 |
| 2022-06-27 | 97.61 | $97.72 | 222300 |
| 2022-06-24 | 97.81 | $97.53 | 199900 |
| 2022-06-23 | 98.05 | $95.12 | 452836 |
| 2022-06-22 | 98.56 | $95.45 | 655600 |
| 2022-06-21 | 99.06 | $95.72 | 304100 |
| 2022-06-17 | 99.56 | $93.26 | 239925 |
| 2022-06-16 | 100.31 | $93.83 | 415900 |
| 2022-06-15 | 101.04 | $96.15 | 322029 |
| 2022-06-14 | 101.59 | $95.62 | 459800 |
| 2022-06-13 | 102.22 | $96.36 | 549100 |
| 2022-06-10 | 102.80 | $99.41 | 257124 |
| 2022-06-09 | 103.10 | $101.44 | 155600 |
| 2022-06-08 | 103.20 | $103.66 | 191215 |
| 2022-06-07 | 103.07 | $104.92 | 189216 |
| 2022-06-06 | 102.80 | $103.76 | 160800 |
| 2022-06-03 | 102.65 | $103.57 | 898149 |
| 2022-06-02 | 102.51 | $104.43 | 217913 |
| 2022-06-01 | 102.29 | $103.59 | 226144 |
| 2022-05-31 | 102.15 | $104.37 | 356622 |
| 2022-05-27 | 101.92 | $105.21 | 357565 |
| 2022-05-26 | 101.60 | $103.65 | 181200 |
| 2022-05-25 | 101.44 | $102.42 | 222318 |
| 2022-05-24 | 101.40 | $101.78 | 200504 |
| 2022-05-23 | 101.43 | $101.27 | 267348 |
| 2022-05-20 | 101.52 | $99.45 | 235101 |
| 2022-05-19 | 101.82 | $99.15 | 285500 |
| 2022-05-18 | 102.18 | $100.20 | 463521 |
| 2022-05-17 | 102.49 | $103.54 | 260900 |
| 2022-05-16 | 102.51 | $102.01 | 175406 |
| 2022-05-13 | 102.70 | $101.65 | 186528 |
| 2022-05-12 | 102.94 | $100.42 | 420500 |
| 2022-05-11 | 103.34 | $100.34 | 439600 |
| 2022-05-10 | 103.78 | $100.76 | 3.1M |
| 2022-05-09 | 104.22 | $101.10 | 465018 |
| 2022-05-06 | 104.66 | $103.39 | 390000 |
| 2022-05-05 | 104.90 | $103.30 | 495616 |
| 2022-05-04 | 105.17 | $105.57 | 561100 |
| 2022-05-03 | 105.23 | $102.79 | 372606 |
| 2022-05-02 | 105.57 | $102.07 | 710743 |
| 2022-04-29 | 106.01 | $102.10 | 280100 |
| 2022-04-28 | 106.48 | $105.15 | 400616 |
| 2022-04-27 | 106.67 | $103.62 | 264800 |
| 2022-04-26 | 107.03 | $103.49 | 299400 |
| 2022-04-25 | 107.43 | $105.33 | 388712 |
| 2022-04-22 | 107.67 | $105.20 | 469100 |
| 2022-04-21 | 107.93 | $108.05 | 273033 |
| 2022-04-20 | 107.92 | $109.21 | 264500 |
| 2022-04-19 | 107.79 | $108.39 | 194748 |
| 2022-04-18 | 107.73 | $107.29 | 207804 |
| 2022-04-14 | 107.78 | $107.40 | 194500 |
| 2022-04-13 | 107.81 | $107.82 | 223006 |
| 2022-04-12 | 107.80 | $107.39 | 231100 |
| 2022-04-11 | 107.81 | $107.67 | 407800 |
| 2022-04-08 | 107.77 | $108.69 | 200915 |
| 2022-04-07 | 107.61 | $108.01 | 277015 |
| 2022-04-06 | 107.49 | $107.33 | 269925 |
| 2022-04-05 | 107.42 | $106.85 | 251000 |
| 2022-04-04 | 107.38 | $107.44 | 345500 |
| 2022-04-01 | 107.25 | $107.64 | 235228 |
| 2022-03-31 | 107.10 | $107.32 | 426700 |
| 2022-03-30 | 106.98 | $108.94 | 311413 |
| 2022-03-29 | 106.67 | $109.02 | 339500 |
| 2022-03-28 | 106.34 | $108.52 | 226842 |
| 2022-03-25 | 106.03 | $108.60 | 313100 |
| 2022-03-24 | 105.69 | $107.59 | 185100 |
| 2022-03-23 | 105.43 | $107.01 | 294500 |
| 2022-03-22 | 105.20 | $108.11 | 321317 |
| 2022-03-21 | 104.84 | $107.52 | 348200 |
| 2022-03-18 | 104.52 | $107.00 | 339400 |
| 2022-03-17 | 104.24 | $106.83 | 328200 |
| 2022-03-16 | 103.98 | $105.55 | 333900 |
| 2022-03-15 | 103.84 | $104.37 | 215200 |
| 2022-03-14 | 103.81 | $103.13 | 375200 |
| 2022-03-11 | 103.91 | $102.97 | 206502 |
| 2022-03-10 | 104.05 | $103.72 | 230542 |
| 2022-03-09 | 104.14 | $103.86 | 280715 |
| 2022-03-08 | 104.23 | $102.27 | 301800 |
| 2022-03-07 | 104.49 | $103.44 | 411910 |
| 2022-03-04 | 104.65 | $105.47 | 273906 |
| 2022-03-03 | 104.63 | $105.36 | 538735 |
| 2022-03-02 | 104.63 | $105.10 | 391400 |
| 2022-03-01 | 104.67 | $103.02 | 348731 |
| 2022-02-28 | 104.91 | $104.49 | 396436 |
| 2022-02-25 | 105.01 | $105.10 | 376600 |
| 2022-02-24 | 105.06 | $101.98 | 481037 |
| 2022-02-23 | 105.41 | $102.46 | 393109 |
| 2022-02-22 | 105.72 | $103.49 | 438200 |
| 2022-02-18 | 105.94 | $104.24 | 234344 |
| 2022-02-17 | 106.08 | $104.68 | 193500 |
| 2022-02-16 | 106.20 | $106.09 | 333436 |
| 2022-02-15 | 106.17 | $105.93 | 237300 |
| 2022-02-14 | 106.18 | $104.91 | 354163 |
| 2022-02-11 | 106.29 | $105.64 | 268300 |
| 2022-02-10 | 106.35 | $106.75 | 295100 |
| 2022-02-09 | 106.32 | $108.28 | 256700 |
| 2022-02-08 | 106.15 | $107.42 | 195045 |
| 2022-02-07 | 106.07 | $106.73 | 277710 |
| 2022-02-04 | 106.06 | $106.59 | 272432 |
| 2022-02-03 | 106.07 | $106.72 | 297600 |
| 2022-02-02 | 106.07 | $107.57 | 347500 |
| 2022-02-01 | 106.00 | $106.62 | 318657 |
| 2022-01-31 | 106.02 | $105.80 | 496800 |
| 2022-01-28 | 106.12 | $105.10 | 331604 |
| 2022-01-27 | 106.30 | $103.80 | 299200 |
| 2022-01-26 | 106.62 | $103.98 | 457804 |
| 2022-01-25 | 106.93 | $104.39 | 404112 |
| 2022-01-24 | 107.22 | $104.45 | 502412 |
| 2022-01-21 | 107.51 | $104.54 | 506700 |
| 2022-01-20 | 107.79 | $105.68 | 254740 |
| 2022-01-19 | 107.96 | $106.45 | 264300 |
| 2022-01-18 | 108.05 | $107.37 | 360643 |
| 2022-01-14 | 108.03 | $108.81 | 286501 |
| 2022-01-13 | 107.87 | $108.89 | 209416 |
| 2022-01-12 | 107.68 | $109.28 | 187580 |
| 2022-01-11 | 107.44 | $109.31 | 302800 |
| 2022-01-10 | 107.16 | $108.52 | 383115 |
| 2022-01-07 | 106.95 | $108.59 | 385100 |
| 2022-01-06 | 106.71 | $108.03 | 182600 |
| 2022-01-05 | 106.49 | $108.04 | 273006 |
| 2022-01-04 | 106.26 | $108.48 | 144719 |
| 2022-01-03 | 105.96 | $107.32 | 90646 |
| 2021-12-31 | 105.75 | $106.82 | 92222 |
| 2021-12-30 | 105.56 | $106.82 | 128400 |
| 2021-12-29 | 105.33 | $106.97 | 191542 |
| 2021-12-28 | 105.06 | $106.77 | 98706 |
| 2021-12-27 | 104.79 | $106.55 | 101436 |
| 2021-12-23 | 104.53 | $106.15 | 158500 |
| 2021-12-22 | 104.29 | $105.56 | 115500 |
| 2021-12-21 | 104.10 | $104.83 | 89431 |
| 2021-12-20 | 103.98 | $103.84 | 226904 |
| 2021-12-17 | 103.95 | $104.77 | 257300 |
| 2021-12-16 | 103.83 | $106.39 | 175314 |
| 2021-12-15 | 103.54 | $105.66 | 171600 |
| 2021-12-14 | 103.33 | $104.49 | 211140 |
| 2021-12-13 | 103.22 | $104.46 | 116300 |
| 2021-12-10 | 103.12 | $104.71 | 105200 |
| 2021-12-09 | 103.00 | $103.83 | 83909 |
| 2021-12-08 | 102.97 | $103.86 | 127538 |
| 2021-12-07 | 102.94 | $104.09 | 117200 |
| 2021-12-06 | 102.89 | $102.92 | 105516 |
| 2021-12-03 | 102.96 | $101.72 | 206100 |
| 2021-12-02 | 103.16 | $101.69 | 167800 |
| 2021-12-01 | 103.38 | $99.95 | 175643 |
| 2021-11-30 | 103.78 | $100.50 | 285000 |
| 2021-11-29 | 104.14 | $102.82 | 179200 |
| 2021-11-26 | 104.29 | $102.39 | 135048 |
| 2021-11-24 | 104.48 | $104.61 | 120908 |
| 2021-11-23 | 104.46 | $104.69 | 347700 |
| 2021-11-22 | 104.42 | $103.77 | 181217 |
| 2021-11-19 | 104.47 | $103.18 | 109506 |
| 2021-11-18 | 104.57 | $104.16 | 90400 |
| 2021-11-17 | 104.58 | $104.55 | 195200 |
| 2021-11-16 | 104.55 | $104.97 | 91900 |
| 2021-11-15 | 104.46 | $105.05 | 77816 |
| 2021-11-12 | 104.35 | $105.08 | 74735 |
| 2021-11-11 | 104.22 | $104.82 | 157030 |
| 2021-11-10 | 104.09 | $104.77 | 110223 |
| 2021-11-09 | 103.95 | $104.94 | 129200 |
| 2021-11-08 | 103.76 | $105.06 | 89100 |
| 2021-11-05 | 103.54 | $104.80 | 158142 |
| 2021-11-04 | 103.31 | $104.39 | 107818 |
| 2021-11-03 | 103.11 | $104.65 | 86529 |
| 2021-11-02 | 102.86 | $104.22 | 124326 |
| 2021-11-01 | 102.63 | $103.70 | 116900 |
| 2021-10-29 | 102.42 | $103.48 | 82314 |
| 2021-10-28 | 102.21 | $103.47 | 96000 |
| 2021-10-27 | 101.98 | $102.63 | 145600 |
| 2021-10-26 | 101.81 | $103.92 | 110500 |
| 2021-10-25 | 101.50 | $103.76 | 73405 |
| 2021-10-22 | 101.19 | $103.58 | 76045 |
| 2021-10-21 | 100.88 | $103.23 | 86800 |
| 2021-10-20 | 100.59 | $103.35 | 110007 |
| 2021-10-19 | 100.27 | $102.31 | 82913 |
| 2021-10-18 | 100.02 | $101.38 | 106400 |
| 2021-10-15 | 99.86 | $101.78 | 113630 |
| 2021-10-14 | 99.64 | $100.94 | 94500 |
| 2021-10-13 | 99.50 | $99.40 | 202115 |
| 2021-10-12 | 99.52 | $99.22 | 113939 |
| 2021-10-11 | 99.56 | $99.63 | 121427 |
| 2021-10-08 | 99.57 | $100.52 | 112825 |
| 2021-10-07 | 99.49 | $100.37 | 126500 |
| 2021-10-06 | 99.43 | $99.58 | 130600 |
| 2021-10-05 | 99.45 | $99.34 | 205908 |
| 2021-10-04 | 99.51 | $98.51 | 154300 |
| 2021-10-01 | 99.67 | $98.95 | 132324 |
| 2021-09-30 | 99.80 | $97.85 | 120200 |
| 2021-09-29 | 100.06 | $99.42 | 113221 |
| 2021-09-28 | 100.19 | $99.64 | 123208 |
| 2021-09-27 | 100.31 | $100.77 | 95400 |
| 2021-09-24 | 100.33 | $100.41 | 72344 |
| 2021-09-23 | 100.40 | $100.34 | 85430 |
| 2021-09-22 | 100.49 | $98.96 | 85632 |
| 2021-09-21 | 100.72 | $98.27 | 120100 |
| 2021-09-20 | 101.05 | $98.46 | 238649 |
| 2021-09-17 | 101.37 | $99.91 | 108206 |
| 2021-09-16 | 101.56 | $100.53 | 84246 |
| 2021-09-15 | 101.70 | $101.00 | 90100 |
| 2021-09-14 | 101.80 | $99.98 | 101539 |
| 2021-09-13 | 102.02 | $101.12 | 144526 |
| 2021-09-10 | 102.13 | $100.48 | 123000 |
| 2021-09-09 | 102.33 | $101.08 | 114921 |
| 2021-09-08 | 102.47 | $101.64 | 119724 |
| 2021-09-07 | 102.56 | $101.71 | 130000 |
| 2021-09-03 | 102.65 | $102.71 | 67925 |
| 2021-09-02 | 102.63 | $103.03 | 114200 |
| 2021-09-01 | 102.58 | $102.33 | 88417 |
| 2021-08-31 | 102.58 | $102.66 | 98844 |
| 2021-08-30 | 102.55 | $102.82 | 90100 |
| 2021-08-27 | 102.49 | $103.04 | 113746 |
| 2021-08-26 | 102.40 | $102.42 | 128700 |
| 2021-08-25 | 102.37 | $102.94 | 76407 |
| 2021-08-24 | 102.27 | $102.59 | 106647 |
| 2021-08-23 | 102.20 | $102.56 | 84000 |
| 2021-08-20 | 102.12 | $102.01 | 83900 |
| 2021-08-19 | 102.08 | $101.59 | 92700 |
| 2021-08-18 | 102.08 | $101.83 | 182700 |
| 2021-08-17 | 102.05 | $103.15 | 90910 |
| 2021-08-16 | 101.87 | $103.45 | 80003 |
| 2021-08-13 | 101.64 | $103.12 | 90407 |
| 2021-08-12 | 101.42 | $103.07 | 98100 |
| 2021-08-11 | 101.19 | $102.92 | 141910 |
| 2021-08-10 | 100.96 | $102.33 | 71400 |
| 2021-08-09 | 100.78 | $101.63 | 70645 |
| 2021-08-06 | 100.67 | $101.69 | 84405 |
| 2021-08-05 | 100.54 | $101.05 | 74545 |
| 2021-08-04 | 100.46 | $100.65 | 70630 |
| 2021-08-03 | 100.42 | $101.71 | 80100 |
| 2021-08-02 | 100.26 | $100.65 | 108733 |
| 2021-07-30 | 100.21 | $100.75 | 73700 |
| 2021-07-29 | 100.15 | $101.17 | 99030 |
| 2021-07-28 | 100.03 | $100.44 | 117408 |
| 2021-07-27 | 99.98 | $100.65 | 84146 |
| 2021-07-26 | 99.91 | $100.62 | 102300 |
| 2021-07-23 | 99.83 | $100.35 | 93900 |
| 2021-07-22 | 99.78 | $99.94 | 155800 |
| 2021-07-21 | 99.75 | $100.21 | 166900 |
| 2021-07-20 | 99.70 | $99.25 | 131500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
163.71
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
91.12
Average
117.43
Maximum
164.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 163.71 | $161.83 | 264658 |
| 2026-07-16 | 163.97 | $162.70 | 176300 |
| 2026-07-15 | 164.09 | $161.89 | 209906 |
| 2026-07-14 | 164.39 | $162.83 | 247300 |
| 2026-07-13 | 164.52 | $163.39 | 295900 |
| 2026-07-10 | 164.56 | $163.60 | 186645 |
| 2026-07-09 | 164.54 | $163.20 | 227624 |
| 2026-07-08 | 164.59 | $162.62 | 272000 |
| 2026-07-07 | 164.76 | $164.11 | 259800 |
| 2026-07-06 | 164.63 | $164.21 | 319800 |
| 2026-07-02 | 164.45 | $164.03 | 261252 |
| 2026-07-01 | 164.26 | $162.64 | 424419 |
| 2026-06-30 | 164.32 | $163.45 | 293106 |
| 2026-06-29 | 164.20 | $163.74 | 497841 |
| 2026-06-26 | 163.99 | $163.20 | 248508 |
| 2026-06-25 | 163.84 | $165.02 | 312809 |
| 2026-06-24 | 163.27 | $162.59 | 267307 |
| 2026-06-23 | 163.10 | $162.69 | 324983 |
| 2026-06-22 | 162.86 | $164.04 | 247800 |
| 2026-06-18 | 162.29 | $162.27 | 255339 |
| 2026-06-17 | 161.99 | $161.96 | 497444 |
| 2026-06-16 | 161.69 | $163.00 | 291367 |
| 2026-06-15 | 161.10 | $163.09 | 285709 |
| 2026-06-12 | 160.38 | $162.14 | 302516 |
| 2026-06-11 | 159.74 | $160.70 | 360200 |
| 2026-06-10 | 159.28 | $157.83 | 309815 |
| 2026-06-09 | 159.34 | $159.25 | 274856 |
| 2026-06-08 | 159.10 | $158.49 | 246617 |
| 2026-06-05 | 158.97 | $157.73 | 252722 |
| 2026-06-04 | 158.96 | $160.06 | 323105 |
| 2026-06-03 | 158.45 | $158.83 | 225900 |
| 2026-06-02 | 158.10 | $158.70 | 182621 |
| 2026-06-01 | 157.71 | $157.30 | 200300 |
| 2026-05-29 | 157.54 | $157.59 | 159205 |
| 2026-05-28 | 157.26 | $157.53 | 188130 |
| 2026-05-27 | 156.94 | $157.76 | 160605 |
| 2026-05-26 | 156.51 | $157.88 | 165117 |
| 2026-05-22 | 155.97 | $156.96 | 143747 |
| 2026-05-21 | 155.53 | $155.72 | 194253 |
| 2026-05-20 | 155.26 | $155.32 | 180400 |
| 2026-05-19 | 155.03 | $154.59 | 229196 |
| 2026-05-18 | 154.90 | $154.65 | 264700 |
| 2026-05-15 | 154.73 | $154.03 | 158807 |
| 2026-05-14 | 154.64 | $155.63 | 176822 |
| 2026-05-13 | 154.20 | $155.16 | 156732 |
| 2026-05-12 | 153.77 | $155.02 | 193152 |
| 2026-05-11 | 153.29 | $154.80 | 178124 |
| 2026-05-08 | 152.77 | $153.80 | 180000 |
| 2026-05-07 | 152.37 | $152.65 | 202546 |
| 2026-05-06 | 152.14 | $153.96 | 404513 |
| 2026-05-05 | 151.59 | $152.73 | 149955 |
| 2026-05-04 | 151.20 | $151.14 | 254500 |
| 2026-05-01 | 151.07 | $152.13 | 170800 |
| 2026-04-30 | 150.71 | $152.72 | 182100 |
| 2026-04-29 | 150.16 | $150.39 | 213349 |
| 2026-04-28 | 150.01 | $150.07 | 172817 |
| 2026-04-27 | 149.90 | $150.01 | 179939 |
| 2026-04-24 | 149.77 | $150.08 | 232240 |
| 2026-04-23 | 149.61 | $150.56 | 220129 |
| 2026-04-22 | 149.31 | $149.48 | 190644 |
| 2026-04-21 | 149.19 | $149.44 | 461327 |
| 2026-04-20 | 149.05 | $150.52 | 230140 |
| 2026-04-17 | 148.66 | $150.63 | 187017 |
| 2026-04-16 | 148.18 | $149.41 | 224400 |
| 2026-04-15 | 147.88 | $149.19 | 181032 |
| 2026-04-14 | 147.58 | $149.82 | 350831 |
| 2026-04-13 | 147.09 | $149.63 | 341107 |
| 2026-04-10 | 146.56 | $148.75 | 213628 |
| 2026-04-09 | 146.14 | $150.18 | 181500 |
| 2026-04-08 | 145.35 | $149.28 | 263300 |
| 2026-04-07 | 144.63 | $146.01 | 295685 |
| 2026-04-06 | 144.50 | $146.17 | 244300 |
| 2026-04-02 | 144.31 | $145.47 | 375000 |
| 2026-04-01 | 144.25 | $145.31 | 365000 |
| 2026-03-31 | 144.22 | $144.95 | 298436 |
| 2026-03-30 | 144.28 | $142.63 | 311200 |
| 2026-03-27 | 144.85 | $142.75 | 265700 |
| 2026-03-26 | 145.49 | $144.89 | 291400 |
| 2026-03-25 | 145.79 | $146.02 | 239900 |
| 2026-03-24 | 145.91 | $145.56 | 318000 |
| 2026-03-23 | 146.15 | $144.89 | 564631 |
| 2026-03-20 | 146.58 | $144.14 | 294641 |
| 2026-03-19 | 147.25 | $145.31 | 477914 |
| 2026-03-18 | 147.79 | $145.63 | 782300 |
| 2026-03-17 | 148.35 | $147.60 | 531453 |
| 2026-03-16 | 148.59 | $147.32 | 311000 |
| 2026-03-13 | 148.93 | $146.36 | 297800 |
| 2026-03-12 | 149.53 | $146.03 | 243701 |
| 2026-03-11 | 150.29 | $147.70 | 277900 |
| 2026-03-10 | 150.83 | $148.03 | 244604 |
| 2026-03-09 | 151.38 | $148.28 | 194931 |
| 2026-03-06 | 151.97 | $147.90 | 207400 |
| 2026-03-05 | 152.72 | $149.50 | 256300 |
| 2026-03-04 | 153.25 | $151.61 | 209500 |
| 2026-03-03 | 153.42 | $150.99 | 297137 |
| 2026-03-02 | 153.73 | $152.71 | 215759 |
| 2026-02-27 | 153.71 | $153.11 | 238700 |
| 2026-02-26 | 153.60 | $152.66 | 499100 |
| 2026-02-25 | 153.55 | $152.78 | 194600 |
| 2026-02-24 | 153.46 | $152.34 | 202988 |
| 2026-02-23 | 153.43 | $151.87 | 176800 |
| 2026-02-20 | 153.48 | $152.97 | 222701 |
| 2026-02-19 | 153.29 | $152.50 | 223424 |
| 2026-02-18 | 153.15 | $152.88 | 212900 |
| 2026-02-17 | 152.90 | $152.35 | 275921 |
| 2026-02-13 | 152.71 | $152.65 | 182362 |
| 2026-02-12 | 152.40 | $151.70 | 212048 |
| 2026-02-11 | 152.23 | $153.25 | 221222 |
| 2026-02-10 | 151.69 | $152.45 | 193202 |
| 2026-02-09 | 151.21 | $152.78 | 235400 |
| 2026-02-06 | 150.58 | $153.18 | 203904 |
| 2026-02-05 | 149.74 | $150.36 | 302400 |
| 2026-02-04 | 149.35 | $150.92 | 271351 |
| 2026-02-03 | 148.76 | $150.25 | 462034 |
| 2026-02-02 | 148.22 | $149.60 | 322065 |
| 2026-01-30 | 147.70 | $148.20 | 265003 |
| 2026-01-29 | 147.40 | $147.74 | 251506 |
| 2026-01-28 | 147.12 | $146.68 | 226300 |
| 2026-01-27 | 147.02 | $146.54 | 247713 |
| 2026-01-26 | 146.92 | $146.69 | 245818 |
| 2026-01-23 | 146.77 | $146.23 | 191100 |
| 2026-01-22 | 146.67 | $147.09 | 242636 |
| 2026-01-21 | 146.37 | $147.00 | 696400 |
| 2026-01-20 | 146.03 | $144.96 | 380200 |
| 2026-01-16 | 146.05 | $146.87 | 211805 |
| 2026-01-15 | 145.66 | $146.60 | 213000 |
| 2026-01-14 | 145.26 | $146.11 | 346800 |
| 2026-01-13 | 144.88 | $145.29 | 213700 |
| 2026-01-12 | 144.61 | $145.62 | 253700 |
| 2026-01-09 | 144.22 | $145.53 | 226800 |
| 2026-01-08 | 143.78 | $144.62 | 345374 |
| 2026-01-07 | 143.44 | $143.52 | 278223 |
| 2026-01-06 | 143.28 | $145.15 | 287000 |
| 2026-01-05 | 142.74 | $143.91 | 257300 |
| 2026-01-02 | 142.37 | $142.44 | 268700 |
| 2025-12-31 | 142.25 | $141.16 | 183730 |
| 2025-12-30 | 142.36 | $142.11 | 136882 |
| 2025-12-29 | 142.29 | $142.21 | 188570 |
| 2025-12-26 | 142.19 | $142.35 | 153327 |
| 2025-12-24 | 142.03 | $142.48 | 208915 |
| 2025-12-23 | 141.81 | $141.66 | 237700 |
| 2025-12-22 | 141.72 | $141.52 | 232717 |
| 2025-12-19 | 141.64 | $141.27 | 209428 |
| 2025-12-18 | 141.59 | $140.93 | 207500 |
| 2025-12-17 | 141.61 | $141.00 | 325807 |
| 2025-12-16 | 141.60 | $141.30 | 335300 |
| 2025-12-15 | 141.52 | $142.69 | 194907 |
| 2025-12-12 | 141.13 | $142.14 | 216046 |
| 2025-12-11 | 140.78 | $142.31 | 196136 |
| 2025-12-10 | 140.34 | $141.27 | 175300 |
| 2025-12-09 | 140.04 | $139.44 | 181131 |
| 2025-12-08 | 140.08 | $139.93 | 146000 |
| 2025-12-05 | 140.01 | $140.65 | 200644 |
| 2025-12-04 | 139.77 | $140.89 | 246348 |
| 2025-12-03 | 139.44 | $141.06 | 200900 |
| 2025-12-02 | 139.02 | $139.67 | 228100 |
| 2025-12-01 | 138.82 | $139.79 | 170905 |
| 2025-11-28 | 138.56 | $140.80 | 84800 |
| 2025-11-26 | 138.04 | $139.81 | 537100 |
| 2025-11-25 | 137.64 | $138.95 | 594110 |
| 2025-11-24 | 137.37 | $137.25 | 252912 |
| 2025-11-21 | 137.40 | $137.17 | 410000 |
| 2025-11-20 | 137.46 | $135.53 | 215727 |
| 2025-11-19 | 137.88 | $136.81 | 228000 |
| 2025-11-18 | 138.09 | $136.94 | 293000 |
| 2025-11-17 | 138.31 | $137.15 | 258745 |
| 2025-11-14 | 138.52 | $138.48 | 227300 |
| 2025-11-13 | 138.48 | $138.89 | 247657 |
| 2025-11-12 | 138.34 | $140.11 | 132600 |
| 2025-11-11 | 137.92 | $139.23 | 203800 |
| 2025-11-10 | 137.62 | $138.05 | 311734 |
| 2025-11-07 | 137.52 | $137.58 | 207400 |
| 2025-11-06 | 137.50 | $136.83 | 186200 |
| 2025-11-05 | 137.63 | $136.89 | 296425 |
| 2025-11-04 | 137.77 | $136.39 | 183337 |
| 2025-11-03 | 138.04 | $136.64 | 183188 |
| 2025-10-31 | 138.30 | $137.31 | 319900 |
| 2025-10-30 | 138.46 | $137.24 | 296133 |
| 2025-10-29 | 138.65 | $137.56 | 386140 |
| 2025-10-28 | 138.80 | $138.82 | 223050 |
| 2025-10-27 | 138.71 | $139.61 | 154600 |
| 2025-10-24 | 138.43 | $139.01 | 147101 |
| 2025-10-23 | 138.23 | $138.28 | 160209 |
| 2025-10-22 | 138.15 | $138.08 | 247400 |
| 2025-10-21 | 138.09 | $138.52 | 148300 |
| 2025-10-20 | 137.93 | $138.51 | 229800 |
| 2025-10-17 | 137.74 | $137.44 | 358800 |
| 2025-10-16 | 137.74 | $136.60 | 246025 |
| 2025-10-15 | 137.91 | $137.95 | 165109 |
| 2025-10-14 | 137.82 | $137.57 | 256500 |
| 2025-10-13 | 137.80 | $136.52 | 215915 |
| 2025-10-10 | 137.99 | $135.26 | 317400 |
| 2025-10-09 | 138.47 | $137.58 | 266900 |
| 2025-10-08 | 138.53 | $138.10 | 199919 |
| 2025-10-07 | 138.49 | $138.20 | 281200 |
| 2025-10-06 | 138.41 | $138.29 | 191600 |
| 2025-10-03 | 138.30 | $138.40 | 191929 |
| 2025-10-02 | 138.13 | $137.77 | 199554 |
| 2025-10-01 | 138.06 | $138.10 | 464600 |
| 2025-09-30 | 137.91 | $137.74 | 443207 |
| 2025-09-29 | 137.80 | $137.15 | 525145 |
| 2025-09-26 | 137.79 | $137.85 | 416000 |
| 2025-09-25 | 137.62 | $136.98 | 175820 |
| 2025-09-24 | 137.60 | $137.48 | 268800 |
| 2025-09-23 | 137.47 | $137.75 | 340600 |
| 2025-09-22 | 137.24 | $137.60 | 225914 |
| 2025-09-19 | 137.01 | $137.47 | 460019 |
| 2025-09-18 | 136.75 | $137.43 | 286970 |
| 2025-09-17 | 136.46 | $137.03 | 193092 |
| 2025-09-16 | 136.20 | $136.29 | 349558 |
| 2025-09-15 | 136.04 | $136.26 | 216108 |
| 2025-09-12 | 135.86 | $136.35 | 149330 |
| 2025-09-11 | 135.62 | $137.32 | 182600 |
| 2025-09-10 | 135.14 | $135.76 | 183300 |
| 2025-09-09 | 134.90 | $134.63 | 273500 |
| 2025-09-08 | 134.85 | $134.22 | 484730 |
| 2025-09-05 | 134.88 | $134.39 | 216714 |
| 2025-09-04 | 134.87 | $134.94 | 164863 |
| 2025-09-03 | 134.74 | $133.97 | 904651 |
| 2025-09-02 | 134.78 | $134.67 | 1.7M |
| 2025-08-29 | 134.68 | $135.11 | 224342 |
| 2025-08-28 | 134.46 | $135.05 | 188204 |
| 2025-08-27 | 134.22 | $134.90 | 228900 |
| 2025-08-26 | 133.96 | $134.51 | 250004 |
| 2025-08-25 | 133.74 | $134.06 | 189800 |
| 2025-08-22 | 133.57 | $135.10 | 200900 |
| 2025-08-21 | 133.14 | $133.56 | 138300 |
| 2025-08-20 | 132.98 | $134.06 | 506029 |
| 2025-08-19 | 132.67 | $133.56 | 204500 |
| 2025-08-18 | 132.42 | $133.01 | 149617 |
| 2025-08-15 | 132.24 | $132.90 | 185600 |
| 2025-08-14 | 132.05 | $132.97 | 136243 |
| 2025-08-13 | 131.82 | $133.11 | 229838 |
| 2025-08-12 | 131.51 | $132.40 | 151607 |
| 2025-08-11 | 131.31 | $131.16 | 129325 |
| 2025-08-08 | 131.33 | $131.26 | 165218 |
| 2025-08-07 | 131.34 | $130.38 | 195643 |
| 2025-08-06 | 131.53 | $130.53 | 240331 |
| 2025-08-05 | 131.73 | $130.49 | 217555 |
| 2025-08-04 | 131.96 | $130.52 | 298749 |
| 2025-08-01 | 132.21 | $129.46 | 305819 |
| 2025-07-31 | 132.73 | $130.65 | 221506 |
| 2025-07-30 | 133.08 | $132.09 | 151310 |
| 2025-07-29 | 133.17 | $132.75 | 199200 |
| 2025-07-28 | 133.14 | $132.75 | 177800 |
| 2025-07-25 | 133.09 | $133.42 | 162400 |
| 2025-07-24 | 132.88 | $132.97 | 148200 |
| 2025-07-23 | 132.74 | $133.39 | 215837 |
| 2025-07-22 | 132.47 | $132.15 | 166536 |
| 2025-07-21 | 132.41 | $131.52 | 143400 |
| 2025-07-18 | 132.48 | $131.55 | 202501 |
| 2025-07-17 | 132.54 | $131.94 | 220311 |
| 2025-07-16 | 132.51 | $131.35 | 209100 |
| 2025-07-15 | 132.61 | $130.64 | 188825 |
| 2025-07-14 | 132.86 | $132.20 | 164206 |
| 2025-07-11 | 132.81 | $132.04 | 396122 |
| 2025-07-10 | 132.77 | $132.89 | 178300 |
| 2025-07-09 | 132.55 | $132.17 | 228431 |
| 2025-07-08 | 132.42 | $132.20 | 202862 |
| 2025-07-07 | 132.26 | $132.38 | 218619 |
| 2025-07-03 | 132.03 | $133.39 | 179238 |
| 2025-07-02 | 131.54 | $132.58 | 283100 |
| 2025-07-01 | 131.13 | $132.53 | 522000 |
| 2025-06-30 | 130.65 | $131.20 | 492600 |
| 2025-06-27 | 130.37 | $131.25 | 193130 |
| 2025-06-26 | 130.03 | $130.81 | 163300 |
| 2025-06-25 | 129.71 | $129.92 | 139128 |
| 2025-06-24 | 129.53 | $130.50 | 179200 |
| 2025-06-23 | 129.18 | $129.44 | 145515 |
| 2025-06-20 | 129.00 | $128.47 | 223300 |
| 2025-06-18 | 128.99 | $128.38 | 162220 |
| 2025-06-17 | 128.99 | $128.12 | 174842 |
| 2025-06-16 | 129.03 | $129.25 | 171048 |
| 2025-06-13 | 128.84 | $128.74 | 229727 |
| 2025-06-12 | 128.72 | $129.57 | 184314 |
| 2025-06-11 | 128.39 | $128.94 | 133000 |
| 2025-06-10 | 128.14 | $129.05 | 343700 |
| 2025-06-09 | 127.82 | $128.39 | 203336 |
| 2025-06-06 | 127.58 | $128.28 | 196046 |
| 2025-06-05 | 127.32 | $126.94 | 191300 |
| 2025-06-04 | 127.29 | $127.15 | 163800 |
| 2025-06-03 | 127.21 | $127.81 | 178200 |
| 2025-06-02 | 126.97 | $127.25 | 495700 |
| 2025-05-30 | 126.81 | $126.93 | 152647 |
| 2025-05-29 | 126.68 | $126.80 | 209339 |
| 2025-05-28 | 126.56 | $126.17 | 238310 |
| 2025-05-27 | 126.54 | $127.04 | 196634 |
| 2025-05-23 | 126.33 | $125.17 | 212800 |
| 2025-05-22 | 126.48 | $125.33 | 314523 |
| 2025-05-21 | 126.61 | $125.81 | 182700 |
| 2025-05-20 | 126.65 | $128.12 | 202000 |
| 2025-05-19 | 126.21 | $128.31 | 198385 |
| 2025-05-16 | 125.65 | $128.01 | 181638 |
| 2025-05-15 | 125.06 | $126.87 | 185543 |
| 2025-05-14 | 124.62 | $125.42 | 264800 |
| 2025-05-13 | 124.40 | $126.28 | 277000 |
| 2025-05-12 | 123.97 | $127.04 | 281600 |
| 2025-05-09 | 123.30 | $124.47 | 258702 |
| 2025-05-08 | 123.07 | $124.75 | 307400 |
| 2025-05-07 | 122.75 | $124.32 | 290800 |
| 2025-05-06 | 122.47 | $123.44 | 223836 |
| 2025-05-05 | 122.33 | $124.38 | 188700 |
| 2025-05-02 | 121.98 | $125.18 | 270900 |
| 2025-05-01 | 121.40 | $123.36 | 284650 |
| 2025-04-30 | 121.13 | $123.72 | 221147 |
| 2025-04-29 | 120.74 | $123.53 | 242258 |
| 2025-04-28 | 120.34 | $122.78 | 310703 |
| 2025-04-25 | 120.04 | $122.35 | 198762 |
| 2025-04-24 | 119.79 | $122.47 | 220400 |
| 2025-04-23 | 119.50 | $121.45 | 253900 |
| 2025-04-22 | 119.39 | $120.63 | 269335 |
| 2025-04-21 | 119.45 | $118.03 | 525200 |
| 2025-04-17 | 120.08 | $120.37 | 409047 |
| 2025-04-16 | 120.34 | $120.33 | 599634 |
| 2025-04-15 | 120.66 | $121.80 | 346837 |
| 2025-04-14 | 120.74 | $122.28 | 408688 |
| 2025-04-11 | 120.75 | $120.89 | 448616 |
| 2025-04-10 | 121.07 | $119.24 | 411302 |
| 2025-04-09 | 121.81 | $122.38 | 779800 |
| 2025-04-08 | 122.02 | $114.87 | 684326 |
| 2025-04-07 | 123.86 | $116.23 | 991700 |
| 2025-04-04 | 125.73 | $116.95 | 929411 |
| 2025-04-03 | 127.76 | $124.63 | 454907 |
| 2025-04-02 | 128.49 | $128.94 | 274432 |
| 2025-04-01 | 128.44 | $128.45 | 293895 |
| 2025-03-31 | 128.49 | $128.84 | 388608 |
| 2025-03-28 | 128.46 | $127.29 | 297500 |
| 2025-03-27 | 128.76 | $128.81 | 177742 |
| 2025-03-26 | 128.79 | $129.62 | 240400 |
| 2025-03-25 | 128.65 | $129.45 | 352900 |
| 2025-03-24 | 128.53 | $129.82 | 231300 |
| 2025-03-21 | 128.32 | $128.52 | 247031 |
| 2025-03-20 | 128.35 | $129.10 | 310122 |
| 2025-03-19 | 128.26 | $129.33 | 265000 |
| 2025-03-18 | 128.12 | $128.52 | 468544 |
| 2025-03-17 | 128.13 | $129.09 | 250500 |
| 2025-03-14 | 128.03 | $127.48 | 291800 |
| 2025-03-13 | 128.25 | $125.64 | 254633 |
| 2025-03-12 | 128.91 | $126.10 | 279424 |
| 2025-03-11 | 129.57 | $126.68 | 458300 |
| 2025-03-10 | 130.23 | $128.35 | 295300 |
| 2025-03-07 | 130.63 | $129.91 | 403415 |
| 2025-03-06 | 130.78 | $128.72 | 515062 |
| 2025-03-05 | 131.19 | $129.65 | 378525 |
| 2025-03-04 | 131.48 | $128.71 | 647861 |
| 2025-03-03 | 132.00 | $131.45 | 304421 |
| 2025-02-28 | 132.03 | $132.54 | 254400 |
| 2025-02-27 | 131.83 | $130.61 | 207747 |
| 2025-02-26 | 131.99 | $130.94 | 196242 |
| 2025-02-25 | 132.11 | $131.38 | 232250 |
| 2025-02-24 | 132.16 | $131.05 | 338400 |
| 2025-02-21 | 132.27 | $130.90 | 210747 |
| 2025-02-20 | 132.42 | $132.43 | 362505 |
| 2025-02-19 | 132.27 | $133.01 | 238800 |
| 2025-02-18 | 131.96 | $132.34 | 239700 |
| 2025-02-14 | 131.74 | $131.63 | 163444 |
| 2025-02-13 | 131.63 | $131.95 | 281715 |
| 2025-02-12 | 131.42 | $131.07 | 210000 |
| 2025-02-11 | 131.37 | $131.69 | 210766 |
| 2025-02-10 | 131.16 | $131.05 | 194353 |
| 2025-02-07 | 131.05 | $130.54 | 295524 |
| 2025-02-06 | 131.02 | $131.43 | 193232 |
| 2025-02-05 | 130.79 | $131.57 | 387206 |
| 2025-02-04 | 130.49 | $130.48 | 267000 |
| 2025-02-03 | 130.36 | $130.49 | 379100 |
| 2025-01-31 | 130.21 | $130.76 | 253300 |
| 2025-01-30 | 129.96 | $131.45 | 226300 |
| 2025-01-29 | 129.53 | $130.14 | 244842 |
| 2025-01-28 | 129.29 | $130.32 | 324174 |
| 2025-01-27 | 128.98 | $131.36 | 277949 |
| 2025-01-24 | 128.39 | $130.89 | 353164 |
| 2025-01-23 | 127.81 | $130.98 | 271600 |
| 2025-01-22 | 127.11 | $129.76 | 279900 |
| 2025-01-21 | 126.55 | $130.32 | 298923 |
| 2025-01-17 | 125.79 | $128.75 | 263748 |
| 2025-01-16 | 125.24 | $127.81 | 243201 |
| 2025-01-15 | 124.81 | $127.11 | 214100 |
| 2025-01-14 | 124.46 | $125.68 | 220600 |
| 2025-01-13 | 124.37 | $124.77 | 281500 |
| 2025-01-10 | 124.46 | $123.61 | 312400 |
| 2025-01-08 | 124.81 | $125.47 | 369447 |
| 2025-01-07 | 124.85 | $125.21 | 556546 |
| 2025-01-06 | 124.94 | $125.33 | 232622 |
| 2025-01-03 | 125.04 | $125.59 | 220700 |
| 2025-01-02 | 125.11 | $124.64 | 271900 |
| 2024-12-31 | 125.41 | $124.91 | 198945 |
| 2024-12-30 | 125.70 | $124.52 | 218601 |
| 2024-12-27 | 126.12 | $125.91 | 230900 |
| 2024-12-26 | 126.34 | $126.58 | 266207 |
| 2024-12-24 | 126.45 | $126.27 | 191400 |
| 2024-12-23 | 126.66 | $125.19 | 444400 |
| 2024-12-20 | 127.13 | $125.44 | 264607 |
| 2024-12-19 | 127.63 | $124.06 | 295144 |
| 2024-12-18 | 128.52 | $124.49 | 242751 |
| 2024-12-17 | 129.46 | $127.59 | 284300 |
| 2024-12-16 | 129.90 | $128.31 | 209800 |
| 2024-12-13 | 130.25 | $128.76 | 223400 |
| 2024-12-12 | 130.58 | $128.22 | 242022 |
| 2024-12-11 | 131.07 | $128.84 | 259419 |
| 2024-12-10 | 131.50 | $129.38 | 228508 |
| 2024-12-09 | 131.89 | $130.04 | 144505 |
| 2024-12-06 | 132.19 | $130.86 | 359138 |
| 2024-12-05 | 132.37 | $131.15 | 206000 |
| 2024-12-04 | 132.51 | $131.50 | 205500 |
| 2024-12-03 | 132.59 | $131.91 | 492820 |
| 2024-12-02 | 132.59 | $132.66 | 185902 |
| 2024-11-29 | 132.43 | $133.48 | 97100 |
| 2024-11-27 | 132.06 | $133.05 | 116533 |
| 2024-11-26 | 131.71 | $133.04 | 174900 |
| 2024-11-25 | 131.30 | $132.94 | 259800 |
| 2024-11-22 | 130.85 | $132.26 | 252099 |
| 2024-11-21 | 130.46 | $131.25 | 242800 |
| 2024-11-20 | 130.21 | $129.72 | 238011 |
| 2024-11-19 | 130.24 | $129.51 | 351325 |
| 2024-11-18 | 130.32 | $130.14 | 224846 |
| 2024-11-15 | 130.28 | $129.59 | 202905 |
| 2024-11-14 | 130.34 | $130.09 | 2.2M |
| 2024-11-13 | 130.30 | $130.99 | 184000 |
| 2024-11-12 | 130.06 | $130.71 | 159200 |
| 2024-11-11 | 129.83 | $131.76 | 183200 |
| 2024-11-08 | 129.35 | $131.46 | 170511 |
| 2024-11-07 | 128.84 | $130.69 | 495815 |
| 2024-11-06 | 128.42 | $131.16 | 202701 |
| 2024-11-05 | 127.82 | $127.61 | 130136 |
| 2024-11-04 | 127.88 | $126.31 | 118718 |
| 2024-11-01 | 128.23 | $126.64 | 174000 |
| 2024-10-31 | 128.56 | $126.53 | 235000 |
| 2024-10-30 | 128.96 | $127.38 | 179200 |
| 2024-10-29 | 129.25 | $127.51 | 154944 |
| 2024-10-28 | 129.56 | $128.24 | 149733 |
| 2024-10-25 | 129.75 | $127.69 | 220200 |
| 2024-10-24 | 130.09 | $128.64 | 134800 |
| 2024-10-23 | 130.28 | $129.09 | 138300 |
| 2024-10-22 | 130.39 | $129.53 | 192229 |
| 2024-10-21 | 130.43 | $129.62 | 183819 |
| 2024-10-18 | 130.44 | $130.72 | 159540 |
| 2024-10-17 | 130.21 | $130.73 | 187648 |
| 2024-10-16 | 129.94 | $130.81 | 172944 |
| 2024-10-15 | 129.60 | $129.90 | 186900 |
| 2024-10-14 | 129.39 | $130.66 | 126300 |
| 2024-10-11 | 128.98 | $129.89 | 139800 |
| 2024-10-10 | 128.65 | $128.52 | 165600 |
| 2024-10-09 | 128.56 | $128.93 | 140158 |
| 2024-10-08 | 128.36 | $127.71 | 128300 |
| 2024-10-07 | 128.38 | $127.49 | 321226 |
| 2024-10-04 | 128.44 | $128.34 | 156800 |
| 2024-10-03 | 128.33 | $127.34 | 104100 |
| 2024-10-02 | 128.40 | $127.95 | 141811 |
| 2024-10-01 | 128.35 | $128.02 | 219108 |
| 2024-09-30 | 128.26 | $128.28 | 229500 |
| 2024-09-27 | 128.10 | $127.83 | 156700 |
| 2024-09-26 | 128.01 | $127.41 | 221921 |
| 2024-09-25 | 127.97 | $127.52 | 109826 |
| 2024-09-24 | 127.90 | $128.32 | 152313 |
| 2024-09-23 | 127.64 | $128.23 | 137350 |
| 2024-09-20 | 127.35 | $127.81 | 241622 |
| 2024-09-19 | 127.10 | $127.98 | 198100 |
| 2024-09-18 | 126.76 | $126.87 | 138300 |
| 2024-09-17 | 126.59 | $127.17 | 130393 |
| 2024-09-16 | 126.33 | $127.34 | 125500 |
| 2024-09-13 | 125.98 | $126.27 | 172900 |
| 2024-09-12 | 125.79 | $125.53 | 106444 |
| 2024-09-11 | 125.72 | $124.80 | 196400 |
| 2024-09-10 | 125.79 | $124.97 | 256831 |
| 2024-09-09 | 125.83 | $124.78 | 126600 |
| 2024-09-06 | 125.90 | $123.54 | 176656 |
| 2024-09-05 | 126.24 | $125.04 | 295700 |
| 2024-09-04 | 126.31 | $126.19 | 336600 |
| 2024-09-03 | 126.14 | $126.11 | 217600 |
| 2024-08-30 | 125.95 | $127.42 | 93100 |
| 2024-08-29 | 125.45 | $126.27 | 159200 |
| 2024-08-28 | 125.09 | $125.75 | 135227 |
| 2024-08-27 | 124.78 | $125.85 | 129400 |
| 2024-08-26 | 124.39 | $125.73 | 186200 |
| 2024-08-23 | 123.96 | $125.58 | 168401 |
| 2024-08-22 | 123.48 | $124.27 | 90900 |
| 2024-08-21 | 123.19 | $124.44 | 151400 |
| 2024-08-20 | 122.82 | $124.24 | 249615 |
| 2024-08-19 | 122.42 | $124.58 | 131110 |
| 2024-08-16 | 121.88 | $123.80 | 130900 |
| 2024-08-15 | 121.42 | $123.40 | 162207 |
| 2024-08-14 | 120.97 | $122.01 | 161100 |
| 2024-08-13 | 120.74 | $121.23 | 219100 |
| 2024-08-12 | 120.63 | $120.06 | 122400 |
| 2024-08-09 | 120.75 | $120.45 | 273600 |
| 2024-08-08 | 120.81 | $120.21 | 184300 |
| 2024-08-07 | 120.93 | $118.18 | 172022 |
| 2024-08-06 | 121.50 | $118.75 | 413031 |
| 2024-08-05 | 122.03 | $118.00 | 335000 |
| 2024-08-02 | 122.80 | $120.75 | 249826 |
| 2024-08-01 | 123.12 | $122.53 | 154300 |
| 2024-07-31 | 123.10 | $123.85 | 184328 |
| 2024-07-30 | 122.79 | $123.08 | 226245 |
| 2024-07-29 | 122.59 | $122.94 | 277627 |
| 2024-07-26 | 122.38 | $123.25 | 158300 |
| 2024-07-25 | 122.06 | $121.60 | 392400 |
| 2024-07-24 | 122.04 | $121.25 | 178600 |
| 2024-07-23 | 122.07 | $121.82 | 173233 |
| 2024-07-22 | 121.99 | $122.19 | 220900 |
| 2024-07-19 | 121.80 | $121.71 | 159527 |
| 2024-07-18 | 121.69 | $122.64 | 192304 |
| 2024-07-17 | 121.35 | $123.59 | 220700 |
| 2024-07-16 | 120.75 | $123.25 | 366558 |
| 2024-07-15 | 120.12 | $121.67 | 246800 |
| 2024-07-12 | 119.71 | $121.12 | 245100 |
| 2024-07-11 | 119.36 | $120.46 | 264813 |
| 2024-07-10 | 119.08 | $119.85 | 176907 |
| 2024-07-09 | 118.89 | $118.78 | 284223 |
| 2024-07-08 | 118.89 | $118.72 | 164323 |
| 2024-07-05 | 118.90 | $118.59 | 174930 |
| 2024-07-03 | 118.94 | $118.69 | 171800 |
| 2024-07-02 | 118.97 | $118.62 | 159247 |
| 2024-07-01 | 119.01 | $118.17 | 282039 |
| 2024-06-28 | 119.15 | $118.50 | 360620 |
| 2024-06-27 | 119.25 | $118.13 | 185800 |
| 2024-06-26 | 119.43 | $118.97 | 170925 |
| 2024-06-25 | 119.46 | $119.25 | 172801 |
| 2024-06-24 | 119.44 | $120.25 | 136011 |
| 2024-06-21 | 119.19 | $119.57 | 123200 |
| 2024-06-20 | 119.05 | $119.90 | 132842 |
| 2024-06-18 | 118.81 | $119.69 | 122647 |
| 2024-06-17 | 118.58 | $119.31 | 118300 |
| 2024-06-14 | 118.38 | $118.32 | 137501 |
| 2024-06-13 | 118.37 | $118.43 | 127500 |
| 2024-06-12 | 118.32 | $118.04 | 195400 |
| 2024-06-11 | 118.35 | $117.92 | 130500 |
| 2024-06-10 | 118.40 | $118.61 | 162500 |
| 2024-06-07 | 118.32 | $118.21 | 99239 |
| 2024-06-06 | 118.31 | $118.35 | 116226 |
| 2024-06-05 | 118.26 | $118.32 | 204100 |
| 2024-06-04 | 118.21 | $117.72 | 183732 |
| 2024-06-03 | 118.28 | $117.77 | 160868 |
| 2024-05-31 | 118.34 | $118.44 | 149400 |
| 2024-05-30 | 118.27 | $116.58 | 167502 |
| 2024-05-29 | 118.58 | $116.25 | 177800 |
| 2024-05-28 | 119.01 | $117.53 | 107007 |
| 2024-05-24 | 119.23 | $118.19 | 100600 |
| 2024-05-23 | 119.34 | $118.01 | 183500 |
| 2024-05-22 | 119.50 | $119.44 | 346012 |
| 2024-05-21 | 119.38 | $119.81 | 115104 |
| 2024-05-20 | 119.15 | $119.67 | 146300 |
| 2024-05-17 | 118.91 | $120.34 | 107900 |
| 2024-05-16 | 118.49 | $120.03 | 122300 |
| 2024-05-15 | 118.05 | $120.05 | 170400 |
| 2024-05-14 | 117.54 | $118.91 | 175601 |
| 2024-05-13 | 117.18 | $118.48 | 225400 |
| 2024-05-10 | 116.86 | $118.55 | 99300 |
| 2024-05-09 | 116.46 | $118.08 | 119000 |
| 2024-05-08 | 116.10 | $117.24 | 145420 |
| 2024-05-07 | 115.85 | $116.98 | 227700 |
| 2024-05-06 | 115.63 | $116.53 | 145332 |
| 2024-05-03 | 115.46 | $115.79 | 138617 |
| 2024-05-02 | 115.42 | $115.22 | 179332 |
| 2024-05-01 | 115.50 | $114.64 | 172500 |
| 2024-04-30 | 115.71 | $115.09 | 256300 |
| 2024-04-29 | 115.87 | $116.54 | 155500 |
| 2024-04-26 | 115.74 | $116.05 | 139600 |
| 2024-04-25 | 115.70 | $116.16 | 175700 |
| 2024-04-24 | 115.63 | $116.42 | 193100 |
| 2024-04-23 | 115.50 | $116.52 | 189232 |
| 2024-04-22 | 115.33 | $115.55 | 195800 |
| 2024-04-19 | 115.34 | $114.63 | 223400 |
| 2024-04-18 | 115.54 | $113.74 | 271339 |
| 2024-04-17 | 115.97 | $113.61 | 206610 |
| 2024-04-16 | 116.49 | $113.93 | 145416 |
| 2024-04-15 | 117.03 | $114.23 | 201632 |
| 2024-04-12 | 117.59 | $114.76 | 210195 |
| 2024-04-11 | 118.13 | $116.44 | 196627 |
| 2024-04-10 | 118.40 | $116.58 | 258104 |
| 2024-04-09 | 118.67 | $117.90 | 134800 |
| 2024-04-08 | 118.71 | $117.83 | 126831 |
| 2024-04-05 | 118.76 | $117.80 | 160100 |
| 2024-04-04 | 118.81 | $117.00 | 211440 |
| 2024-04-03 | 119.04 | $118.33 | 134232 |
| 2024-04-02 | 119.01 | $118.33 | 123601 |
| 2024-04-01 | 118.97 | $119.03 | 176500 |
| 2024-03-28 | 118.76 | $119.51 | 158245 |
| 2024-03-27 | 118.41 | $119.18 | 135000 |
| 2024-03-26 | 118.07 | $117.53 | 193019 |
| 2024-03-25 | 118.00 | $117.61 | 154500 |
| 2024-03-22 | 117.91 | $117.85 | 146530 |
| 2024-03-21 | 117.73 | $118.38 | 139918 |
| 2024-03-20 | 117.41 | $118.06 | 159545 |
| 2024-03-19 | 117.10 | $117.15 | 107400 |
| 2024-03-18 | 116.91 | $116.64 | 118400 |
| 2024-03-15 | 116.80 | $116.31 | 123700 |
| 2024-03-14 | 116.73 | $116.47 | 130600 |
| 2024-03-13 | 116.61 | $117.07 | 112500 |
| 2024-03-12 | 116.33 | $116.81 | 137500 |
| 2024-03-11 | 116.05 | $116.38 | 147533 |
| 2024-03-08 | 115.80 | $115.86 | 156000 |
| 2024-03-07 | 115.63 | $116.15 | 157419 |
| 2024-03-06 | 115.35 | $115.56 | 175100 |
| 2024-03-05 | 115.14 | $114.83 | 389247 |
| 2024-03-04 | 115.05 | $115.34 | 159105 |
| 2024-03-01 | 114.82 | $115.22 | 175116 |
| 2024-02-29 | 114.58 | $114.43 | 153800 |
| 2024-02-28 | 114.46 | $114.36 | 145400 |
| 2024-02-27 | 114.32 | $114.48 | 140447 |
| 2024-02-26 | 114.13 | $114.43 | 157317 |
| 2024-02-23 | 113.91 | $114.86 | 173800 |
| 2024-02-22 | 113.56 | $114.56 | 208240 |
| 2024-02-21 | 113.20 | $113.58 | 179100 |
| 2024-02-20 | 112.99 | $112.99 | 186843 |
| 2024-02-16 | 112.87 | $113.03 | 135600 |
| 2024-02-15 | 112.70 | $113.19 | 180650 |
| 2024-02-14 | 112.48 | $111.91 | 128730 |
| 2024-02-13 | 112.48 | $111.38 | 152526 |
| 2024-02-12 | 112.58 | $112.72 | 167406 |
| 2024-02-09 | 112.41 | $112.22 | 202800 |
| 2024-02-08 | 112.32 | $112.31 | 351000 |
| 2024-02-07 | 112.18 | $112.33 | 122705 |
| 2024-02-06 | 112.01 | $111.96 | 168300 |
| 2024-02-05 | 111.89 | $111.47 | 169500 |
| 2024-02-02 | 111.84 | $112.16 | 149700 |
| 2024-02-01 | 111.63 | $112.14 | 144500 |
| 2024-01-31 | 111.38 | $111.13 | 327715 |
| 2024-01-30 | 111.30 | $112.10 | 200821 |
| 2024-01-29 | 111.00 | $111.49 | 143704 |
| 2024-01-26 | 110.76 | $111.14 | 122100 |
| 2024-01-25 | 110.56 | $111.10 | 126600 |
| 2024-01-24 | 110.33 | $110.20 | 171144 |
| 2024-01-23 | 110.25 | $110.47 | 232035 |
| 2024-01-22 | 110.09 | $109.98 | 349316 |
| 2024-01-19 | 110.00 | $109.76 | 129300 |
| 2024-01-18 | 109.94 | $108.74 | 266331 |
| 2024-01-17 | 110.08 | $108.33 | 149600 |
| 2024-01-16 | 110.32 | $108.93 | 144100 |
| 2024-01-12 | 110.47 | $109.59 | 145300 |
| 2024-01-11 | 110.49 | $109.58 | 196527 |
| 2024-01-10 | 110.51 | $109.85 | 223900 |
| 2024-01-09 | 110.47 | $109.82 | 243917 |
| 2024-01-08 | 110.41 | $110.32 | 165726 |
| 2024-01-05 | 110.24 | $109.65 | 205100 |
| 2024-01-04 | 110.16 | $109.52 | 162000 |
| 2024-01-03 | 110.09 | $109.52 | 234600 |
| 2024-01-02 | 110.00 | $110.11 | 185614 |
| 2023-12-29 | 109.76 | $109.37 | 160300 |
| 2023-12-28 | 109.63 | $109.50 | 192200 |
| 2023-12-27 | 109.43 | $109.47 | 221339 |
| 2023-12-26 | 109.20 | $109.26 | 252722 |
| 2023-12-22 | 108.97 | $108.70 | 125541 |
| 2023-12-21 | 108.80 | $108.23 | 222600 |
| 2023-12-20 | 108.70 | $108.05 | 278200 |
| 2023-12-19 | 108.61 | $109.74 | 225110 |
| 2023-12-18 | 108.13 | $109.06 | 285325 |
| 2023-12-15 | 107.71 | $108.72 | 224100 |
| 2023-12-14 | 107.28 | $109.22 | 218321 |
| 2023-12-13 | 106.67 | $108.29 | 179949 |
| 2023-12-12 | 106.14 | $106.73 | 156957 |
| 2023-12-11 | 105.86 | $106.59 | 147600 |
| 2023-12-08 | 105.54 | $105.55 | 119227 |
| 2023-12-07 | 105.39 | $105.18 | 139000 |
| 2023-12-06 | 105.29 | $104.93 | 180300 |
| 2023-12-05 | 105.21 | $105.26 | 267100 |
| 2023-12-04 | 105.05 | $105.95 | 152400 |
| 2023-12-01 | 104.70 | $105.96 | 182800 |
| 2023-11-30 | 104.29 | $105.17 | 265100 |
| 2023-11-29 | 103.98 | $104.24 | 201600 |
| 2023-11-28 | 103.80 | $104.15 | 162011 |
| 2023-11-27 | 103.61 | $104.14 | 309700 |
| 2023-11-24 | 103.38 | $104.55 | 85607 |
| 2023-11-22 | 103.02 | $104.09 | 152800 |
| 2023-11-21 | 102.70 | $103.80 | 301500 |
| 2023-11-20 | 102.39 | $103.90 | 207121 |
| 2023-11-17 | 102.00 | $103.56 | 246541 |
| 2023-11-16 | 101.62 | $103.09 | 152422 |
| 2023-11-15 | 101.27 | $103.29 | 239300 |
| 2023-11-14 | 100.82 | $102.81 | 184826 |
| 2023-11-13 | 100.40 | $101.27 | 123300 |
| 2023-11-10 | 100.24 | $101.31 | 113621 |
| 2023-11-09 | 100.05 | $100.23 | 129648 |
| 2023-11-08 | 100.06 | $101.04 | 133900 |
| 2023-11-07 | 99.90 | $101.29 | 115100 |
| 2023-11-06 | 99.66 | $101.61 | 130300 |
| 2023-11-03 | 99.32 | $101.84 | 236014 |
| 2023-11-02 | 98.89 | $101.25 | 258600 |
| 2023-11-01 | 98.51 | $99.46 | 175302 |
| 2023-10-31 | 98.46 | $99.06 | 136836 |
| 2023-10-30 | 98.49 | $98.19 | 244700 |
| 2023-10-27 | 98.72 | $97.07 | 196500 |
| 2023-10-26 | 99.23 | $98.52 | 426400 |
| 2023-10-25 | 99.53 | $98.98 | 183948 |
| 2023-10-24 | 99.78 | $99.46 | 157700 |
| 2023-10-23 | 99.98 | $98.86 | 160584 |
| 2023-10-20 | 100.34 | $99.55 | 137864 |
| 2023-10-19 | 100.62 | $100.45 | 163700 |
| 2023-10-18 | 100.76 | $101.32 | 143700 |
| 2023-10-17 | 100.74 | $102.20 | 148700 |
| 2023-10-16 | 100.54 | $101.96 | 168134 |
| 2023-10-13 | 100.37 | $101.02 | 151400 |
| 2023-10-12 | 100.37 | $100.74 | 206800 |
| 2023-10-11 | 100.45 | $101.29 | 190000 |
| 2023-10-10 | 100.42 | $101.45 | 155733 |
| 2023-10-09 | 100.37 | $100.95 | 112100 |
| 2023-10-06 | 100.42 | $100.06 | 355300 |
| 2023-10-05 | 100.67 | $99.40 | 209504 |
| 2023-10-04 | 101.11 | $99.58 | 140902 |
| 2023-10-03 | 101.60 | $99.69 | 242400 |
| 2023-10-02 | 102.15 | $100.51 | 114000 |
| 2023-09-29 | 102.61 | $101.40 | 115900 |
| 2023-09-28 | 102.98 | $102.06 | 114916 |
| 2023-09-27 | 103.26 | $101.70 | 246329 |
| 2023-09-26 | 103.67 | $101.80 | 276911 |
| 2023-09-25 | 104.13 | $103.01 | 168309 |
| 2023-09-22 | 104.41 | $102.72 | 148020 |
| 2023-09-21 | 104.80 | $103.00 | 167400 |
| 2023-09-20 | 105.19 | $104.95 | 141919 |
| 2023-09-19 | 105.23 | $105.22 | 103300 |
| 2023-09-18 | 105.23 | $105.61 | 109440 |
| 2023-09-15 | 105.13 | $105.49 | 126400 |
| 2023-09-14 | 105.05 | $106.28 | 102800 |
| 2023-09-13 | 104.79 | $105.06 | 102900 |
| 2023-09-12 | 104.75 | $105.08 | 130400 |
| 2023-09-11 | 104.70 | $105.01 | 111400 |
| 2023-09-08 | 104.65 | $104.68 | 84000 |
| 2023-09-07 | 104.66 | $104.34 | 154221 |
| 2023-09-06 | 104.75 | $104.27 | 218800 |
| 2023-09-05 | 104.87 | $104.62 | 93800 |
| 2023-09-01 | 104.94 | $105.45 | 71500 |
| 2023-08-31 | 104.84 | $105.18 | 100000 |
| 2023-08-30 | 104.79 | $105.61 | 375800 |
| 2023-08-29 | 104.64 | $105.43 | 123308 |
| 2023-08-28 | 104.50 | $104.56 | 128800 |
| 2023-08-25 | 104.52 | $104.10 | 152800 |
| 2023-08-24 | 104.65 | $103.40 | 154700 |
| 2023-08-23 | 104.95 | $104.17 | 268518 |
| 2023-08-22 | 105.13 | $103.59 | 258600 |
| 2023-08-21 | 105.47 | $104.26 | 268722 |
| 2023-08-18 | 105.72 | $104.36 | 211241 |
| 2023-08-17 | 105.98 | $104.13 | 192500 |
| 2023-08-16 | 106.34 | $104.50 | 141500 |
| 2023-08-15 | 106.67 | $105.08 | 152631 |
| 2023-08-14 | 106.93 | $106.41 | 245200 |
| 2023-08-11 | 106.95 | $106.47 | 131100 |
| 2023-08-10 | 106.95 | $105.94 | 133100 |
| 2023-08-09 | 107.06 | $106.04 | 141900 |
| 2023-08-08 | 107.16 | $106.41 | 104600 |
| 2023-08-07 | 107.19 | $106.87 | 218500 |
| 2023-08-04 | 107.12 | $105.75 | 137125 |
| 2023-08-03 | 107.27 | $106.20 | 186600 |
| 2023-08-02 | 107.35 | $106.55 | 112200 |
| 2023-08-01 | 107.35 | $107.22 | 128100 |
| 2023-07-31 | 107.20 | $107.43 | 113004 |
| 2023-07-28 | 106.98 | $107.22 | 118300 |
| 2023-07-27 | 106.76 | $106.91 | 146500 |
| 2023-07-26 | 106.55 | $107.44 | 108836 |
| 2023-07-25 | 106.20 | $107.26 | 117710 |
| 2023-07-24 | 105.82 | $107.46 | 164201 |
| 2023-07-21 | 105.32 | $106.86 | 124400 |
| 2023-07-20 | 104.87 | $106.43 | 124800 |
| 2023-07-19 | 104.43 | $105.36 | 118233 |
| 2023-07-18 | 104.14 | $104.77 | 209900 |
| 2023-07-17 | 103.92 | $104.08 | 163600 |
| 2023-07-14 | 103.81 | $104.05 | 185835 |
| 2023-07-13 | 103.69 | $104.22 | 259600 |
| 2023-07-12 | 103.50 | $103.94 | 224600 |
| 2023-07-11 | 103.34 | $103.75 | 159800 |
| 2023-07-10 | 103.20 | $102.88 | 104800 |
| 2023-07-07 | 103.21 | $102.29 | 180705 |
| 2023-07-06 | 103.34 | $102.57 | 805159 |
| 2023-07-05 | 103.43 | $103.67 | 232000 |
| 2023-07-03 | 103.30 | $104.05 | 67900 |
| 2023-06-30 | 103.06 | $103.76 | 104745 |
| 2023-06-29 | 102.85 | $102.94 | 136000 |
| 2023-06-28 | 102.77 | $102.17 | 179448 |
| 2023-06-27 | 102.83 | $102.41 | 145443 |
| 2023-06-26 | 102.85 | $101.86 | 118200 |
| 2023-06-23 | 102.99 | $101.58 | 103300 |
| 2023-06-22 | 103.21 | $102.99 | 108304 |
| 2023-06-21 | 103.15 | $103.31 | 148100 |
| 2023-06-20 | 103.02 | $103.29 | 133100 |
| 2023-06-16 | 102.86 | $104.17 | 127800 |
| 2023-06-15 | 102.49 | $104.28 | 237223 |
| 2023-06-14 | 102.04 | $102.97 | 109236 |
| 2023-06-13 | 101.78 | $103.31 | 137200 |
| 2023-06-12 | 101.41 | $102.76 | 230719 |
| 2023-06-09 | 101.09 | $102.39 | 111823 |
| 2023-06-08 | 100.80 | $102.37 | 93100 |
| 2023-06-07 | 100.46 | $102.03 | 211400 |
| 2023-06-06 | 100.14 | $101.30 | 117100 |
| 2023-06-05 | 99.93 | $101.09 | 204412 |
| 2023-06-02 | 99.73 | $101.49 | 221200 |
| 2023-06-01 | 99.41 | $99.64 | 262900 |
| 2023-05-31 | 99.44 | $99.00 | 111600 |
| 2023-05-30 | 99.61 | $99.29 | 140915 |
| 2023-05-26 | 99.75 | $99.55 | 119709 |
| 2023-05-25 | 99.86 | $98.78 | 133802 |
| 2023-05-24 | 100.16 | $99.26 | 112702 |
| 2023-05-23 | 100.40 | $100.06 | 108229 |
| 2023-05-22 | 100.52 | $100.64 | 240949 |
| 2023-05-19 | 100.54 | $100.86 | 132636 |
| 2023-05-18 | 100.51 | $100.78 | 201900 |
| 2023-05-17 | 100.50 | $100.57 | 153700 |
| 2023-05-16 | 100.54 | $99.33 | 219300 |
| 2023-05-15 | 100.84 | $100.52 | 101546 |
| 2023-05-12 | 100.95 | $100.19 | 86026 |
| 2023-05-11 | 101.14 | $100.21 | 113720 |
| 2023-05-10 | 101.36 | $100.64 | 133900 |
| 2023-05-09 | 101.53 | $100.80 | 82546 |
| 2023-05-08 | 101.69 | $101.19 | 198800 |
| 2023-05-05 | 101.79 | $101.27 | 184900 |
| 2023-05-04 | 101.90 | $99.80 | 227333 |
| 2023-05-03 | 102.33 | $100.62 | 92632 |
| 2023-05-02 | 102.65 | $101.58 | 136335 |
| 2023-05-01 | 102.82 | $103.08 | 134400 |
| 2023-04-28 | 102.70 | $102.92 | 153600 |
| 2023-04-27 | 102.59 | $102.08 | 183111 |
| 2023-04-26 | 102.63 | $100.69 | 96500 |
| 2023-04-25 | 102.97 | $102.04 | 190026 |
| 2023-04-24 | 103.08 | $103.19 | 145500 |
| 2023-04-21 | 102.96 | $102.82 | 218100 |
| 2023-04-20 | 102.89 | $102.82 | 327435 |
| 2023-04-19 | 102.81 | $103.43 | 149200 |
| 2023-04-18 | 102.57 | $103.53 | 110500 |
| 2023-04-17 | 102.28 | $103.52 | 93613 |
| 2023-04-14 | 101.94 | $103.04 | 168346 |
| 2023-04-13 | 101.63 | $103.15 | 153500 |
| 2023-04-12 | 101.26 | $102.46 | 472700 |
| 2023-04-11 | 100.97 | $102.62 | 134445 |
| 2023-04-10 | 100.59 | $102.28 | 205213 |
| 2023-04-06 | 100.23 | $102.00 | 141832 |
| 2023-04-05 | 99.86 | $101.93 | 232012 |
| 2023-04-04 | 99.46 | $101.23 | 209700 |
| 2023-04-03 | 99.14 | $102.02 | 198968 |
| 2023-03-31 | 98.61 | $101.02 | 140100 |
| 2023-03-30 | 98.20 | $100.07 | 119800 |
| 2023-03-29 | 97.94 | $99.73 | 204336 |
| 2023-03-28 | 97.72 | $98.63 | 277500 |
| 2023-03-27 | 97.70 | $98.62 | 284300 |
| 2023-03-24 | 97.68 | $97.71 | 184800 |
| 2023-03-23 | 97.87 | $97.00 | 200113 |
| 2023-03-22 | 98.25 | $97.95 | 135900 |
| 2023-03-21 | 98.49 | $99.67 | 152000 |
| 2023-03-20 | 98.42 | $98.60 | 261800 |
| 2023-03-17 | 98.58 | $97.21 | 123504 |
| 2023-03-16 | 99.06 | $98.85 | 218200 |
| 2023-03-15 | 99.28 | $97.81 | 358300 |
| 2023-03-14 | 99.77 | $98.93 | 216348 |
| 2023-03-13 | 100.11 | $97.75 | 505833 |
| 2023-03-10 | 100.76 | $98.44 | 172500 |
| 2023-03-09 | 101.37 | $99.38 | 167600 |
| 2023-03-08 | 101.89 | $101.21 | 148309 |
| 2023-03-07 | 102.11 | $101.37 | 207031 |
| 2023-03-06 | 102.34 | $103.08 | 137547 |
| 2023-03-03 | 102.24 | $103.02 | 160700 |
| 2023-03-02 | 102.15 | $101.84 | 225227 |
| 2023-03-01 | 102.29 | $101.28 | 127600 |
| 2023-02-28 | 102.58 | $101.36 | 175100 |
| 2023-02-27 | 102.90 | $101.90 | 115900 |
| 2023-02-24 | 103.16 | $101.89 | 174007 |
| 2023-02-23 | 103.47 | $102.39 | 105000 |
| 2023-02-22 | 103.72 | $102.17 | 114000 |
| 2023-02-21 | 104.07 | $102.47 | 183334 |
| 2023-02-17 | 104.40 | $104.06 | 139100 |
| 2023-02-16 | 104.45 | $103.76 | 142200 |
| 2023-02-15 | 104.57 | $104.67 | 170400 |
| 2023-02-14 | 104.51 | $104.73 | 258100 |
| 2023-02-13 | 104.43 | $105.15 | 155139 |
| 2023-02-10 | 104.25 | $104.35 | 336210 |
| 2023-02-09 | 104.21 | $103.25 | 276735 |
| 2023-02-08 | 104.39 | $104.07 | 109500 |
| 2023-02-07 | 104.43 | $104.75 | 188328 |
| 2023-02-06 | 104.32 | $103.93 | 294617 |
| 2023-02-03 | 104.38 | $104.24 | 272832 |
| 2023-02-02 | 104.37 | $104.68 | 312433 |
| 2023-02-01 | 104.27 | $104.97 | 183808 |
| 2023-01-31 | 104.09 | $104.64 | 232200 |
| 2023-01-30 | 103.94 | $103.37 | 180745 |
| 2023-01-27 | 104.05 | $104.20 | 128400 |
| 2023-01-26 | 103.99 | $104.59 | 152031 |
| 2023-01-25 | 103.84 | $104.06 | 317911 |
| 2023-01-24 | 103.77 | $103.83 | 271800 |
| 2023-01-23 | 103.74 | $103.78 | 166335 |
| 2023-01-20 | 103.72 | $103.09 | 150500 |
| 2023-01-19 | 103.84 | $101.99 | 153813 |
| 2023-01-18 | 104.21 | $102.67 | 204800 |
| 2023-01-17 | 104.49 | $104.66 | 844323 |
| 2023-01-13 | 104.40 | $105.37 | 243594 |
| 2023-01-12 | 104.14 | $105.10 | 142200 |
| 2023-01-11 | 103.89 | $104.96 | 159400 |
| 2023-01-10 | 103.63 | $104.37 | 129400 |
| 2023-01-09 | 103.45 | $103.93 | 149949 |
| 2023-01-06 | 103.33 | $104.88 | 173605 |
| 2023-01-05 | 102.99 | $102.72 | 240037 |
| 2023-01-04 | 103.06 | $103.37 | 158800 |
| 2023-01-03 | 103.00 | $102.60 | 275305 |
| 2022-12-30 | 103.09 | $102.85 | 324005 |
| 2022-12-29 | 103.14 | $102.96 | 346687 |
| 2022-12-28 | 103.18 | $101.93 | 275800 |
| 2022-12-27 | 103.44 | $102.93 | 179842 |
| 2022-12-23 | 103.53 | $102.69 | 136300 |
| 2022-12-22 | 103.69 | $101.93 | 222112 |
| 2022-12-21 | 104.03 | $103.50 | 181800 |
| 2022-12-20 | 104.09 | $102.03 | 274800 |
| 2022-12-19 | 104.47 | $101.81 | 234023 |
| 2022-12-16 | 104.95 | $102.09 | 249000 |
| 2022-12-15 | 105.45 | $103.03 | 228900 |
| 2022-12-14 | 105.82 | $104.95 | 208412 |
| 2022-12-13 | 105.83 | $105.39 | 207600 |
| 2022-12-12 | 105.75 | $105.12 | 151400 |
| 2022-12-09 | 105.71 | $103.55 | 159000 |
| 2022-12-08 | 105.97 | $104.48 | 269900 |
| 2022-12-07 | 106.07 | $103.93 | 165227 |
| 2022-12-06 | 106.30 | $103.81 | 300741 |
| 2022-12-05 | 106.57 | $104.83 | 285000 |
| 2022-12-02 | 106.66 | $106.52 | 330939 |
| 2022-12-01 | 106.39 | $106.59 | 365900 |
| 2022-11-30 | 106.04 | $106.81 | 251613 |
| 2022-11-29 | 105.58 | $104.81 | 275001 |
| 2022-11-28 | 105.46 | $104.51 | 262540 |
| 2022-11-25 | 105.36 | $105.95 | 62241 |
| 2022-11-23 | 104.92 | $105.74 | 225400 |
| 2022-11-22 | 104.45 | $105.36 | 311700 |
| 2022-11-21 | 103.97 | $104.05 | 237800 |
| 2022-11-18 | 103.67 | $103.93 | 292500 |
| 2022-11-17 | 103.33 | $103.09 | 344914 |
| 2022-11-16 | 103.10 | $102.99 | 326800 |
| 2022-11-15 | 102.84 | $103.47 | 274600 |
| 2022-11-14 | 102.43 | $103.17 | 223714 |
| 2022-11-11 | 102.00 | $103.73 | 207100 |
| 2022-11-10 | 101.36 | $103.62 | 337000 |
| 2022-11-09 | 100.64 | $100.36 | 203848 |
| 2022-11-08 | 100.48 | $102.02 | 273102 |
| 2022-11-07 | 99.92 | $101.44 | 283300 |
| 2022-11-04 | 99.39 | $100.44 | 326000 |
| 2022-11-03 | 98.98 | $99.19 | 412400 |
| 2022-11-02 | 98.76 | $99.42 | 343642 |
| 2022-11-01 | 98.44 | $100.87 | 272600 |
| 2022-10-31 | 97.76 | $100.79 | 394785 |
| 2022-10-28 | 96.97 | $101.14 | 190811 |
| 2022-10-27 | 95.98 | $99.12 | 201102 |
| 2022-10-26 | 95.26 | $98.85 | 229123 |
| 2022-10-25 | 94.47 | $98.09 | 344100 |
| 2022-10-24 | 93.72 | $97.32 | 320538 |
| 2022-10-21 | 93.01 | $96.07 | 301000 |
| 2022-10-20 | 92.46 | $93.68 | 342324 |
| 2022-10-19 | 92.33 | $94.40 | 238300 |
| 2022-10-18 | 92.03 | $94.91 | 388730 |
| 2022-10-17 | 91.58 | $93.73 | 528732 |
| 2022-10-14 | 91.32 | $92.17 | 566600 |
| 2022-10-13 | 91.36 | $93.54 | 525230 |
| 2022-10-12 | 91.12 | $90.82 | 214700 |
| 2022-10-11 | 91.44 | $91.08 | 227900 |
| 2022-10-10 | 91.76 | $91.19 | 176440 |
| 2022-10-07 | 92.12 | $91.77 | 212733 |
| 2022-10-06 | 92.43 | $93.53 | 256432 |
| 2022-10-05 | 92.43 | $94.70 | 197214 |
| 2022-10-04 | 92.20 | $94.88 | 216228 |
| 2022-10-03 | 91.90 | $92.21 | 241700 |
| 2022-09-30 | 92.13 | $89.91 | 293851 |
| 2022-09-29 | 92.90 | $91.09 | 452200 |
| 2022-09-28 | 93.56 | $92.45 | 376538 |
| 2022-09-27 | 94.06 | $91.34 | 276400 |
| 2022-09-26 | 94.87 | $91.72 | 392800 |
| 2022-09-23 | 95.75 | $92.95 | 381500 |
| 2022-09-22 | 96.53 | $94.57 | 305627 |
| 2022-09-21 | 97.09 | $94.84 | 213624 |
| 2022-09-20 | 97.69 | $96.33 | 292800 |
| 2022-09-19 | 98.08 | $97.45 | 155200 |
| 2022-09-16 | 98.30 | $96.95 | 192002 |
| 2022-09-15 | 98.66 | $97.54 | 264045 |
| 2022-09-14 | 98.96 | $97.98 | 154200 |
| 2022-09-13 | 99.22 | $97.73 | 187106 |
| 2022-09-12 | 99.58 | $101.13 | 142900 |
| 2022-09-09 | 99.28 | $100.34 | 126419 |
| 2022-09-08 | 99.10 | $99.23 | 210615 |
| 2022-09-07 | 99.13 | $98.40 | 195515 |
| 2022-09-06 | 99.34 | $97.11 | 213614 |
| 2022-09-02 | 99.85 | $97.38 | 2.9M |
| 2022-09-01 | 100.40 | $98.26 | 210900 |
| 2022-08-31 | 100.84 | $97.74 | 224910 |
| 2022-08-30 | 101.47 | $98.55 | 204400 |
| 2022-08-29 | 102.02 | $99.64 | 142532 |
| 2022-08-26 | 102.43 | $99.99 | 208015 |
| 2022-08-25 | 102.82 | $102.70 | 188932 |
| 2022-08-24 | 102.70 | $101.54 | 253200 |
| 2022-08-23 | 102.80 | $101.22 | 3.1M |
| 2022-08-22 | 102.97 | $101.55 | 275432 |
| 2022-08-19 | 103.09 | $103.12 | 116609 |
| 2022-08-18 | 102.89 | $103.77 | 129712 |
| 2022-08-17 | 102.51 | $103.35 | 283606 |
| 2022-08-16 | 102.15 | $103.89 | 134300 |
| 2022-08-15 | 101.61 | $103.45 | 132200 |
| 2022-08-12 | 101.06 | $103.21 | 165200 |
| 2022-08-11 | 100.47 | $101.79 | 153500 |
| 2022-08-10 | 100.08 | $101.37 | 250525 |
| 2022-08-09 | 99.71 | $100.04 | 135602 |
| 2022-08-08 | 99.56 | $99.81 | 297828 |
| 2022-08-05 | 99.43 | $99.86 | 166449 |
| 2022-08-04 | 99.26 | $99.61 | 173400 |
| 2022-08-03 | 99.12 | $100.26 | 293100 |
| 2022-08-02 | 98.81 | $99.45 | 4.6M |
| 2022-08-01 | 98.62 | $100.29 | 299422 |
| 2022-07-29 | 98.22 | $100.63 | 355857 |
| 2022-07-28 | 97.69 | $99.93 | 210200 |
| 2022-07-27 | 97.21 | $99.11 | 181400 |
| 2022-07-26 | 96.83 | $98.06 | 223602 |
| 2022-07-25 | 96.61 | $98.45 | 194337 |
| 2022-07-22 | 96.28 | $97.70 | 202146 |
| 2022-07-21 | 96.06 | $97.82 | 193200 |
| 2022-07-20 | 95.78 | $97.47 | 239000 |
| 2022-07-19 | 95.54 | $97.76 | 182824 |
| 2022-07-18 | 95.20 | $95.66 | 234700 |
| 2022-07-15 | 95.26 | $96.53 | 312242 |
| 2022-07-14 | 95.16 | $94.57 | 324618 |
| 2022-07-13 | 95.46 | $95.29 | 247100 |
| 2022-07-12 | 95.66 | $95.97 | 145900 |
| 2022-07-11 | 95.76 | $96.53 | 233000 |
| 2022-07-08 | 95.76 | $97.06 | 200800 |
| 2022-07-07 | 95.67 | $97.13 | 219245 |
| 2022-07-06 | 95.55 | $96.21 | 365700 |
| 2022-07-05 | 95.62 | $96.07 | 813126 |
| 2022-07-01 | 95.74 | $97.14 | 267900 |
| 2022-06-30 | 95.67 | $96.18 | 244000 |
| 2022-06-29 | 95.80 | $96.57 | 183634 |
| 2022-06-28 | 95.88 | $96.87 | 329044 |
| 2022-06-27 | 95.92 | $97.72 | 222300 |
| 2022-06-24 | 95.80 | $97.53 | 199900 |
| 2022-06-23 | 95.72 | $95.12 | 452836 |
| 2022-06-22 | 96.15 | $95.45 | 655600 |
| 2022-06-21 | 96.59 | $95.72 | 304100 |
| 2022-06-17 | 97.06 | $93.26 | 239925 |
| 2022-06-16 | 98.13 | $93.83 | 415900 |
| 2022-06-15 | 99.27 | $96.15 | 322029 |
| 2022-06-14 | 100.11 | $95.62 | 459800 |
| 2022-06-13 | 101.21 | $96.36 | 549100 |
| 2022-06-10 | 102.34 | $99.41 | 257124 |
| 2022-06-09 | 103.00 | $101.44 | 155600 |
| 2022-06-08 | 103.35 | $103.66 | 191215 |
| 2022-06-07 | 103.28 | $104.92 | 189216 |
| 2022-06-06 | 102.93 | $103.76 | 160800 |
| 2022-06-03 | 102.78 | $103.57 | 898149 |
| 2022-06-02 | 102.64 | $104.43 | 217913 |
| 2022-06-01 | 102.31 | $103.59 | 226144 |
| 2022-05-31 | 102.09 | $104.37 | 356622 |
| 2022-05-27 | 101.69 | $105.21 | 357565 |
| 2022-05-26 | 101.04 | $103.65 | 181200 |
| 2022-05-25 | 100.63 | $102.42 | 222318 |
| 2022-05-24 | 100.42 | $101.78 | 200504 |
| 2022-05-23 | 100.31 | $101.27 | 267348 |
| 2022-05-20 | 100.31 | $99.45 | 235101 |
| 2022-05-19 | 100.71 | $99.15 | 285500 |
| 2022-05-18 | 101.24 | $100.20 | 463521 |
| 2022-05-17 | 101.64 | $103.54 | 260900 |
| 2022-05-16 | 101.41 | $102.01 | 175406 |
| 2022-05-13 | 101.48 | $101.65 | 186528 |
| 2022-05-12 | 101.64 | $100.42 | 420500 |
| 2022-05-11 | 102.10 | $100.34 | 439600 |
| 2022-05-10 | 102.66 | $100.76 | 3.1M |
| 2022-05-09 | 103.23 | $101.10 | 465018 |
| 2022-05-06 | 103.83 | $103.39 | 390000 |
| 2022-05-05 | 104.04 | $103.30 | 495616 |
| 2022-05-04 | 104.32 | $105.57 | 561100 |
| 2022-05-03 | 104.17 | $102.79 | 372606 |
| 2022-05-02 | 104.58 | $102.07 | 710743 |
| 2022-04-29 | 105.22 | $102.10 | 280100 |
| 2022-04-28 | 105.96 | $105.15 | 400616 |
| 2022-04-27 | 106.18 | $103.62 | 264800 |
| 2022-04-26 | 106.75 | $103.49 | 299400 |
| 2022-04-25 | 107.45 | $105.33 | 388712 |
| 2022-04-22 | 107.87 | $105.20 | 469100 |
| 2022-04-21 | 108.38 | $108.05 | 273033 |
| 2022-04-20 | 108.38 | $109.21 | 264500 |
| 2022-04-19 | 108.12 | $108.39 | 194748 |
| 2022-04-18 | 107.99 | $107.29 | 207804 |
| 2022-04-14 | 108.06 | $107.40 | 194500 |
| 2022-04-13 | 108.13 | $107.82 | 223006 |
| 2022-04-12 | 108.11 | $107.39 | 231100 |
| 2022-04-11 | 108.17 | $107.67 | 407800 |
| 2022-04-08 | 108.18 | $108.69 | 200915 |
| 2022-04-07 | 107.96 | $108.01 | 277015 |
| 2022-04-06 | 107.86 | $107.33 | 269925 |
| 2022-04-05 | 107.87 | $106.85 | 251000 |
| 2022-04-04 | 107.99 | $107.44 | 345500 |
| 2022-04-01 | 107.99 | $107.64 | 235228 |
| 2022-03-31 | 107.95 | $107.32 | 426700 |
| 2022-03-30 | 107.96 | $108.94 | 311413 |
| 2022-03-29 | 107.62 | $109.02 | 339500 |
| 2022-03-28 | 107.20 | $108.52 | 226842 |
| 2022-03-25 | 106.82 | $108.60 | 313100 |
| 2022-03-24 | 106.36 | $107.59 | 185100 |
| 2022-03-23 | 106.03 | $107.01 | 294500 |
| 2022-03-22 | 105.77 | $108.11 | 321317 |
| 2022-03-21 | 105.24 | $107.52 | 348200 |
| 2022-03-18 | 104.74 | $107.00 | 339400 |
| 2022-03-17 | 104.27 | $106.83 | 328200 |
| 2022-03-16 | 103.76 | $105.55 | 333900 |
| 2022-03-15 | 103.44 | $104.37 | 215200 |
| 2022-03-14 | 103.32 | $103.13 | 375200 |
| 2022-03-11 | 103.46 | $102.97 | 206502 |
| 2022-03-10 | 103.65 | $103.72 | 230542 |
| 2022-03-09 | 103.71 | $103.86 | 280715 |
| 2022-03-08 | 103.76 | $102.27 | 301800 |
| 2022-03-07 | 104.16 | $103.44 | 411910 |
| 2022-03-04 | 104.39 | $105.47 | 273906 |
| 2022-03-03 | 104.22 | $105.36 | 538735 |
| 2022-03-02 | 104.05 | $105.10 | 391400 |
| 2022-03-01 | 103.91 | $103.02 | 348731 |
| 2022-02-28 | 104.20 | $104.49 | 396436 |
| 2022-02-25 | 104.22 | $105.10 | 376600 |
| 2022-02-24 | 104.13 | $101.98 | 481037 |
| 2022-02-23 | 104.68 | $102.46 | 393109 |
| 2022-02-22 | 105.23 | $103.49 | 438200 |
| 2022-02-18 | 105.64 | $104.24 | 234344 |
| 2022-02-17 | 105.97 | $104.68 | 193500 |
| 2022-02-16 | 106.26 | $106.09 | 333436 |
| 2022-02-15 | 106.30 | $105.93 | 237300 |
| 2022-02-14 | 106.37 | $104.91 | 354163 |
| 2022-02-11 | 106.68 | $105.64 | 268300 |
| 2022-02-10 | 106.88 | $106.75 | 295100 |
| 2022-02-09 | 106.87 | $108.28 | 256700 |
| 2022-02-08 | 106.54 | $107.42 | 195045 |
| 2022-02-07 | 106.34 | $106.73 | 277710 |
| 2022-02-04 | 106.25 | $106.59 | 272432 |
| 2022-02-03 | 106.18 | $106.72 | 297600 |
| 2022-02-02 | 106.07 | $107.57 | 347500 |
| 2022-02-01 | 105.76 | $106.62 | 318657 |
| 2022-01-31 | 105.60 | $105.80 | 496800 |
| 2022-01-28 | 105.59 | $105.10 | 331604 |
| 2022-01-27 | 105.73 | $103.80 | 299200 |
| 2022-01-26 | 106.16 | $103.98 | 457804 |
| 2022-01-25 | 106.63 | $104.39 | 404112 |
| 2022-01-24 | 107.08 | $104.45 | 502412 |
| 2022-01-21 | 107.59 | $104.54 | 506700 |
| 2022-01-20 | 108.17 | $105.68 | 254740 |
| 2022-01-19 | 108.59 | $106.45 | 264300 |
| 2022-01-18 | 108.91 | $107.37 | 360643 |
| 2022-01-14 | 109.08 | $108.81 | 286501 |
| 2022-01-13 | 108.96 | $108.89 | 209416 |
| 2022-01-12 | 108.80 | $109.28 | 187580 |
| 2022-01-11 | 108.52 | $109.31 | 302800 |
| 2022-01-10 | 108.19 | $108.52 | 383115 |
| 2022-01-07 | 107.95 | $108.59 | 385100 |
| 2022-01-06 | 107.66 | $108.03 | 182600 |
| 2022-01-05 | 107.43 | $108.04 | 273006 |
| 2022-01-04 | 107.16 | $108.48 | 144719 |
| 2022-01-03 | 106.74 | $107.32 | 90646 |
| 2021-12-31 | 106.49 | $106.82 | 92222 |
| 2021-12-30 | 106.30 | $106.82 | 128400 |
| 2021-12-29 | 106.08 | $106.97 | 191542 |
| 2021-12-28 | 105.78 | $106.77 | 98706 |
| 2021-12-27 | 105.48 | $106.55 | 101436 |
| 2021-12-23 | 105.16 | $106.15 | 158500 |
| 2021-12-22 | 104.87 | $105.56 | 115500 |
| 2021-12-21 | 104.66 | $104.83 | 89431 |
| 2021-12-20 | 104.57 | $103.84 | 226904 |
| 2021-12-17 | 104.67 | $104.77 | 257300 |
| 2021-12-16 | 104.58 | $106.39 | 175314 |
| 2021-12-15 | 104.14 | $105.66 | 171600 |
| 2021-12-14 | 103.77 | $104.49 | 211140 |
| 2021-12-13 | 103.60 | $104.46 | 116300 |
| 2021-12-10 | 103.40 | $104.71 | 105200 |
| 2021-12-09 | 103.11 | $103.83 | 83909 |
| 2021-12-08 | 102.96 | $103.86 | 127538 |
| 2021-12-07 | 102.79 | $104.09 | 117200 |
| 2021-12-06 | 102.54 | $102.92 | 105516 |
| 2021-12-03 | 102.49 | $101.72 | 206100 |
| 2021-12-02 | 102.70 | $101.69 | 167800 |
| 2021-12-01 | 102.95 | $99.95 | 175643 |
| 2021-11-30 | 103.60 | $100.50 | 285000 |
| 2021-11-29 | 104.24 | $102.82 | 179200 |
| 2021-11-26 | 104.49 | $102.39 | 135048 |
| 2021-11-24 | 104.88 | $104.61 | 120908 |
| 2021-11-23 | 104.85 | $104.69 | 347700 |
| 2021-11-22 | 104.79 | $103.77 | 181217 |
| 2021-11-19 | 104.92 | $103.18 | 109506 |
| 2021-11-18 | 105.18 | $104.16 | 90400 |
| 2021-11-17 | 105.28 | $104.55 | 195200 |
| 2021-11-16 | 105.30 | $104.97 | 91900 |
| 2021-11-15 | 105.23 | $105.05 | 77816 |
| 2021-11-12 | 105.13 | $105.08 | 74735 |
| 2021-11-11 | 104.99 | $104.82 | 157030 |
| 2021-11-10 | 104.89 | $104.77 | 110223 |
| 2021-11-09 | 104.76 | $104.94 | 129200 |
| 2021-11-08 | 104.58 | $105.06 | 89100 |
| 2021-11-05 | 104.33 | $104.80 | 158142 |
| 2021-11-04 | 104.09 | $104.39 | 107818 |
| 2021-11-03 | 103.89 | $104.65 | 86529 |
| 2021-11-02 | 103.60 | $104.22 | 124326 |
| 2021-11-01 | 103.34 | $103.70 | 116900 |
| 2021-10-29 | 103.15 | $103.48 | 82314 |
| 2021-10-28 | 102.97 | $103.47 | 96000 |
| 2021-10-27 | 102.75 | $102.63 | 145600 |
| 2021-10-26 | 102.67 | $103.92 | 110500 |
| 2021-10-25 | 102.30 | $103.76 | 73405 |
| 2021-10-22 | 101.90 | $103.58 | 76045 |
| 2021-10-21 | 101.47 | $103.23 | 86800 |
| 2021-10-20 | 101.05 | $103.35 | 110007 |
| 2021-10-19 | 100.53 | $102.31 | 82913 |
| 2021-10-18 | 100.14 | $101.38 | 106400 |
| 2021-10-15 | 99.89 | $101.78 | 113630 |
| 2021-10-14 | 99.51 | $100.94 | 94500 |
| 2021-10-13 | 99.25 | $99.40 | 202115 |
| 2021-10-12 | 99.28 | $99.22 | 113939 |
| 2021-10-11 | 99.35 | $99.63 | 121427 |
| 2021-10-08 | 99.35 | $100.52 | 112825 |
| 2021-10-07 | 99.16 | $100.37 | 126500 |
| 2021-10-06 | 98.99 | $99.58 | 130600 |
| 2021-10-05 | 98.95 | $99.34 | 205908 |
| 2021-10-04 | 98.96 | $98.51 | 154300 |
| 2021-10-01 | 99.16 | $98.95 | 132324 |
| 2021-09-30 | 99.30 | $97.85 | 120200 |
| 2021-09-29 | 99.69 | $99.42 | 113221 |
| 2021-09-28 | 99.83 | $99.64 | 123208 |
| 2021-09-27 | 99.94 | $100.77 | 95400 |
| 2021-09-24 | 99.84 | $100.41 | 72344 |
| 2021-09-23 | 99.80 | $100.34 | 85430 |
| 2021-09-22 | 99.77 | $98.96 | 85632 |
| 2021-09-21 | 100.04 | $98.27 | 120100 |
| 2021-09-20 | 100.49 | $98.46 | 238649 |
| 2021-09-17 | 100.99 | $99.91 | 108206 |
| 2021-09-16 | 101.25 | $100.53 | 84246 |
| 2021-09-15 | 101.44 | $101.00 | 90100 |
| 2021-09-14 | 101.55 | $99.98 | 101539 |
| 2021-09-13 | 101.90 | $101.12 | 144526 |
| 2021-09-10 | 102.06 | $100.48 | 123000 |
| 2021-09-09 | 102.39 | $101.08 | 114921 |
| 2021-09-08 | 102.63 | $101.64 | 119724 |
| 2021-09-07 | 102.80 | $101.71 | 130000 |
| 2021-09-03 | 102.98 | $102.71 | 67925 |
| 2021-09-02 | 102.97 | $103.03 | 114200 |
| 2021-09-01 | 102.89 | $102.33 | 88417 |
| 2021-08-31 | 102.95 | $102.66 | 98844 |
| 2021-08-30 | 102.93 | $102.82 | 90100 |
| 2021-08-27 | 102.88 | $103.04 | 113746 |
| 2021-08-26 | 102.77 | $102.42 | 128700 |
| 2021-08-25 | 102.77 | $102.94 | 76407 |
| 2021-08-24 | 102.65 | $102.59 | 106647 |
| 2021-08-23 | 102.59 | $102.56 | 84000 |
| 2021-08-20 | 102.52 | $102.01 | 83900 |
| 2021-08-19 | 102.55 | $101.59 | 92700 |
| 2021-08-18 | 102.67 | $101.83 | 182700 |
| 2021-08-17 | 102.75 | $103.15 | 90910 |
| 2021-08-16 | 102.56 | $103.45 | 80003 |
| 2021-08-13 | 102.27 | $103.12 | 90407 |
| 2021-08-12 | 102.00 | $103.07 | 98100 |
| 2021-08-11 | 101.70 | $102.92 | 141910 |
| 2021-08-10 | 101.37 | $102.33 | 71400 |
| 2021-08-09 | 101.11 | $101.63 | 70645 |
| 2021-08-06 | 100.96 | $101.69 | 84405 |
| 2021-08-05 | 100.77 | $101.05 | 74545 |
| 2021-08-04 | 100.68 | $100.65 | 70630 |
| 2021-08-03 | 100.66 | $101.71 | 80100 |
| 2021-08-02 | 100.41 | $100.65 | 108733 |
| 2021-07-30 | 100.34 | $100.75 | 73700 |
| 2021-07-29 | 100.25 | $101.17 | 99030 |
| 2021-07-28 | 100.04 | $100.44 | 117408 |
| 2021-07-27 | 99.96 | $100.65 | 84146 |
| 2021-07-26 | 99.82 | $100.62 | 102300 |
| 2021-07-23 | 99.66 | $100.35 | 93900 |
| 2021-07-22 | 99.54 | $99.94 | 155800 |
| 2021-07-21 | 99.49 | $100.21 | 166900 |
| 2021-07-20 | 99.37 | $99.25 | 131500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
162.77
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
90.50
Average
117.45
Maximum
164.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 162.77 | $161.83 | 264658 |
| 2026-07-16 | 163.13 | $162.70 | 176300 |
| 2026-07-15 | 163.30 | $161.89 | 209906 |
| 2026-07-14 | 163.74 | $162.83 | 247300 |
| 2026-07-13 | 163.98 | $163.39 | 295900 |
| 2026-07-10 | 164.07 | $163.60 | 186645 |
| 2026-07-09 | 164.10 | $163.20 | 227624 |
| 2026-07-08 | 164.25 | $162.62 | 272000 |
| 2026-07-07 | 164.59 | $164.11 | 259800 |
| 2026-07-06 | 164.52 | $164.21 | 319800 |
| 2026-07-02 | 164.37 | $164.03 | 261252 |
| 2026-07-01 | 164.21 | $162.64 | 424419 |
| 2026-06-30 | 164.43 | $163.45 | 293106 |
| 2026-06-29 | 164.42 | $163.74 | 497841 |
| 2026-06-26 | 164.28 | $163.20 | 248508 |
| 2026-06-25 | 164.24 | $165.02 | 312809 |
| 2026-06-24 | 163.59 | $162.59 | 267307 |
| 2026-06-23 | 163.53 | $162.69 | 324983 |
| 2026-06-22 | 163.38 | $164.04 | 247800 |
| 2026-06-18 | 162.74 | $162.27 | 255339 |
| 2026-06-17 | 162.48 | $161.96 | 497444 |
| 2026-06-16 | 162.24 | $163.00 | 291367 |
| 2026-06-15 | 161.57 | $163.09 | 285709 |
| 2026-06-12 | 160.69 | $162.14 | 302516 |
| 2026-06-11 | 159.90 | $160.70 | 360200 |
| 2026-06-10 | 159.35 | $157.83 | 309815 |
| 2026-06-09 | 159.58 | $159.25 | 274856 |
| 2026-06-08 | 159.37 | $158.49 | 246617 |
| 2026-06-05 | 159.33 | $157.73 | 252722 |
| 2026-06-04 | 159.49 | $160.06 | 323105 |
| 2026-06-03 | 158.92 | $158.83 | 225900 |
| 2026-06-02 | 158.58 | $158.70 | 182621 |
| 2026-06-01 | 158.17 | $157.30 | 200300 |
| 2026-05-29 | 158.09 | $157.59 | 159205 |
| 2026-05-28 | 157.87 | $157.53 | 188130 |
| 2026-05-27 | 157.59 | $157.76 | 160605 |
| 2026-05-26 | 157.14 | $157.88 | 165117 |
| 2026-05-22 | 156.52 | $156.96 | 143747 |
| 2026-05-21 | 156.03 | $155.72 | 194253 |
| 2026-05-20 | 155.80 | $155.32 | 180400 |
| 2026-05-19 | 155.61 | $154.59 | 229196 |
| 2026-05-18 | 155.59 | $154.65 | 264700 |
| 2026-05-15 | 155.52 | $154.03 | 158807 |
| 2026-05-14 | 155.59 | $155.63 | 176822 |
| 2026-05-13 | 155.14 | $155.16 | 156732 |
| 2026-05-12 | 154.71 | $155.02 | 193152 |
| 2026-05-11 | 154.20 | $154.80 | 178124 |
| 2026-05-08 | 153.62 | $153.80 | 180000 |
| 2026-05-07 | 153.20 | $152.65 | 202546 |
| 2026-05-06 | 153.03 | $153.96 | 404513 |
| 2026-05-05 | 152.38 | $152.73 | 149955 |
| 2026-05-04 | 151.95 | $151.14 | 254500 |
| 2026-05-01 | 151.91 | $152.13 | 170800 |
| 2026-04-30 | 151.52 | $152.72 | 182100 |
| 2026-04-29 | 150.85 | $150.39 | 213349 |
| 2026-04-28 | 150.74 | $150.07 | 172817 |
| 2026-04-27 | 150.70 | $150.01 | 179939 |
| 2026-04-24 | 150.65 | $150.08 | 232240 |
| 2026-04-23 | 150.54 | $150.56 | 220129 |
| 2026-04-22 | 150.25 | $149.48 | 190644 |
| 2026-04-21 | 150.21 | $149.44 | 461327 |
| 2026-04-20 | 150.15 | $150.52 | 230140 |
| 2026-04-17 | 149.72 | $150.63 | 187017 |
| 2026-04-16 | 149.14 | $149.41 | 224400 |
| 2026-04-15 | 148.82 | $149.19 | 181032 |
| 2026-04-14 | 148.47 | $149.82 | 350831 |
| 2026-04-13 | 147.84 | $149.63 | 341107 |
| 2026-04-10 | 147.13 | $148.75 | 213628 |
| 2026-04-09 | 146.54 | $150.18 | 181500 |
| 2026-04-08 | 145.37 | $149.28 | 263300 |
| 2026-04-07 | 144.23 | $146.01 | 295685 |
| 2026-04-06 | 143.91 | $146.17 | 244300 |
| 2026-04-02 | 143.48 | $145.47 | 375000 |
| 2026-04-01 | 143.22 | $145.31 | 365000 |
| 2026-03-31 | 142.97 | $144.95 | 298436 |
| 2026-03-30 | 142.82 | $142.63 | 311200 |
| 2026-03-27 | 143.40 | $142.75 | 265700 |
| 2026-03-26 | 144.11 | $144.89 | 291400 |
| 2026-03-25 | 144.33 | $146.02 | 239900 |
| 2026-03-24 | 144.27 | $145.56 | 318000 |
| 2026-03-23 | 144.38 | $144.89 | 564631 |
| 2026-03-20 | 144.76 | $144.14 | 294641 |
| 2026-03-19 | 145.49 | $145.31 | 477914 |
| 2026-03-18 | 146.05 | $145.63 | 782300 |
| 2026-03-17 | 146.65 | $147.60 | 531453 |
| 2026-03-16 | 146.79 | $147.32 | 311000 |
| 2026-03-13 | 147.07 | $146.36 | 297800 |
| 2026-03-12 | 147.75 | $146.03 | 243701 |
| 2026-03-11 | 148.70 | $147.70 | 277900 |
| 2026-03-10 | 149.34 | $148.03 | 244604 |
| 2026-03-09 | 150.03 | $148.28 | 194931 |
| 2026-03-06 | 150.80 | $147.90 | 207400 |
| 2026-03-05 | 151.86 | $149.50 | 256300 |
| 2026-03-04 | 152.64 | $151.61 | 209500 |
| 2026-03-03 | 152.91 | $150.99 | 297137 |
| 2026-03-02 | 153.42 | $152.71 | 215759 |
| 2026-02-27 | 153.48 | $153.11 | 238700 |
| 2026-02-26 | 153.40 | $152.66 | 499100 |
| 2026-02-25 | 153.43 | $152.78 | 194600 |
| 2026-02-24 | 153.41 | $152.34 | 202988 |
| 2026-02-23 | 153.49 | $151.87 | 176800 |
| 2026-02-20 | 153.71 | $152.97 | 222701 |
| 2026-02-19 | 153.60 | $152.50 | 223424 |
| 2026-02-18 | 153.58 | $152.88 | 212900 |
| 2026-02-17 | 153.41 | $152.35 | 275921 |
| 2026-02-13 | 153.32 | $152.65 | 182362 |
| 2026-02-12 | 153.09 | $151.70 | 212048 |
| 2026-02-11 | 153.06 | $153.25 | 221222 |
| 2026-02-10 | 152.50 | $152.45 | 193202 |
| 2026-02-09 | 152.03 | $152.78 | 235400 |
| 2026-02-06 | 151.32 | $153.18 | 203904 |
| 2026-02-05 | 150.28 | $150.36 | 302400 |
| 2026-02-04 | 149.88 | $150.92 | 271351 |
| 2026-02-03 | 149.19 | $150.25 | 462034 |
| 2026-02-02 | 148.53 | $149.60 | 322065 |
| 2026-01-30 | 147.91 | $148.20 | 265003 |
| 2026-01-29 | 147.57 | $147.74 | 251506 |
| 2026-01-28 | 147.28 | $146.68 | 226300 |
| 2026-01-27 | 147.24 | $146.54 | 247713 |
| 2026-01-26 | 147.21 | $146.69 | 245818 |
| 2026-01-23 | 147.11 | $146.23 | 191100 |
| 2026-01-22 | 147.11 | $147.09 | 242636 |
| 2026-01-21 | 146.81 | $147.00 | 696400 |
| 2026-01-20 | 146.44 | $144.96 | 380200 |
| 2026-01-16 | 146.62 | $146.87 | 211805 |
| 2026-01-15 | 146.21 | $146.60 | 213000 |
| 2026-01-14 | 145.76 | $146.11 | 346800 |
| 2026-01-13 | 145.35 | $145.29 | 213700 |
| 2026-01-12 | 145.09 | $145.62 | 253700 |
| 2026-01-09 | 144.64 | $145.53 | 226800 |
| 2026-01-08 | 144.10 | $144.62 | 345374 |
| 2026-01-07 | 143.71 | $143.52 | 278223 |
| 2026-01-06 | 143.57 | $145.15 | 287000 |
| 2026-01-05 | 142.87 | $143.91 | 257300 |
| 2026-01-02 | 142.39 | $142.44 | 268700 |
| 2025-12-31 | 142.26 | $141.16 | 183730 |
| 2025-12-30 | 142.49 | $142.11 | 136882 |
| 2025-12-29 | 142.46 | $142.21 | 188570 |
| 2025-12-26 | 142.38 | $142.35 | 153327 |
| 2025-12-24 | 142.22 | $142.48 | 208915 |
| 2025-12-23 | 141.98 | $141.66 | 237700 |
| 2025-12-22 | 141.92 | $141.52 | 232717 |
| 2025-12-19 | 141.89 | $141.27 | 209428 |
| 2025-12-18 | 141.90 | $140.93 | 207500 |
| 2025-12-17 | 142.02 | $141.00 | 325807 |
| 2025-12-16 | 142.12 | $141.30 | 335300 |
| 2025-12-15 | 142.13 | $142.69 | 194907 |
| 2025-12-12 | 141.68 | $142.14 | 216046 |
| 2025-12-11 | 141.28 | $142.31 | 196136 |
| 2025-12-10 | 140.73 | $141.27 | 175300 |
| 2025-12-09 | 140.38 | $139.44 | 181131 |
| 2025-12-08 | 140.51 | $139.93 | 146000 |
| 2025-12-05 | 140.50 | $140.65 | 200644 |
| 2025-12-04 | 140.25 | $140.89 | 246348 |
| 2025-12-03 | 139.85 | $141.06 | 200900 |
| 2025-12-02 | 139.30 | $139.67 | 228100 |
| 2025-12-01 | 139.06 | $139.79 | 170905 |
| 2025-11-28 | 138.73 | $140.80 | 84800 |
| 2025-11-26 | 137.99 | $139.81 | 537100 |
| 2025-11-25 | 137.40 | $138.95 | 594110 |
| 2025-11-24 | 136.96 | $137.25 | 252912 |
| 2025-11-21 | 136.97 | $137.17 | 410000 |
| 2025-11-20 | 137.01 | $135.53 | 215727 |
| 2025-11-19 | 137.58 | $136.81 | 228000 |
| 2025-11-18 | 137.88 | $136.94 | 293000 |
| 2025-11-17 | 138.19 | $137.15 | 258745 |
| 2025-11-14 | 138.51 | $138.48 | 227300 |
| 2025-11-13 | 138.47 | $138.89 | 247657 |
| 2025-11-12 | 138.29 | $140.11 | 132600 |
| 2025-11-11 | 137.68 | $139.23 | 203800 |
| 2025-11-10 | 137.22 | $138.05 | 311734 |
| 2025-11-07 | 137.03 | $137.58 | 207400 |
| 2025-11-06 | 136.95 | $136.83 | 186200 |
| 2025-11-05 | 137.10 | $136.89 | 296425 |
| 2025-11-04 | 137.26 | $136.39 | 183337 |
| 2025-11-03 | 137.62 | $136.64 | 183188 |
| 2025-10-31 | 137.98 | $137.31 | 319900 |
| 2025-10-30 | 138.21 | $137.24 | 296133 |
| 2025-10-29 | 138.51 | $137.56 | 386140 |
| 2025-10-28 | 138.76 | $138.82 | 223050 |
| 2025-10-27 | 138.66 | $139.61 | 154600 |
| 2025-10-24 | 138.28 | $139.01 | 147101 |
| 2025-10-23 | 138.00 | $138.28 | 160209 |
| 2025-10-22 | 137.89 | $138.08 | 247400 |
| 2025-10-21 | 137.81 | $138.52 | 148300 |
| 2025-10-20 | 137.57 | $138.51 | 229800 |
| 2025-10-17 | 137.29 | $137.44 | 358800 |
| 2025-10-16 | 137.27 | $136.60 | 246025 |
| 2025-10-15 | 137.51 | $137.95 | 165109 |
| 2025-10-14 | 137.38 | $137.57 | 256500 |
| 2025-10-13 | 137.34 | $136.52 | 215915 |
| 2025-10-10 | 137.61 | $135.26 | 317400 |
| 2025-10-09 | 138.34 | $137.58 | 266900 |
| 2025-10-08 | 138.49 | $138.10 | 199919 |
| 2025-10-07 | 138.48 | $138.20 | 281200 |
| 2025-10-06 | 138.44 | $138.29 | 191600 |
| 2025-10-03 | 138.34 | $138.40 | 191929 |
| 2025-10-02 | 138.16 | $137.77 | 199554 |
| 2025-10-01 | 138.14 | $138.10 | 464600 |
| 2025-09-30 | 137.99 | $137.74 | 443207 |
| 2025-09-29 | 137.90 | $137.15 | 525145 |
| 2025-09-26 | 137.97 | $137.85 | 416000 |
| 2025-09-25 | 137.82 | $136.98 | 175820 |
| 2025-09-24 | 137.89 | $137.48 | 268800 |
| 2025-09-23 | 137.79 | $137.75 | 340600 |
| 2025-09-22 | 137.57 | $137.60 | 225914 |
| 2025-09-19 | 137.34 | $137.47 | 460019 |
| 2025-09-18 | 137.07 | $137.43 | 286970 |
| 2025-09-17 | 136.74 | $137.03 | 193092 |
| 2025-09-16 | 136.44 | $136.29 | 349558 |
| 2025-09-15 | 136.30 | $136.26 | 216108 |
| 2025-09-12 | 136.13 | $136.35 | 149330 |
| 2025-09-11 | 135.87 | $137.32 | 182600 |
| 2025-09-10 | 135.23 | $135.76 | 183300 |
| 2025-09-09 | 134.93 | $134.63 | 273500 |
| 2025-09-08 | 134.92 | $134.22 | 484730 |
| 2025-09-05 | 135.02 | $134.39 | 216714 |
| 2025-09-04 | 135.08 | $134.94 | 164863 |
| 2025-09-03 | 134.96 | $133.97 | 904651 |
| 2025-09-02 | 135.11 | $134.67 | 1.7M |
| 2025-08-29 | 135.05 | $135.11 | 224342 |
| 2025-08-28 | 134.83 | $135.05 | 188204 |
| 2025-08-27 | 134.56 | $134.90 | 228900 |
| 2025-08-26 | 134.26 | $134.51 | 250004 |
| 2025-08-25 | 134.01 | $134.06 | 189800 |
| 2025-08-22 | 133.84 | $135.10 | 200900 |
| 2025-08-21 | 133.28 | $133.56 | 138300 |
| 2025-08-20 | 133.09 | $134.06 | 506029 |
| 2025-08-19 | 132.68 | $133.56 | 204500 |
| 2025-08-18 | 132.33 | $133.01 | 149617 |
| 2025-08-15 | 132.08 | $132.90 | 185600 |
| 2025-08-14 | 131.81 | $132.97 | 136243 |
| 2025-08-13 | 131.45 | $133.11 | 229838 |
| 2025-08-12 | 130.97 | $132.40 | 151607 |
| 2025-08-11 | 130.62 | $131.16 | 129325 |
| 2025-08-08 | 130.59 | $131.26 | 165218 |
| 2025-08-07 | 130.52 | $130.38 | 195643 |
| 2025-08-06 | 130.73 | $130.53 | 240331 |
| 2025-08-05 | 130.95 | $130.49 | 217555 |
| 2025-08-04 | 131.22 | $130.52 | 298749 |
| 2025-08-01 | 131.55 | $129.46 | 305819 |
| 2025-07-31 | 132.29 | $130.65 | 221506 |
| 2025-07-30 | 132.81 | $132.09 | 151310 |
| 2025-07-29 | 132.98 | $132.75 | 199200 |
| 2025-07-28 | 132.97 | $132.75 | 177800 |
| 2025-07-25 | 132.95 | $133.42 | 162400 |
| 2025-07-24 | 132.69 | $132.97 | 148200 |
| 2025-07-23 | 132.52 | $133.39 | 215837 |
| 2025-07-22 | 132.16 | $132.15 | 166536 |
| 2025-07-21 | 132.10 | $131.52 | 143400 |
| 2025-07-18 | 132.23 | $131.55 | 202501 |
| 2025-07-17 | 132.36 | $131.94 | 220311 |
| 2025-07-16 | 132.38 | $131.35 | 209100 |
| 2025-07-15 | 132.58 | $130.64 | 188825 |
| 2025-07-14 | 133.03 | $132.20 | 164206 |
| 2025-07-11 | 133.07 | $132.04 | 396122 |
| 2025-07-10 | 133.15 | $132.89 | 178300 |
| 2025-07-09 | 132.95 | $132.17 | 228431 |
| 2025-07-08 | 132.91 | $132.20 | 202862 |
| 2025-07-07 | 132.82 | $132.38 | 218619 |
| 2025-07-03 | 132.64 | $133.39 | 179238 |
| 2025-07-02 | 132.06 | $132.58 | 283100 |
| 2025-07-01 | 131.60 | $132.53 | 522000 |
| 2025-06-30 | 131.02 | $131.20 | 492600 |
| 2025-06-27 | 130.72 | $131.25 | 193130 |
| 2025-06-26 | 130.33 | $130.81 | 163300 |
| 2025-06-25 | 129.96 | $129.92 | 139128 |
| 2025-06-24 | 129.78 | $130.50 | 179200 |
| 2025-06-23 | 129.36 | $129.44 | 145515 |
| 2025-06-20 | 129.17 | $128.47 | 223300 |
| 2025-06-18 | 129.23 | $128.38 | 162220 |
| 2025-06-17 | 129.32 | $128.12 | 174842 |
| 2025-06-16 | 129.49 | $129.25 | 171048 |
| 2025-06-13 | 129.32 | $128.74 | 229727 |
| 2025-06-12 | 129.26 | $129.57 | 184314 |
| 2025-06-11 | 128.90 | $128.94 | 133000 |
| 2025-06-10 | 128.65 | $129.05 | 343700 |
| 2025-06-09 | 128.29 | $128.39 | 203336 |
| 2025-06-06 | 128.03 | $128.28 | 196046 |
| 2025-06-05 | 127.75 | $126.94 | 191300 |
| 2025-06-04 | 127.81 | $127.15 | 163800 |
| 2025-06-03 | 127.79 | $127.81 | 178200 |
| 2025-06-02 | 127.55 | $127.25 | 495700 |
| 2025-05-30 | 127.42 | $126.93 | 152647 |
| 2025-05-29 | 127.35 | $126.80 | 209339 |
| 2025-05-28 | 127.28 | $126.17 | 238310 |
| 2025-05-27 | 127.38 | $127.04 | 196634 |
| 2025-05-23 | 127.21 | $125.17 | 212800 |
| 2025-05-22 | 127.57 | $125.33 | 314523 |
| 2025-05-21 | 127.93 | $125.81 | 182700 |
| 2025-05-20 | 128.20 | $128.12 | 202000 |
| 2025-05-19 | 127.77 | $128.31 | 198385 |
| 2025-05-16 | 127.15 | $128.01 | 181638 |
| 2025-05-15 | 126.47 | $126.87 | 185543 |
| 2025-05-14 | 125.99 | $125.42 | 264800 |
| 2025-05-13 | 125.83 | $126.28 | 277000 |
| 2025-05-12 | 125.35 | $127.04 | 281600 |
| 2025-05-09 | 124.51 | $124.47 | 258702 |
| 2025-05-08 | 124.28 | $124.75 | 307400 |
| 2025-05-07 | 123.91 | $124.32 | 290800 |
| 2025-05-06 | 123.58 | $123.44 | 223836 |
| 2025-05-05 | 123.46 | $124.38 | 188700 |
| 2025-05-02 | 123.01 | $125.18 | 270900 |
| 2025-05-01 | 122.21 | $123.36 | 284650 |
| 2025-04-30 | 121.81 | $123.72 | 221147 |
| 2025-04-29 | 121.22 | $123.53 | 242258 |
| 2025-04-28 | 120.57 | $122.78 | 310703 |
| 2025-04-25 | 120.04 | $122.35 | 198762 |
| 2025-04-24 | 119.56 | $122.47 | 220400 |
| 2025-04-23 | 118.96 | $121.45 | 253900 |
| 2025-04-22 | 118.58 | $120.63 | 269335 |
| 2025-04-21 | 118.43 | $118.03 | 525200 |
| 2025-04-17 | 119.10 | $120.37 | 409047 |
| 2025-04-16 | 119.22 | $120.33 | 599634 |
| 2025-04-15 | 119.43 | $121.80 | 346837 |
| 2025-04-14 | 119.26 | $122.28 | 408688 |
| 2025-04-11 | 118.95 | $120.89 | 448616 |
| 2025-04-10 | 119.07 | $119.24 | 411302 |
| 2025-04-09 | 119.79 | $122.38 | 779800 |
| 2025-04-08 | 119.73 | $114.87 | 684326 |
| 2025-04-07 | 122.08 | $116.23 | 991700 |
| 2025-04-04 | 124.57 | $116.95 | 929411 |
| 2025-04-03 | 127.39 | $124.63 | 454907 |
| 2025-04-02 | 128.42 | $128.94 | 274432 |
| 2025-04-01 | 128.31 | $128.45 | 293895 |
| 2025-03-31 | 128.34 | $128.84 | 388608 |
| 2025-03-28 | 128.27 | $127.29 | 297500 |
| 2025-03-27 | 128.67 | $128.81 | 177742 |
| 2025-03-26 | 128.68 | $129.62 | 240400 |
| 2025-03-25 | 128.45 | $129.45 | 352900 |
| 2025-03-24 | 128.22 | $129.82 | 231300 |
| 2025-03-21 | 127.84 | $128.52 | 247031 |
| 2025-03-20 | 127.80 | $129.10 | 310122 |
| 2025-03-19 | 127.57 | $129.33 | 265000 |
| 2025-03-18 | 127.25 | $128.52 | 468544 |
| 2025-03-17 | 127.12 | $129.09 | 250500 |
| 2025-03-14 | 126.82 | $127.48 | 291800 |
| 2025-03-13 | 126.97 | $125.64 | 254633 |
| 2025-03-12 | 127.76 | $126.10 | 279424 |
| 2025-03-11 | 128.61 | $126.68 | 458300 |
| 2025-03-10 | 129.46 | $128.35 | 295300 |
| 2025-03-07 | 129.98 | $129.91 | 403415 |
| 2025-03-06 | 130.13 | $128.72 | 515062 |
| 2025-03-05 | 130.70 | $129.65 | 378525 |
| 2025-03-04 | 131.09 | $128.71 | 647861 |
| 2025-03-03 | 131.87 | $131.45 | 304421 |
| 2025-02-28 | 131.94 | $132.54 | 254400 |
| 2025-02-27 | 131.68 | $130.61 | 207747 |
| 2025-02-26 | 131.96 | $130.94 | 196242 |
| 2025-02-25 | 132.18 | $131.38 | 232250 |
| 2025-02-24 | 132.31 | $131.05 | 338400 |
| 2025-02-21 | 132.55 | $130.90 | 210747 |
| 2025-02-20 | 132.88 | $132.43 | 362505 |
| 2025-02-19 | 132.78 | $133.01 | 238800 |
| 2025-02-18 | 132.45 | $132.34 | 239700 |
| 2025-02-14 | 132.24 | $131.63 | 163444 |
| 2025-02-13 | 132.19 | $131.95 | 281715 |
| 2025-02-12 | 132.01 | $131.07 | 210000 |
| 2025-02-11 | 132.05 | $131.69 | 210766 |
| 2025-02-10 | 131.88 | $131.05 | 194353 |
| 2025-02-07 | 131.85 | $130.54 | 295524 |
| 2025-02-06 | 131.96 | $131.43 | 193232 |
| 2025-02-05 | 131.79 | $131.57 | 387206 |
| 2025-02-04 | 131.51 | $130.48 | 267000 |
| 2025-02-03 | 131.49 | $130.49 | 379100 |
| 2025-01-31 | 131.44 | $130.76 | 253300 |
| 2025-01-30 | 131.27 | $131.45 | 226300 |
| 2025-01-29 | 130.82 | $130.14 | 244842 |
| 2025-01-28 | 130.65 | $130.32 | 324174 |
| 2025-01-27 | 130.38 | $131.36 | 277949 |
| 2025-01-24 | 129.69 | $130.89 | 353164 |
| 2025-01-23 | 128.97 | $130.98 | 271600 |
| 2025-01-22 | 128.06 | $129.76 | 279900 |
| 2025-01-21 | 127.33 | $130.32 | 298923 |
| 2025-01-17 | 126.25 | $128.75 | 263748 |
| 2025-01-16 | 125.44 | $127.81 | 243201 |
| 2025-01-15 | 124.76 | $127.11 | 214100 |
| 2025-01-14 | 124.16 | $125.68 | 220600 |
| 2025-01-13 | 123.91 | $124.77 | 281500 |
| 2025-01-10 | 123.91 | $123.61 | 312400 |
| 2025-01-08 | 124.30 | $125.47 | 369447 |
| 2025-01-07 | 124.20 | $125.21 | 556546 |
| 2025-01-06 | 124.20 | $125.33 | 232622 |
| 2025-01-03 | 124.18 | $125.59 | 220700 |
| 2025-01-02 | 124.10 | $124.64 | 271900 |
| 2024-12-31 | 124.33 | $124.91 | 198945 |
| 2024-12-30 | 124.56 | $124.52 | 218601 |
| 2024-12-27 | 125.00 | $125.91 | 230900 |
| 2024-12-26 | 125.11 | $126.58 | 266207 |
| 2024-12-24 | 125.07 | $126.27 | 191400 |
| 2024-12-23 | 125.15 | $125.19 | 444400 |
| 2024-12-20 | 125.62 | $125.44 | 264607 |
| 2024-12-19 | 126.14 | $124.06 | 295144 |
| 2024-12-18 | 127.25 | $124.49 | 242751 |
| 2024-12-17 | 128.47 | $127.59 | 284300 |
| 2024-12-16 | 129.01 | $128.31 | 209800 |
| 2024-12-13 | 129.44 | $128.76 | 223400 |
| 2024-12-12 | 129.83 | $128.22 | 242022 |
| 2024-12-11 | 130.49 | $128.84 | 259419 |
| 2024-12-10 | 131.10 | $129.38 | 228508 |
| 2024-12-09 | 131.67 | $130.04 | 144505 |
| 2024-12-06 | 132.15 | $130.86 | 359138 |
| 2024-12-05 | 132.46 | $131.15 | 206000 |
| 2024-12-04 | 132.74 | $131.50 | 205500 |
| 2024-12-03 | 132.95 | $131.91 | 492820 |
| 2024-12-02 | 133.06 | $132.66 | 185902 |
| 2024-11-29 | 132.93 | $133.48 | 97100 |
| 2024-11-27 | 132.51 | $133.05 | 116533 |
| 2024-11-26 | 132.10 | $133.04 | 174900 |
| 2024-11-25 | 131.60 | $132.94 | 259800 |
| 2024-11-22 | 131.00 | $132.26 | 252099 |
| 2024-11-21 | 130.47 | $131.25 | 242800 |
| 2024-11-20 | 130.15 | $129.72 | 238011 |
| 2024-11-19 | 130.23 | $129.51 | 351325 |
| 2024-11-18 | 130.38 | $130.14 | 224846 |
| 2024-11-15 | 130.36 | $129.59 | 202905 |
| 2024-11-14 | 130.50 | $130.09 | 2.2M |
| 2024-11-13 | 130.51 | $130.99 | 184000 |
| 2024-11-12 | 130.21 | $130.71 | 159200 |
| 2024-11-11 | 129.94 | $131.76 | 183200 |
| 2024-11-08 | 129.26 | $131.46 | 170511 |
| 2024-11-07 | 128.52 | $130.69 | 495815 |
| 2024-11-06 | 127.87 | $131.16 | 202701 |
| 2024-11-05 | 126.93 | $127.61 | 130136 |
| 2024-11-04 | 126.92 | $126.31 | 118718 |
| 2024-11-01 | 127.33 | $126.64 | 174000 |
| 2024-10-31 | 127.73 | $126.53 | 235000 |
| 2024-10-30 | 128.26 | $127.38 | 179200 |
| 2024-10-29 | 128.64 | $127.51 | 154944 |
| 2024-10-28 | 129.07 | $128.24 | 149733 |
| 2024-10-25 | 129.35 | $127.69 | 220200 |
| 2024-10-24 | 129.86 | $128.64 | 134800 |
| 2024-10-23 | 130.18 | $129.09 | 138300 |
| 2024-10-22 | 130.41 | $129.53 | 192229 |
| 2024-10-21 | 130.53 | $129.62 | 183819 |
| 2024-10-18 | 130.64 | $130.72 | 159540 |
| 2024-10-17 | 130.41 | $130.73 | 187648 |
| 2024-10-16 | 130.10 | $130.81 | 172944 |
| 2024-10-15 | 129.68 | $129.90 | 186900 |
| 2024-10-14 | 129.45 | $130.66 | 126300 |
| 2024-10-11 | 128.91 | $129.89 | 139800 |
| 2024-10-10 | 128.48 | $128.52 | 165600 |
| 2024-10-09 | 128.39 | $128.93 | 140158 |
| 2024-10-08 | 128.13 | $127.71 | 128300 |
| 2024-10-07 | 128.19 | $127.49 | 321226 |
| 2024-10-04 | 128.33 | $128.34 | 156800 |
| 2024-10-03 | 128.21 | $127.34 | 104100 |
| 2024-10-02 | 128.38 | $127.95 | 141811 |
| 2024-10-01 | 128.37 | $128.02 | 219108 |
| 2024-09-30 | 128.32 | $128.28 | 229500 |
| 2024-09-27 | 128.17 | $127.83 | 156700 |
| 2024-09-26 | 128.11 | $127.41 | 221921 |
| 2024-09-25 | 128.15 | $127.52 | 109826 |
| 2024-09-24 | 128.14 | $128.32 | 152313 |
| 2024-09-23 | 127.86 | $128.23 | 137350 |
| 2024-09-20 | 127.54 | $127.81 | 241622 |
| 2024-09-19 | 127.25 | $127.98 | 198100 |
| 2024-09-18 | 126.83 | $126.87 | 138300 |
| 2024-09-17 | 126.66 | $127.17 | 130393 |
| 2024-09-16 | 126.34 | $127.34 | 125500 |
| 2024-09-13 | 125.89 | $126.27 | 172900 |
| 2024-09-12 | 125.66 | $125.53 | 106444 |
| 2024-09-11 | 125.61 | $124.80 | 196400 |
| 2024-09-10 | 125.76 | $124.97 | 256831 |
| 2024-09-09 | 125.88 | $124.78 | 126600 |
| 2024-09-06 | 126.07 | $123.54 | 176656 |
| 2024-09-05 | 126.68 | $125.04 | 295700 |
| 2024-09-04 | 126.92 | $126.19 | 336600 |
| 2024-09-03 | 126.83 | $126.11 | 217600 |
| 2024-08-30 | 126.72 | $127.42 | 93100 |
| 2024-08-29 | 126.14 | $126.27 | 159200 |
| 2024-08-28 | 125.77 | $125.75 | 135227 |
| 2024-08-27 | 125.46 | $125.85 | 129400 |
| 2024-08-26 | 125.03 | $125.73 | 186200 |
| 2024-08-23 | 124.52 | $125.58 | 168401 |
| 2024-08-22 | 123.93 | $124.27 | 90900 |
| 2024-08-21 | 123.61 | $124.44 | 151400 |
| 2024-08-20 | 123.14 | $124.24 | 249615 |
| 2024-08-19 | 122.63 | $124.58 | 131110 |
| 2024-08-16 | 121.89 | $123.80 | 130900 |
| 2024-08-15 | 121.23 | $123.40 | 162207 |
| 2024-08-14 | 120.55 | $122.01 | 161100 |
| 2024-08-13 | 120.16 | $121.23 | 219100 |
| 2024-08-12 | 119.94 | $120.06 | 122400 |
| 2024-08-09 | 120.05 | $120.45 | 273600 |
| 2024-08-08 | 120.06 | $120.21 | 184300 |
| 2024-08-07 | 120.17 | $118.18 | 172022 |
| 2024-08-06 | 120.94 | $118.75 | 413031 |
| 2024-08-05 | 121.71 | $118.00 | 335000 |
| 2024-08-02 | 122.87 | $120.75 | 249826 |
| 2024-08-01 | 123.41 | $122.53 | 154300 |
| 2024-07-31 | 123.48 | $123.85 | 184328 |
| 2024-07-30 | 123.14 | $123.08 | 226245 |
| 2024-07-29 | 122.94 | $122.94 | 277627 |
| 2024-07-26 | 122.73 | $123.25 | 158300 |
| 2024-07-25 | 122.36 | $121.60 | 392400 |
| 2024-07-24 | 122.41 | $121.25 | 178600 |
| 2024-07-23 | 122.57 | $121.82 | 173233 |
| 2024-07-22 | 122.56 | $122.19 | 220900 |
| 2024-07-19 | 122.42 | $121.71 | 159527 |
| 2024-07-18 | 122.38 | $122.64 | 192304 |
| 2024-07-17 | 122.01 | $123.59 | 220700 |
| 2024-07-16 | 121.24 | $123.25 | 366558 |
| 2024-07-15 | 120.40 | $121.67 | 246800 |
| 2024-07-12 | 119.87 | $121.12 | 245100 |
| 2024-07-11 | 119.38 | $120.46 | 264813 |
| 2024-07-10 | 118.99 | $119.85 | 176907 |
| 2024-07-09 | 118.71 | $118.78 | 284223 |
| 2024-07-08 | 118.70 | $118.72 | 164323 |
| 2024-07-05 | 118.71 | $118.59 | 174930 |
| 2024-07-03 | 118.76 | $118.69 | 171800 |
| 2024-07-02 | 118.80 | $118.62 | 159247 |
| 2024-07-01 | 118.86 | $118.17 | 282039 |
| 2024-06-28 | 119.07 | $118.50 | 360620 |
| 2024-06-27 | 119.22 | $118.13 | 185800 |
| 2024-06-26 | 119.52 | $118.97 | 170925 |
| 2024-06-25 | 119.61 | $119.25 | 172801 |
| 2024-06-24 | 119.62 | $120.25 | 136011 |
| 2024-06-21 | 119.32 | $119.57 | 123200 |
| 2024-06-20 | 119.15 | $119.90 | 132842 |
| 2024-06-18 | 118.83 | $119.69 | 122647 |
| 2024-06-17 | 118.50 | $119.31 | 118300 |
| 2024-06-14 | 118.23 | $118.32 | 137501 |
| 2024-06-13 | 118.20 | $118.43 | 127500 |
| 2024-06-12 | 118.13 | $118.04 | 195400 |
| 2024-06-11 | 118.17 | $117.92 | 130500 |
| 2024-06-10 | 118.25 | $118.61 | 162500 |
| 2024-06-07 | 118.13 | $118.21 | 99239 |
| 2024-06-06 | 118.10 | $118.35 | 116226 |
| 2024-06-05 | 118.03 | $118.32 | 204100 |
| 2024-06-04 | 117.95 | $117.72 | 183732 |
| 2024-06-03 | 118.04 | $117.77 | 160868 |
| 2024-05-31 | 118.13 | $118.44 | 149400 |
| 2024-05-30 | 118.03 | $116.58 | 167502 |
| 2024-05-29 | 118.50 | $116.25 | 177800 |
| 2024-05-28 | 119.16 | $117.53 | 107007 |
| 2024-05-24 | 119.55 | $118.19 | 100600 |
| 2024-05-23 | 119.80 | $118.01 | 183500 |
| 2024-05-22 | 120.15 | $119.44 | 346012 |
| 2024-05-21 | 120.10 | $119.81 | 115104 |
| 2024-05-20 | 119.91 | $119.67 | 146300 |
| 2024-05-17 | 119.69 | $120.34 | 107900 |
| 2024-05-16 | 119.20 | $120.03 | 122300 |
| 2024-05-15 | 118.68 | $120.05 | 170400 |
| 2024-05-14 | 118.02 | $118.91 | 175601 |
| 2024-05-13 | 117.57 | $118.48 | 225400 |
| 2024-05-10 | 117.15 | $118.55 | 99300 |
| 2024-05-09 | 116.61 | $118.08 | 119000 |
| 2024-05-08 | 116.09 | $117.24 | 145420 |
| 2024-05-07 | 115.72 | $116.98 | 227700 |
| 2024-05-06 | 115.36 | $116.53 | 145332 |
| 2024-05-03 | 115.07 | $115.79 | 138617 |
| 2024-05-02 | 114.96 | $115.22 | 179332 |
| 2024-05-01 | 115.01 | $114.64 | 172500 |
| 2024-04-30 | 115.26 | $115.09 | 256300 |
| 2024-04-29 | 115.44 | $116.54 | 155500 |
| 2024-04-26 | 115.20 | $116.05 | 139600 |
| 2024-04-25 | 115.06 | $116.16 | 175700 |
| 2024-04-24 | 114.88 | $116.42 | 193100 |
| 2024-04-23 | 114.59 | $116.52 | 189232 |
| 2024-04-22 | 114.21 | $115.55 | 195800 |
| 2024-04-19 | 114.08 | $114.63 | 223400 |
| 2024-04-18 | 114.22 | $113.74 | 271339 |
| 2024-04-17 | 114.70 | $113.61 | 206610 |
| 2024-04-16 | 115.34 | $113.93 | 145416 |
| 2024-04-15 | 116.03 | $114.23 | 201632 |
| 2024-04-12 | 116.78 | $114.76 | 210195 |
| 2024-04-11 | 117.53 | $116.44 | 196627 |
| 2024-04-10 | 117.91 | $116.58 | 258104 |
| 2024-04-09 | 118.33 | $117.90 | 134800 |
| 2024-04-08 | 118.41 | $117.83 | 126831 |
| 2024-04-05 | 118.52 | $117.80 | 160100 |
| 2024-04-04 | 118.65 | $117.00 | 211440 |
| 2024-04-03 | 119.04 | $118.33 | 134232 |
| 2024-04-02 | 119.09 | $118.33 | 123601 |
| 2024-04-01 | 119.13 | $119.03 | 176500 |
| 2024-03-28 | 118.93 | $119.51 | 158245 |
| 2024-03-27 | 118.52 | $119.18 | 135000 |
| 2024-03-26 | 118.11 | $117.53 | 193019 |
| 2024-03-25 | 118.11 | $117.61 | 154500 |
| 2024-03-22 | 118.06 | $117.85 | 146530 |
| 2024-03-21 | 117.91 | $118.38 | 139918 |
| 2024-03-20 | 117.54 | $118.06 | 159545 |
| 2024-03-19 | 117.17 | $117.15 | 107400 |
| 2024-03-18 | 116.99 | $116.64 | 118400 |
| 2024-03-15 | 116.91 | $116.31 | 123700 |
| 2024-03-14 | 116.91 | $116.47 | 130600 |
| 2024-03-13 | 116.83 | $117.07 | 112500 |
| 2024-03-12 | 116.52 | $116.81 | 137500 |
| 2024-03-11 | 116.21 | $116.38 | 147533 |
| 2024-03-08 | 115.95 | $115.86 | 156000 |
| 2024-03-07 | 115.78 | $116.15 | 157419 |
| 2024-03-06 | 115.47 | $115.56 | 175100 |
| 2024-03-05 | 115.25 | $114.83 | 389247 |
| 2024-03-04 | 115.20 | $115.34 | 159105 |
| 2024-03-01 | 114.96 | $115.22 | 175116 |
| 2024-02-29 | 114.69 | $114.43 | 153800 |
| 2024-02-28 | 114.60 | $114.36 | 145400 |
| 2024-02-27 | 114.49 | $114.48 | 140447 |
| 2024-02-26 | 114.30 | $114.43 | 157317 |
| 2024-02-23 | 114.06 | $114.86 | 173800 |
| 2024-02-22 | 113.63 | $114.56 | 208240 |
| 2024-02-21 | 113.17 | $113.58 | 179100 |
| 2024-02-20 | 112.92 | $112.99 | 186843 |
| 2024-02-16 | 112.79 | $113.03 | 135600 |
| 2024-02-15 | 112.60 | $113.19 | 180650 |
| 2024-02-14 | 112.31 | $111.91 | 128730 |
| 2024-02-13 | 112.35 | $111.38 | 152526 |
| 2024-02-12 | 112.56 | $112.72 | 167406 |
| 2024-02-09 | 112.38 | $112.22 | 202800 |
| 2024-02-08 | 112.30 | $112.31 | 351000 |
| 2024-02-07 | 112.16 | $112.33 | 122705 |
| 2024-02-06 | 111.97 | $111.96 | 168300 |
| 2024-02-05 | 111.85 | $111.47 | 169500 |
| 2024-02-02 | 111.84 | $112.16 | 149700 |
| 2024-02-01 | 111.60 | $112.14 | 144500 |
| 2024-01-31 | 111.29 | $111.13 | 327715 |
| 2024-01-30 | 111.23 | $112.10 | 200821 |
| 2024-01-29 | 110.83 | $111.49 | 143704 |
| 2024-01-26 | 110.53 | $111.14 | 122100 |
| 2024-01-25 | 110.27 | $111.10 | 126600 |
| 2024-01-24 | 109.95 | $110.20 | 171144 |
| 2024-01-23 | 109.84 | $110.47 | 232035 |
| 2024-01-22 | 109.61 | $109.98 | 349316 |
| 2024-01-19 | 109.49 | $109.76 | 129300 |
| 2024-01-18 | 109.40 | $108.74 | 266331 |
| 2024-01-17 | 109.60 | $108.33 | 149600 |
| 2024-01-16 | 109.98 | $108.93 | 144100 |
| 2024-01-12 | 110.24 | $109.59 | 145300 |
| 2024-01-11 | 110.33 | $109.58 | 196527 |
| 2024-01-10 | 110.43 | $109.85 | 223900 |
| 2024-01-09 | 110.44 | $109.82 | 243917 |
| 2024-01-08 | 110.45 | $110.32 | 165726 |
| 2024-01-05 | 110.29 | $109.65 | 205100 |
| 2024-01-04 | 110.28 | $109.52 | 162000 |
| 2024-01-03 | 110.30 | $109.52 | 234600 |
| 2024-01-02 | 110.29 | $110.11 | 185614 |
| 2023-12-29 | 110.06 | $109.37 | 160300 |
| 2023-12-28 | 110.00 | $109.50 | 192200 |
| 2023-12-27 | 109.86 | $109.47 | 221339 |
| 2023-12-26 | 109.67 | $109.26 | 252722 |
| 2023-12-22 | 109.48 | $108.70 | 125541 |
| 2023-12-21 | 109.40 | $108.23 | 222600 |
| 2023-12-20 | 109.42 | $108.05 | 278200 |
| 2023-12-19 | 109.47 | $109.74 | 225110 |
| 2023-12-18 | 108.96 | $109.06 | 285325 |
| 2023-12-15 | 108.53 | $108.72 | 224100 |
| 2023-12-14 | 108.09 | $109.22 | 218321 |
| 2023-12-13 | 107.35 | $108.29 | 179949 |
| 2023-12-12 | 106.73 | $106.73 | 156957 |
| 2023-12-11 | 106.44 | $106.59 | 147600 |
| 2023-12-08 | 106.12 | $105.55 | 119227 |
| 2023-12-07 | 106.03 | $105.18 | 139000 |
| 2023-12-06 | 106.01 | $104.93 | 180300 |
| 2023-12-05 | 106.05 | $105.26 | 267100 |
| 2023-12-04 | 105.97 | $105.95 | 152400 |
| 2023-12-01 | 105.62 | $105.96 | 182800 |
| 2023-11-30 | 105.18 | $105.17 | 265100 |
| 2023-11-29 | 104.86 | $104.24 | 201600 |
| 2023-11-28 | 104.75 | $104.15 | 162011 |
| 2023-11-27 | 104.62 | $104.14 | 309700 |
| 2023-11-24 | 104.44 | $104.55 | 85607 |
| 2023-11-22 | 104.08 | $104.09 | 152800 |
| 2023-11-21 | 103.75 | $103.80 | 301500 |
| 2023-11-20 | 103.44 | $103.90 | 207121 |
| 2023-11-17 | 103.00 | $103.56 | 246541 |
| 2023-11-16 | 102.55 | $103.09 | 152422 |
| 2023-11-15 | 102.15 | $103.29 | 239300 |
| 2023-11-14 | 101.58 | $102.81 | 184826 |
| 2023-11-13 | 101.03 | $101.27 | 123300 |
| 2023-11-10 | 100.85 | $101.31 | 113621 |
| 2023-11-09 | 100.61 | $100.23 | 129648 |
| 2023-11-08 | 100.66 | $101.04 | 133900 |
| 2023-11-07 | 100.45 | $101.29 | 115100 |
| 2023-11-06 | 100.13 | $101.61 | 130300 |
| 2023-11-03 | 99.64 | $101.84 | 236014 |
| 2023-11-02 | 98.97 | $101.25 | 258600 |
| 2023-11-01 | 98.35 | $99.46 | 175302 |
| 2023-10-31 | 98.19 | $99.06 | 136836 |
| 2023-10-30 | 98.13 | $98.19 | 244700 |
| 2023-10-27 | 98.35 | $97.07 | 196500 |
| 2023-10-26 | 99.00 | $98.52 | 426400 |
| 2023-10-25 | 99.34 | $98.98 | 183948 |
| 2023-10-24 | 99.63 | $99.46 | 157700 |
| 2023-10-23 | 99.84 | $98.86 | 160584 |
| 2023-10-20 | 100.31 | $99.55 | 137864 |
| 2023-10-19 | 100.67 | $100.45 | 163700 |
| 2023-10-18 | 100.83 | $101.32 | 143700 |
| 2023-10-17 | 100.76 | $102.20 | 148700 |
| 2023-10-16 | 100.41 | $101.96 | 168134 |
| 2023-10-13 | 100.08 | $101.02 | 151400 |
| 2023-10-12 | 99.98 | $100.74 | 206800 |
| 2023-10-11 | 99.98 | $101.29 | 190000 |
| 2023-10-10 | 99.81 | $101.45 | 155733 |
| 2023-10-09 | 99.58 | $100.95 | 112100 |
| 2023-10-06 | 99.49 | $100.06 | 355300 |
| 2023-10-05 | 99.69 | $99.40 | 209504 |
| 2023-10-04 | 100.16 | $99.58 | 140902 |
| 2023-10-03 | 100.71 | $99.69 | 242400 |
| 2023-10-02 | 101.36 | $100.51 | 114000 |
| 2023-09-29 | 101.92 | $101.40 | 115900 |
| 2023-09-28 | 102.33 | $102.06 | 114916 |
| 2023-09-27 | 102.65 | $101.70 | 246329 |
| 2023-09-26 | 103.16 | $101.80 | 276911 |
| 2023-09-25 | 103.76 | $103.01 | 168309 |
| 2023-09-22 | 104.12 | $102.72 | 148020 |
| 2023-09-21 | 104.65 | $103.00 | 167400 |
| 2023-09-20 | 105.22 | $104.95 | 141919 |
| 2023-09-19 | 105.29 | $105.22 | 103300 |
| 2023-09-18 | 105.29 | $105.61 | 109440 |
| 2023-09-15 | 105.17 | $105.49 | 126400 |
| 2023-09-14 | 105.05 | $106.28 | 102800 |
| 2023-09-13 | 104.66 | $105.06 | 102900 |
| 2023-09-12 | 104.58 | $105.08 | 130400 |
| 2023-09-11 | 104.47 | $105.01 | 111400 |
| 2023-09-08 | 104.36 | $104.68 | 84000 |
| 2023-09-07 | 104.35 | $104.34 | 154221 |
| 2023-09-06 | 104.44 | $104.27 | 218800 |
| 2023-09-05 | 104.57 | $104.62 | 93800 |
| 2023-09-01 | 104.64 | $105.45 | 71500 |
| 2023-08-31 | 104.45 | $105.18 | 100000 |
| 2023-08-30 | 104.32 | $105.61 | 375800 |
| 2023-08-29 | 104.04 | $105.43 | 123308 |
| 2023-08-28 | 103.75 | $104.56 | 128800 |
| 2023-08-25 | 103.69 | $104.10 | 152800 |
| 2023-08-24 | 103.77 | $103.40 | 154700 |
| 2023-08-23 | 104.11 | $104.17 | 268518 |
| 2023-08-22 | 104.29 | $103.59 | 258600 |
| 2023-08-21 | 104.70 | $104.26 | 268722 |
| 2023-08-18 | 104.99 | $104.36 | 211241 |
| 2023-08-17 | 105.33 | $104.13 | 192500 |
| 2023-08-16 | 105.81 | $104.50 | 141500 |
| 2023-08-15 | 106.28 | $105.08 | 152631 |
| 2023-08-14 | 106.66 | $106.41 | 245200 |
| 2023-08-11 | 106.71 | $106.47 | 131100 |
| 2023-08-10 | 106.73 | $105.94 | 133100 |
| 2023-08-09 | 106.93 | $106.04 | 141900 |
| 2023-08-08 | 107.12 | $106.41 | 104600 |
| 2023-08-07 | 107.23 | $106.87 | 218500 |
| 2023-08-04 | 107.20 | $105.75 | 137125 |
| 2023-08-03 | 107.50 | $106.20 | 186600 |
| 2023-08-02 | 107.71 | $106.55 | 112200 |
| 2023-08-01 | 107.84 | $107.22 | 128100 |
| 2023-07-31 | 107.75 | $107.43 | 113004 |
| 2023-07-28 | 107.56 | $107.22 | 118300 |
| 2023-07-27 | 107.38 | $106.91 | 146500 |
| 2023-07-26 | 107.22 | $107.44 | 108836 |
| 2023-07-25 | 106.84 | $107.26 | 117710 |
| 2023-07-24 | 106.42 | $107.46 | 164201 |
| 2023-07-21 | 105.82 | $106.86 | 124400 |
| 2023-07-20 | 105.25 | $106.43 | 124800 |
| 2023-07-19 | 104.69 | $105.36 | 118233 |
| 2023-07-18 | 104.33 | $104.77 | 209900 |
| 2023-07-17 | 104.07 | $104.08 | 163600 |
| 2023-07-14 | 103.95 | $104.05 | 185835 |
| 2023-07-13 | 103.82 | $104.22 | 259600 |
| 2023-07-12 | 103.59 | $103.94 | 224600 |
| 2023-07-11 | 103.40 | $103.75 | 159800 |
| 2023-07-10 | 103.21 | $102.88 | 104800 |
| 2023-07-07 | 103.26 | $102.29 | 180705 |
| 2023-07-06 | 103.49 | $102.57 | 805159 |
| 2023-07-05 | 103.68 | $103.67 | 232000 |
| 2023-07-03 | 103.55 | $104.05 | 67900 |
| 2023-06-30 | 103.26 | $103.76 | 104745 |
| 2023-06-29 | 102.99 | $102.94 | 136000 |
| 2023-06-28 | 102.91 | $102.17 | 179448 |
| 2023-06-27 | 103.06 | $102.41 | 145443 |
| 2023-06-26 | 103.15 | $101.86 | 118200 |
| 2023-06-23 | 103.42 | $101.58 | 103300 |
| 2023-06-22 | 103.83 | $102.99 | 108304 |
| 2023-06-21 | 103.86 | $103.31 | 148100 |
| 2023-06-20 | 103.79 | $103.29 | 133100 |
| 2023-06-16 | 103.69 | $104.17 | 127800 |
| 2023-06-15 | 103.27 | $104.28 | 237223 |
| 2023-06-14 | 102.70 | $102.97 | 109236 |
| 2023-06-13 | 102.42 | $103.31 | 137200 |
| 2023-06-12 | 101.95 | $102.76 | 230719 |
| 2023-06-09 | 101.55 | $102.39 | 111823 |
| 2023-06-08 | 101.16 | $102.37 | 93100 |
| 2023-06-07 | 100.70 | $102.03 | 211400 |
| 2023-06-06 | 100.24 | $101.30 | 117100 |
| 2023-06-05 | 99.92 | $101.09 | 204412 |
| 2023-06-02 | 99.60 | $101.49 | 221200 |
| 2023-06-01 | 99.08 | $99.64 | 262900 |
| 2023-05-31 | 99.05 | $99.00 | 111600 |
| 2023-05-30 | 99.23 | $99.29 | 140915 |
| 2023-05-26 | 99.36 | $99.55 | 119709 |
| 2023-05-25 | 99.45 | $98.78 | 133802 |
| 2023-05-24 | 99.82 | $99.26 | 112702 |
| 2023-05-23 | 100.12 | $100.06 | 108229 |
| 2023-05-22 | 100.25 | $100.64 | 240949 |
| 2023-05-19 | 100.22 | $100.86 | 132636 |
| 2023-05-18 | 100.13 | $100.78 | 201900 |
| 2023-05-17 | 100.05 | $100.57 | 153700 |
| 2023-05-16 | 100.03 | $99.33 | 219300 |
| 2023-05-15 | 100.41 | $100.52 | 101546 |
| 2023-05-12 | 100.50 | $100.19 | 86026 |
| 2023-05-11 | 100.73 | $100.21 | 113720 |
| 2023-05-10 | 101.00 | $100.64 | 133900 |
| 2023-05-09 | 101.21 | $100.80 | 82546 |
| 2023-05-08 | 101.41 | $101.19 | 198800 |
| 2023-05-05 | 101.54 | $101.27 | 184900 |
| 2023-05-04 | 101.67 | $99.80 | 227333 |
| 2023-05-03 | 102.30 | $100.62 | 92632 |
| 2023-05-02 | 102.80 | $101.58 | 136335 |
| 2023-05-01 | 103.10 | $103.08 | 134400 |
| 2023-04-28 | 102.98 | $102.92 | 153600 |
| 2023-04-27 | 102.87 | $102.08 | 183111 |
| 2023-04-26 | 103.00 | $100.69 | 96500 |
| 2023-04-25 | 103.58 | $102.04 | 190026 |
| 2023-04-24 | 103.85 | $103.19 | 145500 |
| 2023-04-21 | 103.80 | $102.82 | 218100 |
| 2023-04-20 | 103.84 | $102.82 | 327435 |
| 2023-04-19 | 103.86 | $103.43 | 149200 |
| 2023-04-18 | 103.67 | $103.53 | 110500 |
| 2023-04-17 | 103.39 | $103.52 | 93613 |
| 2023-04-14 | 103.03 | $103.04 | 168346 |
| 2023-04-13 | 102.73 | $103.15 | 153500 |
| 2023-04-12 | 102.31 | $102.46 | 472700 |
| 2023-04-11 | 102.00 | $102.62 | 134445 |
| 2023-04-10 | 101.56 | $102.28 | 205213 |
| 2023-04-06 | 101.12 | $102.00 | 141832 |
| 2023-04-05 | 100.67 | $101.93 | 232012 |
| 2023-04-04 | 100.13 | $101.23 | 209700 |
| 2023-04-03 | 99.70 | $102.02 | 198968 |
| 2023-03-31 | 98.92 | $101.02 | 140100 |
| 2023-03-30 | 98.29 | $100.07 | 119800 |
| 2023-03-29 | 97.85 | $99.73 | 204336 |
| 2023-03-28 | 97.42 | $98.63 | 277500 |
| 2023-03-27 | 97.28 | $98.62 | 284300 |
| 2023-03-24 | 97.12 | $97.71 | 184800 |
| 2023-03-23 | 97.25 | $97.00 | 200113 |
| 2023-03-22 | 97.65 | $97.95 | 135900 |
| 2023-03-21 | 97.86 | $99.67 | 152000 |
| 2023-03-20 | 97.60 | $98.60 | 261800 |
| 2023-03-17 | 97.65 | $97.21 | 123504 |
| 2023-03-16 | 98.18 | $98.85 | 218200 |
| 2023-03-15 | 98.34 | $97.81 | 358300 |
| 2023-03-14 | 98.88 | $98.93 | 216348 |
| 2023-03-13 | 99.21 | $97.75 | 505833 |
| 2023-03-10 | 100.01 | $98.44 | 172500 |
| 2023-03-09 | 100.79 | $99.38 | 167600 |
| 2023-03-08 | 101.46 | $101.21 | 148309 |
| 2023-03-07 | 101.71 | $101.37 | 207031 |
| 2023-03-06 | 101.97 | $103.08 | 137547 |
| 2023-03-03 | 101.76 | $103.02 | 160700 |
| 2023-03-02 | 101.53 | $101.84 | 225227 |
| 2023-03-01 | 101.64 | $101.28 | 127600 |
| 2023-02-28 | 101.97 | $101.36 | 175100 |
| 2023-02-27 | 102.35 | $101.90 | 115900 |
| 2023-02-24 | 102.66 | $101.89 | 174007 |
| 2023-02-23 | 103.05 | $102.39 | 105000 |
| 2023-02-22 | 103.38 | $102.17 | 114000 |
| 2023-02-21 | 103.84 | $102.47 | 183334 |
| 2023-02-17 | 104.32 | $104.06 | 139100 |
| 2023-02-16 | 104.40 | $103.76 | 142200 |
| 2023-02-15 | 104.58 | $104.67 | 170400 |
| 2023-02-14 | 104.52 | $104.73 | 258100 |
| 2023-02-13 | 104.42 | $105.15 | 155139 |
| 2023-02-10 | 104.16 | $104.35 | 336210 |
| 2023-02-09 | 104.10 | $103.25 | 276735 |
| 2023-02-08 | 104.37 | $104.07 | 109500 |
| 2023-02-07 | 104.44 | $104.75 | 188328 |
| 2023-02-06 | 104.30 | $103.93 | 294617 |
| 2023-02-03 | 104.39 | $104.24 | 272832 |
| 2023-02-02 | 104.40 | $104.68 | 312433 |
| 2023-02-01 | 104.27 | $104.97 | 183808 |
| 2023-01-31 | 104.01 | $104.64 | 232200 |
| 2023-01-30 | 103.80 | $103.37 | 180745 |
| 2023-01-27 | 103.95 | $104.20 | 128400 |
| 2023-01-26 | 103.87 | $104.59 | 152031 |
| 2023-01-25 | 103.64 | $104.06 | 317911 |
| 2023-01-24 | 103.53 | $103.83 | 271800 |
| 2023-01-23 | 103.47 | $103.78 | 166335 |
| 2023-01-20 | 103.42 | $103.09 | 150500 |
| 2023-01-19 | 103.57 | $101.99 | 153813 |
| 2023-01-18 | 104.11 | $102.67 | 204800 |
| 2023-01-17 | 104.54 | $104.66 | 844323 |
| 2023-01-13 | 104.43 | $105.37 | 243594 |
| 2023-01-12 | 104.07 | $105.10 | 142200 |
| 2023-01-11 | 103.72 | $104.96 | 159400 |
| 2023-01-10 | 103.32 | $104.37 | 129400 |
| 2023-01-09 | 103.03 | $103.93 | 149949 |
| 2023-01-06 | 102.82 | $104.88 | 173605 |
| 2023-01-05 | 102.27 | $102.72 | 240037 |
| 2023-01-04 | 102.29 | $103.37 | 158800 |
| 2023-01-03 | 102.11 | $102.60 | 275305 |
| 2022-12-30 | 102.15 | $102.85 | 324005 |
| 2022-12-29 | 102.13 | $102.96 | 346687 |
| 2022-12-28 | 102.08 | $101.93 | 275800 |
| 2022-12-27 | 102.36 | $102.93 | 179842 |
| 2022-12-23 | 102.39 | $102.69 | 136300 |
| 2022-12-22 | 102.51 | $101.93 | 222112 |
| 2022-12-21 | 102.92 | $103.50 | 181800 |
| 2022-12-20 | 102.92 | $102.03 | 274800 |
| 2022-12-19 | 103.39 | $101.81 | 234023 |
| 2022-12-16 | 104.04 | $102.09 | 249000 |
| 2022-12-15 | 104.74 | $103.03 | 228900 |
| 2022-12-14 | 105.29 | $104.95 | 208412 |
| 2022-12-13 | 105.34 | $105.39 | 207600 |
| 2022-12-12 | 105.25 | $105.12 | 151400 |
| 2022-12-09 | 105.22 | $103.55 | 159000 |
| 2022-12-08 | 105.66 | $104.48 | 269900 |
| 2022-12-07 | 105.89 | $103.93 | 165227 |
| 2022-12-06 | 106.32 | $103.81 | 300741 |
| 2022-12-05 | 106.85 | $104.83 | 285000 |
| 2022-12-02 | 107.15 | $106.52 | 330939 |
| 2022-12-01 | 106.95 | $106.59 | 365900 |
| 2022-11-30 | 106.64 | $106.81 | 251613 |
| 2022-11-29 | 106.17 | $104.81 | 275001 |
| 2022-11-28 | 106.18 | $104.51 | 262540 |
| 2022-11-25 | 106.26 | $105.95 | 62241 |
| 2022-11-23 | 105.86 | $105.74 | 225400 |
| 2022-11-22 | 105.40 | $105.36 | 311700 |
| 2022-11-21 | 104.92 | $104.05 | 237800 |
| 2022-11-18 | 104.71 | $103.93 | 292500 |
| 2022-11-17 | 104.46 | $103.09 | 344914 |
| 2022-11-16 | 104.37 | $102.99 | 326800 |
| 2022-11-15 | 104.26 | $103.47 | 274600 |
| 2022-11-14 | 103.93 | $103.17 | 223714 |
| 2022-11-11 | 103.57 | $103.73 | 207100 |
| 2022-11-10 | 102.92 | $103.62 | 337000 |
| 2022-11-09 | 102.13 | $100.36 | 203848 |
| 2022-11-08 | 102.15 | $102.02 | 273102 |
| 2022-11-07 | 101.61 | $101.44 | 283300 |
| 2022-11-04 | 101.10 | $100.44 | 326000 |
| 2022-11-03 | 100.76 | $99.19 | 412400 |
| 2022-11-02 | 100.70 | $99.42 | 343642 |
| 2022-11-01 | 100.51 | $100.87 | 272600 |
| 2022-10-31 | 99.79 | $100.79 | 394785 |
| 2022-10-28 | 98.90 | $101.14 | 190811 |
| 2022-10-27 | 97.68 | $99.12 | 201102 |
| 2022-10-26 | 96.80 | $98.85 | 229123 |
| 2022-10-25 | 95.80 | $98.09 | 344100 |
| 2022-10-24 | 94.81 | $97.32 | 320538 |
| 2022-10-21 | 93.84 | $96.07 | 301000 |
| 2022-10-20 | 93.05 | $93.68 | 342324 |
| 2022-10-19 | 92.85 | $94.40 | 238300 |
| 2022-10-18 | 92.38 | $94.91 | 388730 |
| 2022-10-17 | 91.67 | $93.73 | 528732 |
| 2022-10-14 | 91.20 | $92.17 | 566600 |
| 2022-10-13 | 91.13 | $93.54 | 525230 |
| 2022-10-12 | 90.64 | $90.82 | 214700 |
| 2022-10-11 | 90.94 | $91.08 | 227900 |
| 2022-10-10 | 91.24 | $91.19 | 176440 |
| 2022-10-07 | 91.61 | $91.77 | 212733 |
| 2022-10-06 | 91.90 | $93.53 | 256432 |
| 2022-10-05 | 91.73 | $94.70 | 197214 |
| 2022-10-04 | 91.19 | $94.88 | 216228 |
| 2022-10-03 | 90.50 | $92.21 | 241700 |
| 2022-09-30 | 90.55 | $89.91 | 293851 |
| 2022-09-29 | 91.39 | $91.09 | 452200 |
| 2022-09-28 | 92.09 | $92.45 | 376538 |
| 2022-09-27 | 92.54 | $91.34 | 276400 |
| 2022-09-26 | 93.48 | $91.72 | 392800 |
| 2022-09-23 | 94.55 | $92.95 | 381500 |
| 2022-09-22 | 95.49 | $94.57 | 305627 |
| 2022-09-21 | 96.15 | $94.84 | 213624 |
| 2022-09-20 | 96.88 | $96.33 | 292800 |
| 2022-09-19 | 97.33 | $97.45 | 155200 |
| 2022-09-16 | 97.54 | $96.95 | 192002 |
| 2022-09-15 | 97.96 | $97.54 | 264045 |
| 2022-09-14 | 98.31 | $97.98 | 154200 |
| 2022-09-13 | 98.61 | $97.73 | 187106 |
| 2022-09-12 | 99.05 | $101.13 | 142900 |
| 2022-09-09 | 98.54 | $100.34 | 126419 |
| 2022-09-08 | 98.17 | $99.23 | 210615 |
| 2022-09-07 | 98.08 | $98.40 | 195515 |
| 2022-09-06 | 98.26 | $97.11 | 213614 |
| 2022-09-02 | 98.89 | $97.38 | 2.9M |
| 2022-09-01 | 99.60 | $98.26 | 210900 |
| 2022-08-31 | 100.19 | $97.74 | 224910 |
| 2022-08-30 | 101.07 | $98.55 | 204400 |
| 2022-08-29 | 101.89 | $99.64 | 142532 |
| 2022-08-26 | 102.53 | $99.99 | 208015 |
| 2022-08-25 | 103.19 | $102.70 | 188932 |
| 2022-08-24 | 103.12 | $101.54 | 253200 |
| 2022-08-23 | 103.39 | $101.22 | 3.1M |
| 2022-08-22 | 103.79 | $101.55 | 275432 |
| 2022-08-19 | 104.14 | $103.12 | 116609 |
| 2022-08-18 | 104.05 | $103.77 | 129712 |
| 2022-08-17 | 103.70 | $103.35 | 283606 |
| 2022-08-16 | 103.37 | $103.89 | 134300 |
| 2022-08-15 | 102.78 | $103.45 | 132200 |
| 2022-08-12 | 102.16 | $103.21 | 165200 |
| 2022-08-11 | 101.46 | $101.79 | 153500 |
| 2022-08-10 | 101.04 | $101.37 | 250525 |
| 2022-08-09 | 100.64 | $100.04 | 135602 |
| 2022-08-08 | 100.55 | $99.81 | 297828 |
| 2022-08-05 | 100.49 | $99.86 | 166449 |
| 2022-08-04 | 100.39 | $99.61 | 173400 |
| 2022-08-03 | 100.33 | $100.26 | 293100 |
| 2022-08-02 | 100.03 | $99.45 | 4.6M |
| 2022-08-01 | 99.90 | $100.29 | 299422 |
| 2022-07-29 | 99.46 | $100.63 | 355857 |
| 2022-07-28 | 98.80 | $99.93 | 210200 |
| 2022-07-27 | 98.20 | $99.11 | 181400 |
| 2022-07-26 | 97.73 | $98.06 | 223602 |
| 2022-07-25 | 97.48 | $98.45 | 194337 |
| 2022-07-22 | 97.04 | $97.70 | 202146 |
| 2022-07-21 | 96.75 | $97.82 | 193200 |
| 2022-07-20 | 96.36 | $97.47 | 239000 |
| 2022-07-19 | 96.00 | $97.76 | 182824 |
| 2022-07-18 | 95.48 | $95.66 | 234700 |
| 2022-07-15 | 95.52 | $96.53 | 312242 |
| 2022-07-14 | 95.31 | $94.57 | 324618 |
| 2022-07-13 | 95.69 | $95.29 | 247100 |
| 2022-07-12 | 95.93 | $95.97 | 145900 |
| 2022-07-11 | 96.03 | $96.53 | 233000 |
| 2022-07-08 | 95.98 | $97.06 | 200800 |
| 2022-07-07 | 95.77 | $97.13 | 219245 |
| 2022-07-06 | 95.51 | $96.21 | 365700 |
| 2022-07-05 | 95.51 | $96.07 | 813126 |
| 2022-07-01 | 95.57 | $97.14 | 267900 |
| 2022-06-30 | 95.33 | $96.18 | 244000 |
| 2022-06-29 | 95.37 | $96.57 | 183634 |
| 2022-06-28 | 95.33 | $96.87 | 329044 |
| 2022-06-27 | 95.21 | $97.72 | 222300 |
| 2022-06-24 | 94.82 | $97.53 | 199900 |
| 2022-06-23 | 94.46 | $95.12 | 452836 |
| 2022-06-22 | 94.81 | $95.45 | 655600 |
| 2022-06-21 | 95.19 | $95.72 | 304100 |
| 2022-06-17 | 95.60 | $93.26 | 239925 |
| 2022-06-16 | 96.92 | $93.83 | 415900 |
| 2022-06-15 | 98.38 | $96.15 | 322029 |
| 2022-06-14 | 99.46 | $95.62 | 459800 |
| 2022-06-13 | 100.97 | $96.36 | 549100 |
| 2022-06-10 | 102.58 | $99.41 | 257124 |
| 2022-06-09 | 103.57 | $101.44 | 155600 |
| 2022-06-08 | 104.14 | $103.66 | 191215 |
| 2022-06-07 | 104.12 | $104.92 | 189216 |
| 2022-06-06 | 103.70 | $103.76 | 160800 |
| 2022-06-03 | 103.54 | $103.57 | 898149 |
| 2022-06-02 | 103.40 | $104.43 | 217913 |
| 2022-06-01 | 102.95 | $103.59 | 226144 |
| 2022-05-31 | 102.67 | $104.37 | 356622 |
| 2022-05-27 | 102.08 | $105.21 | 357565 |
| 2022-05-26 | 101.11 | $103.65 | 181200 |
| 2022-05-25 | 100.43 | $102.42 | 222318 |
| 2022-05-24 | 100.01 | $101.78 | 200504 |
| 2022-05-23 | 99.72 | $101.27 | 267348 |
| 2022-05-20 | 99.56 | $99.45 | 235101 |
| 2022-05-19 | 99.96 | $99.15 | 285500 |
| 2022-05-18 | 100.57 | $100.20 | 463521 |
| 2022-05-17 | 101.01 | $103.54 | 260900 |
| 2022-05-16 | 100.52 | $102.01 | 175406 |
| 2022-05-13 | 100.43 | $101.65 | 186528 |
| 2022-05-12 | 100.47 | $100.42 | 420500 |
| 2022-05-11 | 100.93 | $100.34 | 439600 |
| 2022-05-10 | 101.55 | $100.76 | 3.1M |
| 2022-05-09 | 102.21 | $101.10 | 465018 |
| 2022-05-06 | 102.92 | $103.39 | 390000 |
| 2022-05-05 | 103.09 | $103.30 | 495616 |
| 2022-05-04 | 103.34 | $105.57 | 561100 |
| 2022-05-03 | 102.95 | $102.79 | 372606 |
| 2022-05-02 | 103.38 | $102.07 | 710743 |
| 2022-04-29 | 104.16 | $102.10 | 280100 |
| 2022-04-28 | 105.12 | $105.15 | 400616 |
| 2022-04-27 | 105.33 | $103.62 | 264800 |
| 2022-04-26 | 106.09 | $103.49 | 299400 |
| 2022-04-25 | 107.06 | $105.33 | 388712 |
| 2022-04-22 | 107.66 | $105.20 | 469100 |
| 2022-04-21 | 108.43 | $108.05 | 273033 |
| 2022-04-20 | 108.47 | $109.21 | 264500 |
| 2022-04-19 | 108.13 | $108.39 | 194748 |
| 2022-04-18 | 107.97 | $107.29 | 207804 |
| 2022-04-14 | 108.12 | $107.40 | 194500 |
| 2022-04-13 | 108.26 | $107.82 | 223006 |
| 2022-04-12 | 108.28 | $107.39 | 231100 |
| 2022-04-11 | 108.44 | $107.67 | 407800 |
| 2022-04-08 | 108.53 | $108.69 | 200915 |
| 2022-04-07 | 108.30 | $108.01 | 277015 |
| 2022-04-06 | 108.23 | $107.33 | 269925 |
| 2022-04-05 | 108.34 | $106.85 | 251000 |
| 2022-04-04 | 108.61 | $107.44 | 345500 |
| 2022-04-01 | 108.73 | $107.64 | 235228 |
| 2022-03-31 | 108.80 | $107.32 | 426700 |
| 2022-03-30 | 108.97 | $108.94 | 311413 |
| 2022-03-29 | 108.63 | $109.02 | 339500 |
| 2022-03-28 | 108.18 | $108.52 | 226842 |
| 2022-03-25 | 107.76 | $108.60 | 313100 |
| 2022-03-24 | 107.21 | $107.59 | 185100 |
| 2022-03-23 | 106.84 | $107.01 | 294500 |
| 2022-03-22 | 106.56 | $108.11 | 321317 |
| 2022-03-21 | 105.86 | $107.52 | 348200 |
| 2022-03-18 | 105.19 | $107.00 | 339400 |
| 2022-03-17 | 104.53 | $106.83 | 328200 |
| 2022-03-16 | 103.78 | $105.55 | 333900 |
| 2022-03-15 | 103.27 | $104.37 | 215200 |
| 2022-03-14 | 103.04 | $103.13 | 375200 |
| 2022-03-11 | 103.16 | $102.97 | 206502 |
| 2022-03-10 | 103.37 | $103.72 | 230542 |
| 2022-03-09 | 103.40 | $103.86 | 280715 |
| 2022-03-08 | 103.41 | $102.27 | 301800 |
| 2022-03-07 | 103.93 | $103.44 | 411910 |
| 2022-03-04 | 104.20 | $105.47 | 273906 |
| 2022-03-03 | 103.90 | $105.36 | 538735 |
| 2022-03-02 | 103.58 | $105.10 | 391400 |
| 2022-03-01 | 103.28 | $103.02 | 348731 |
| 2022-02-28 | 103.59 | $104.49 | 396436 |
| 2022-02-25 | 103.52 | $105.10 | 376600 |
| 2022-02-24 | 103.26 | $101.98 | 481037 |
| 2022-02-23 | 103.95 | $102.46 | 393109 |
| 2022-02-22 | 104.65 | $103.49 | 438200 |
| 2022-02-18 | 105.19 | $104.24 | 234344 |
| 2022-02-17 | 105.62 | $104.68 | 193500 |
| 2022-02-16 | 106.01 | $106.09 | 333436 |
| 2022-02-15 | 106.04 | $105.93 | 237300 |
| 2022-02-14 | 106.12 | $104.91 | 354163 |
| 2022-02-11 | 106.56 | $105.64 | 268300 |
| 2022-02-10 | 106.85 | $106.75 | 295100 |
| 2022-02-09 | 106.86 | $108.28 | 256700 |
| 2022-02-08 | 106.38 | $107.42 | 195045 |
| 2022-02-07 | 106.07 | $106.73 | 277710 |
| 2022-02-04 | 105.91 | $106.59 | 272432 |
| 2022-02-03 | 105.76 | $106.72 | 297600 |
| 2022-02-02 | 105.55 | $107.57 | 347500 |
| 2022-02-01 | 105.03 | $106.62 | 318657 |
| 2022-01-31 | 104.70 | $105.80 | 496800 |
| 2022-01-28 | 104.58 | $105.10 | 331604 |
| 2022-01-27 | 104.66 | $103.80 | 299200 |
| 2022-01-26 | 105.18 | $103.98 | 457804 |
| 2022-01-25 | 105.78 | $104.39 | 404112 |
| 2022-01-24 | 106.38 | $104.45 | 502412 |
| 2022-01-21 | 107.09 | $104.54 | 506700 |
| 2022-01-20 | 107.94 | $105.68 | 254740 |
| 2022-01-19 | 108.59 | $106.45 | 264300 |
| 2022-01-18 | 109.14 | $107.37 | 360643 |
| 2022-01-14 | 109.49 | $108.81 | 286501 |
| 2022-01-13 | 109.45 | $108.89 | 209416 |
| 2022-01-12 | 109.35 | $109.28 | 187580 |
| 2022-01-11 | 109.08 | $109.31 | 302800 |
| 2022-01-10 | 108.72 | $108.52 | 383115 |
| 2022-01-07 | 108.51 | $108.59 | 385100 |
| 2022-01-06 | 108.20 | $108.03 | 182600 |
| 2022-01-05 | 107.99 | $108.04 | 273006 |
| 2022-01-04 | 107.71 | $108.48 | 144719 |
| 2022-01-03 | 107.22 | $107.32 | 90646 |
| 2021-12-31 | 106.96 | $106.82 | 92222 |
| 2021-12-30 | 106.78 | $106.82 | 128400 |
| 2021-12-29 | 106.56 | $106.97 | 191542 |
| 2021-12-28 | 106.21 | $106.77 | 98706 |
| 2021-12-27 | 105.85 | $106.55 | 101436 |
| 2021-12-23 | 105.46 | $106.15 | 158500 |
| 2021-12-22 | 105.10 | $105.56 | 115500 |
| 2021-12-21 | 104.84 | $104.83 | 89431 |
| 2021-12-20 | 104.75 | $103.84 | 226904 |
| 2021-12-17 | 104.94 | $104.77 | 257300 |
| 2021-12-16 | 104.88 | $106.39 | 175314 |
| 2021-12-15 | 104.27 | $105.66 | 171600 |
| 2021-12-14 | 103.76 | $104.49 | 211140 |
| 2021-12-13 | 103.51 | $104.46 | 116300 |
| 2021-12-10 | 103.21 | $104.71 | 105200 |
| 2021-12-09 | 102.76 | $103.83 | 83909 |
| 2021-12-08 | 102.50 | $103.86 | 127538 |
| 2021-12-07 | 102.19 | $104.09 | 117200 |
| 2021-12-06 | 101.74 | $102.92 | 105516 |
| 2021-12-03 | 101.57 | $101.72 | 206100 |
| 2021-12-02 | 101.76 | $101.69 | 167800 |
| 2021-12-01 | 102.01 | $99.95 | 175643 |
| 2021-11-30 | 102.88 | $100.50 | 285000 |
| 2021-11-29 | 103.77 | $102.82 | 179200 |
| 2021-11-26 | 104.13 | $102.39 | 135048 |
| 2021-11-24 | 104.69 | $104.61 | 120908 |
| 2021-11-23 | 104.67 | $104.69 | 347700 |
| 2021-11-22 | 104.61 | $103.77 | 181217 |
| 2021-11-19 | 104.83 | $103.18 | 109506 |
| 2021-11-18 | 105.27 | $104.16 | 90400 |
| 2021-11-17 | 105.48 | $104.55 | 195200 |
| 2021-11-16 | 105.60 | $104.97 | 91900 |
| 2021-11-15 | 105.60 | $105.05 | 77816 |
| 2021-11-12 | 105.55 | $105.08 | 74735 |
| 2021-11-11 | 105.47 | $104.82 | 157030 |
| 2021-11-10 | 105.43 | $104.77 | 110223 |
| 2021-11-09 | 105.37 | $104.94 | 129200 |
| 2021-11-08 | 105.23 | $105.06 | 89100 |
| 2021-11-05 | 105.00 | $104.80 | 158142 |
| 2021-11-04 | 104.78 | $104.39 | 107818 |
| 2021-11-03 | 104.62 | $104.65 | 86529 |
| 2021-11-02 | 104.33 | $104.22 | 124326 |
| 2021-11-01 | 104.08 | $103.70 | 116900 |
| 2021-10-29 | 103.93 | $103.48 | 82314 |
| 2021-10-28 | 103.80 | $103.47 | 96000 |
| 2021-10-27 | 103.61 | $102.63 | 145600 |
| 2021-10-26 | 103.64 | $103.92 | 110500 |
| 2021-10-25 | 103.24 | $103.76 | 73405 |
| 2021-10-22 | 102.79 | $103.58 | 76045 |
| 2021-10-21 | 102.27 | $103.23 | 86800 |
| 2021-10-20 | 101.75 | $103.35 | 110007 |
| 2021-10-19 | 101.06 | $102.31 | 82913 |
| 2021-10-18 | 100.54 | $101.38 | 106400 |
| 2021-10-15 | 100.20 | $101.78 | 113630 |
| 2021-10-14 | 99.65 | $100.94 | 94500 |
| 2021-10-13 | 99.26 | $99.40 | 202115 |
| 2021-10-12 | 99.27 | $99.22 | 113939 |
| 2021-10-11 | 99.35 | $99.63 | 121427 |
| 2021-10-08 | 99.32 | $100.52 | 112825 |
| 2021-10-07 | 99.00 | $100.37 | 126500 |
| 2021-10-06 | 98.68 | $99.58 | 130600 |
| 2021-10-05 | 98.55 | $99.34 | 205908 |
| 2021-10-04 | 98.48 | $98.51 | 154300 |
| 2021-10-01 | 98.67 | $98.95 | 132324 |
| 2021-09-30 | 98.78 | $97.85 | 120200 |
| 2021-09-29 | 99.28 | $99.42 | 113221 |
| 2021-09-28 | 99.40 | $99.64 | 123208 |
| 2021-09-27 | 99.49 | $100.77 | 95400 |
| 2021-09-24 | 99.25 | $100.41 | 72344 |
| 2021-09-23 | 99.09 | $100.34 | 85430 |
| 2021-09-22 | 98.93 | $98.96 | 85632 |
| 2021-09-21 | 99.19 | $98.27 | 120100 |
| 2021-09-20 | 99.74 | $98.46 | 238649 |
| 2021-09-17 | 100.37 | $99.91 | 108206 |
| 2021-09-16 | 100.69 | $100.53 | 84246 |
| 2021-09-15 | 100.89 | $101.00 | 90100 |
| 2021-09-14 | 100.99 | $99.98 | 101539 |
| 2021-09-13 | 101.44 | $101.12 | 144526 |
| 2021-09-10 | 101.64 | $100.48 | 123000 |
| 2021-09-09 | 102.09 | $101.08 | 114921 |
| 2021-09-08 | 102.44 | $101.64 | 119724 |
| 2021-09-07 | 102.70 | $101.71 | 130000 |
| 2021-09-03 | 102.98 | $102.71 | 67925 |
| 2021-09-02 | 103.00 | $103.03 | 114200 |
| 2021-09-01 | 102.92 | $102.33 | 88417 |
| 2021-08-31 | 103.03 | $102.66 | 98844 |
| 2021-08-30 | 103.06 | $102.82 | 90100 |
| 2021-08-27 | 103.03 | $103.04 | 113746 |
| 2021-08-26 | 102.92 | $102.42 | 128700 |
| 2021-08-25 | 102.97 | $102.94 | 76407 |
| 2021-08-24 | 102.86 | $102.59 | 106647 |
| 2021-08-23 | 102.82 | $102.56 | 84000 |
| 2021-08-20 | 102.78 | $102.01 | 83900 |
| 2021-08-19 | 102.88 | $101.59 | 92700 |
| 2021-08-18 | 103.14 | $101.83 | 182700 |
| 2021-08-17 | 103.36 | $103.15 | 90910 |
| 2021-08-16 | 103.19 | $103.45 | 80003 |
| 2021-08-13 | 102.88 | $103.12 | 90407 |
| 2021-08-12 | 102.58 | $103.07 | 98100 |
| 2021-08-11 | 102.22 | $102.92 | 141910 |
| 2021-08-10 | 101.83 | $102.33 | 71400 |
| 2021-08-09 | 101.52 | $101.63 | 70645 |
| 2021-08-06 | 101.35 | $101.69 | 84405 |
| 2021-08-05 | 101.12 | $101.05 | 74545 |
| 2021-08-04 | 101.04 | $100.65 | 70630 |
| 2021-08-03 | 101.06 | $101.71 | 80100 |
| 2021-08-02 | 100.74 | $100.65 | 108733 |
| 2021-07-30 | 100.69 | $100.75 | 73700 |
| 2021-07-29 | 100.58 | $101.17 | 99030 |
| 2021-07-28 | 100.32 | $100.44 | 117408 |
| 2021-07-27 | 100.22 | $100.65 | 84146 |
| 2021-07-26 | 100.04 | $100.62 | 102300 |
| 2021-07-23 | 99.82 | $100.35 | 93900 |
| 2021-07-22 | 99.64 | $99.94 | 155800 |
| 2021-07-21 | 99.56 | $100.21 | 166900 |
| 2021-07-20 | 99.37 | $99.25 | 131500 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.33
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.05
Average
54.08
Maximum
74.00
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 53.33 | $161.83 | 264658 |
| 2026-07-16 | 56.24 | $162.70 | 176300 |
| 2026-07-15 | 54.02 | $161.89 | 209906 |
| 2026-07-14 | 57.21 | $162.83 | 247300 |
| 2026-07-13 | 59.19 | $163.39 | 295900 |
| 2026-07-10 | 59.93 | $163.60 | 186645 |
| 2026-07-09 | 59.00 | $163.20 | 227624 |
| 2026-07-08 | 57.66 | $162.62 | 272000 |
| 2026-07-07 | 62.68 | $164.11 | 259800 |
| 2026-07-06 | 63.03 | $164.21 | 319800 |
| 2026-07-02 | 62.68 | $164.03 | 261252 |
| 2026-07-01 | 59.83 | $162.64 | 424419 |
| 2026-06-30 | 62.47 | $163.45 | 293106 |
| 2026-06-29 | 63.42 | $163.74 | 497841 |
| 2026-06-26 | 62.41 | $163.20 | 248508 |
| 2026-06-25 | 68.46 | $165.02 | 312809 |
| 2026-06-24 | 64.03 | $162.59 | 267307 |
| 2026-06-23 | 64.39 | $162.69 | 324983 |
| 2026-06-22 | 69.29 | $164.04 | 247800 |
| 2026-06-18 | 66.07 | $162.27 | 255339 |
| 2026-06-17 | 65.47 | $161.96 | 497444 |
| 2026-06-16 | 69.40 | $163.00 | 291367 |
| 2026-06-15 | 69.74 | $163.09 | 285709 |
| 2026-06-12 | 68.16 | $162.14 | 302516 |
| 2026-06-11 | 65.57 | $160.70 | 360200 |
| 2026-06-10 | 59.29 | $157.83 | 309815 |
| 2026-06-09 | 64.85 | $159.25 | 274856 |
| 2026-06-08 | 63.09 | $158.49 | 246617 |
| 2026-06-05 | 61.25 | $157.73 | 252722 |
| 2026-06-04 | 71.66 | $160.06 | 323105 |
| 2026-06-03 | 69.02 | $158.83 | 225900 |
| 2026-06-02 | 68.73 | $158.70 | 182621 |
| 2026-06-01 | 65.38 | $157.30 | 200300 |
| 2026-05-29 | 66.79 | $157.59 | 159205 |
| 2026-05-28 | 66.65 | $157.53 | 188130 |
| 2026-05-27 | 67.69 | $157.76 | 160605 |
| 2026-05-26 | 68.22 | $157.88 | 165117 |
| 2026-05-22 | 66.30 | $156.96 | 143747 |
| 2026-05-21 | 63.46 | $155.72 | 194253 |
| 2026-05-20 | 62.50 | $155.32 | 180400 |
| 2026-05-19 | 60.69 | $154.59 | 229196 |
| 2026-05-18 | 60.92 | $154.65 | 264700 |
| 2026-05-15 | 59.42 | $154.03 | 158807 |
| 2026-05-14 | 65.60 | $155.63 | 176822 |
| 2026-05-13 | 64.57 | $155.16 | 156732 |
| 2026-05-12 | 64.27 | $155.02 | 193152 |
| 2026-05-11 | 63.81 | $154.80 | 178124 |
| 2026-05-08 | 61.67 | $153.80 | 180000 |
| 2026-05-07 | 59.04 | $152.65 | 202546 |
| 2026-05-06 | 63.79 | $153.96 | 404513 |
| 2026-05-05 | 60.99 | $152.73 | 149955 |
| 2026-05-04 | 56.89 | $151.14 | 254500 |
| 2026-05-01 | 60.66 | $152.13 | 170800 |
| 2026-04-30 | 63.02 | $152.72 | 182100 |
| 2026-04-29 | 56.69 | $150.39 | 213349 |
| 2026-04-28 | 55.70 | $150.07 | 172817 |
| 2026-04-27 | 55.52 | $150.01 | 179939 |
| 2026-04-24 | 55.77 | $150.08 | 232240 |
| 2026-04-23 | 57.48 | $150.56 | 220129 |
| 2026-04-22 | 54.51 | $149.48 | 190644 |
| 2026-04-21 | 54.40 | $149.44 | 461327 |
| 2026-04-20 | 58.06 | $150.52 | 230140 |
| 2026-04-17 | 58.44 | $150.63 | 187017 |
| 2026-04-16 | 55.36 | $149.41 | 224400 |
| 2026-04-15 | 54.78 | $149.19 | 181032 |
| 2026-04-14 | 56.77 | $149.82 | 350831 |
| 2026-04-13 | 56.32 | $149.63 | 341107 |
| 2026-04-10 | 54.20 | $148.75 | 213628 |
| 2026-04-09 | 58.59 | $150.18 | 181500 |
| 2026-04-08 | 56.48 | $149.28 | 263300 |
| 2026-04-07 | 47.20 | $146.01 | 295685 |
| 2026-04-06 | 47.67 | $146.17 | 244300 |
| 2026-04-02 | 45.40 | $145.47 | 375000 |
| 2026-04-01 | 44.88 | $145.31 | 365000 |
| 2026-03-31 | 43.73 | $144.95 | 298436 |
| 2026-03-30 | 35.54 | $142.63 | 311200 |
| 2026-03-27 | 35.79 | $142.75 | 265700 |
| 2026-03-26 | 40.77 | $144.89 | 291400 |
| 2026-03-25 | 43.83 | $146.02 | 239900 |
| 2026-03-24 | 42.15 | $145.56 | 318000 |
| 2026-03-23 | 39.66 | $144.89 | 564631 |
| 2026-03-20 | 36.76 | $144.14 | 294641 |
| 2026-03-19 | 39.58 | $145.31 | 477914 |
| 2026-03-18 | 40.38 | $145.63 | 782300 |
| 2026-03-17 | 45.84 | $147.60 | 531453 |
| 2026-03-16 | 44.83 | $147.32 | 311000 |
| 2026-03-13 | 41.28 | $146.36 | 297800 |
| 2026-03-12 | 40.02 | $146.03 | 243701 |
| 2026-03-11 | 44.62 | $147.70 | 277900 |
| 2026-03-10 | 45.61 | $148.03 | 244604 |
| 2026-03-09 | 46.35 | $148.28 | 194931 |
| 2026-03-06 | 45.06 | $147.90 | 207400 |
| 2026-03-05 | 49.82 | $149.50 | 256300 |
| 2026-03-04 | 57.42 | $151.61 | 209500 |
| 2026-03-03 | 55.53 | $150.99 | 297137 |
| 2026-03-02 | 62.90 | $152.71 | 215759 |
| 2026-02-27 | 64.80 | $153.11 | 238700 |
| 2026-02-26 | 63.62 | $152.66 | 499100 |
| 2026-02-25 | 64.17 | $152.78 | 194600 |
| 2026-02-24 | 63.07 | $152.34 | 202988 |
| 2026-02-23 | 61.89 | $151.87 | 176800 |
| 2026-02-20 | 66.64 | $152.97 | 222701 |
| 2026-02-19 | 65.56 | $152.50 | 223424 |
| 2026-02-18 | 67.22 | $152.88 | 212900 |
| 2026-02-17 | 66.09 | $152.35 | 275921 |
| 2026-02-13 | 67.34 | $152.65 | 182362 |
| 2026-02-12 | 65.36 | $151.70 | 212048 |
| 2026-02-11 | 72.15 | $153.25 | 221222 |
| 2026-02-10 | 70.65 | $152.45 | 193202 |
| 2026-02-09 | 72.17 | $152.78 | 235400 |
| 2026-02-06 | 74.00 | $153.18 | 203904 |
| 2026-02-05 | 68.68 | $150.36 | 302400 |
| 2026-02-04 | 71.44 | $150.92 | 271351 |
| 2026-02-03 | 70.07 | $150.25 | 462034 |
| 2026-02-02 | 68.69 | $149.60 | 322065 |
| 2026-01-30 | 65.43 | $148.20 | 265003 |
| 2026-01-29 | 64.27 | $147.74 | 251506 |
| 2026-01-28 | 61.44 | $146.68 | 226300 |
| 2026-01-27 | 61.05 | $146.54 | 247713 |
| 2026-01-26 | 61.68 | $146.69 | 245818 |
| 2026-01-23 | 60.49 | $146.23 | 191100 |
| 2026-01-22 | 64.02 | $147.09 | 242636 |
| 2026-01-21 | 63.81 | $147.00 | 696400 |
| 2026-01-20 | 58.61 | $144.96 | 380200 |
| 2026-01-16 | 67.21 | $146.87 | 211805 |
| 2026-01-15 | 66.55 | $146.60 | 213000 |
| 2026-01-14 | 65.35 | $146.11 | 346800 |
| 2026-01-13 | 63.25 | $145.29 | 213700 |
| 2026-01-12 | 64.75 | $145.62 | 253700 |
| 2026-01-09 | 64.53 | $145.53 | 226800 |
| 2026-01-08 | 62.30 | $144.62 | 345374 |
| 2026-01-07 | 59.35 | $143.52 | 278223 |
| 2026-01-06 | 66.68 | $145.15 | 287000 |
| 2026-01-05 | 63.42 | $143.91 | 257300 |
| 2026-01-02 | 58.88 | $142.44 | 268700 |
| 2025-12-31 | 54.18 | $141.16 | 183730 |
| 2025-12-30 | 58.93 | $142.11 | 136882 |
| 2025-12-29 | 59.45 | $142.21 | 188570 |
| 2025-12-26 | 60.16 | $142.35 | 153327 |
| 2025-12-24 | 60.80 | $142.48 | 208915 |
| 2025-12-23 | 58.14 | $141.66 | 237700 |
| 2025-12-22 | 57.67 | $141.52 | 232717 |
| 2025-12-19 | 56.86 | $141.27 | 209428 |
| 2025-12-18 | 55.76 | $140.93 | 207500 |
| 2025-12-17 | 56.04 | $141.00 | 325807 |
| 2025-12-16 | 57.20 | $141.30 | 335300 |
| 2025-12-15 | 62.98 | $142.69 | 194907 |
| 2025-12-12 | 61.52 | $142.14 | 216046 |
| 2025-12-11 | 62.24 | $142.31 | 196136 |
| 2025-12-10 | 59.48 | $141.27 | 175300 |
| 2025-12-09 | 53.84 | $139.44 | 181131 |
| 2025-12-08 | 55.81 | $139.93 | 146000 |
| 2025-12-05 | 58.83 | $140.65 | 200644 |
| 2025-12-04 | 59.85 | $140.89 | 246348 |
| 2025-12-03 | 60.56 | $141.06 | 200900 |
| 2025-12-02 | 56.56 | $139.67 | 228100 |
| 2025-12-01 | 57.04 | $139.79 | 170905 |
| 2025-11-28 | 61.13 | $140.80 | 84800 |
| 2025-11-26 | 58.35 | $139.81 | 537100 |
| 2025-11-25 | 55.73 | $138.95 | 594110 |
| 2025-11-24 | 49.81 | $137.25 | 252912 |
| 2025-11-21 | 49.51 | $137.17 | 410000 |
| 2025-11-20 | 42.81 | $135.53 | 215727 |
| 2025-11-19 | 47.48 | $136.81 | 228000 |
| 2025-11-18 | 47.98 | $136.94 | 293000 |
| 2025-11-17 | 48.78 | $137.15 | 258745 |
| 2025-11-14 | 54.19 | $138.48 | 227300 |
| 2025-11-13 | 56.01 | $138.89 | 247657 |
| 2025-11-12 | 61.89 | $140.11 | 132600 |
| 2025-11-11 | 58.94 | $139.23 | 203800 |
| 2025-11-10 | 54.44 | $138.05 | 311734 |
| 2025-11-07 | 52.47 | $137.58 | 207400 |
| 2025-11-06 | 49.14 | $136.83 | 186200 |
| 2025-11-05 | 49.41 | $136.89 | 296425 |
| 2025-11-04 | 47.16 | $136.39 | 183337 |
| 2025-11-03 | 48.18 | $136.64 | 183188 |
| 2025-10-31 | 50.97 | $137.31 | 319900 |
| 2025-10-30 | 50.68 | $137.24 | 296133 |
| 2025-10-29 | 51.99 | $137.56 | 386140 |
| 2025-10-28 | 57.53 | $138.82 | 223050 |
| 2025-10-27 | 61.43 | $139.61 | 154600 |
| 2025-10-24 | 59.44 | $139.01 | 147101 |
| 2025-10-23 | 56.88 | $138.28 | 160209 |
| 2025-10-22 | 56.16 | $138.08 | 247400 |
| 2025-10-21 | 58.19 | $138.52 | 148300 |
| 2025-10-20 | 58.16 | $138.51 | 229800 |
| 2025-10-17 | 54.55 | $137.44 | 358800 |
| 2025-10-16 | 51.42 | $136.60 | 246025 |
| 2025-10-15 | 57.46 | $137.95 | 165109 |
| 2025-10-14 | 56.08 | $137.57 | 256500 |
| 2025-10-13 | 51.99 | $136.52 | 215915 |
| 2025-10-10 | 46.29 | $135.26 | 317400 |
| 2025-10-09 | 58.42 | $137.58 | 266900 |
| 2025-10-08 | 61.87 | $138.10 | 199919 |
| 2025-10-07 | 62.55 | $138.20 | 281200 |
| 2025-10-06 | 63.14 | $138.29 | 191600 |
| 2025-10-03 | 63.84 | $138.40 | 191929 |
| 2025-10-02 | 61.52 | $137.77 | 199554 |
| 2025-10-01 | 63.55 | $138.10 | 464600 |
| 2025-09-30 | 62.26 | $137.74 | 443207 |
| 2025-09-29 | 60.06 | $137.15 | 525145 |
| 2025-09-26 | 64.28 | $137.85 | 416000 |
| 2025-09-25 | 61.05 | $136.98 | 175820 |
| 2025-09-24 | 64.22 | $137.48 | 268800 |
| 2025-09-23 | 65.97 | $137.75 | 340600 |
| 2025-09-22 | 65.48 | $137.60 | 225914 |
| 2025-09-19 | 65.05 | $137.47 | 460019 |
| 2025-09-18 | 64.93 | $137.43 | 286970 |
| 2025-09-17 | 63.69 | $137.03 | 193092 |
| 2025-09-16 | 61.30 | $136.29 | 349558 |
| 2025-09-15 | 61.20 | $136.26 | 216108 |
| 2025-09-12 | 61.65 | $136.35 | 149330 |
| 2025-09-11 | 66.64 | $137.32 | 182600 |
| 2025-09-10 | 61.93 | $135.76 | 183300 |
| 2025-09-09 | 57.84 | $134.63 | 273500 |
| 2025-09-08 | 56.22 | $134.22 | 484730 |
| 2025-09-05 | 57.08 | $134.39 | 216714 |
| 2025-09-04 | 59.92 | $134.94 | 164863 |
| 2025-09-03 | 56.28 | $133.97 | 904651 |
| 2025-09-02 | 60.01 | $134.67 | 1.7M |
| 2025-08-29 | 62.49 | $135.11 | 224342 |
| 2025-08-28 | 62.28 | $135.05 | 188204 |
| 2025-08-27 | 61.80 | $134.90 | 228900 |
| 2025-08-26 | 60.54 | $134.51 | 250004 |
| 2025-08-25 | 59.06 | $134.06 | 189800 |
| 2025-08-22 | 64.36 | $135.10 | 200900 |
| 2025-08-21 | 59.21 | $133.56 | 138300 |
| 2025-08-20 | 61.97 | $134.06 | 506029 |
| 2025-08-19 | 60.21 | $133.56 | 204500 |
| 2025-08-18 | 58.18 | $133.01 | 149617 |
| 2025-08-15 | 57.77 | $132.90 | 185600 |
| 2025-08-14 | 58.12 | $132.97 | 136243 |
| 2025-08-13 | 58.78 | $133.11 | 229838 |
| 2025-08-12 | 56.38 | $132.40 | 151607 |
| 2025-08-11 | 51.72 | $131.16 | 129325 |
| 2025-08-08 | 52.15 | $131.26 | 165218 |
| 2025-08-07 | 48.60 | $130.38 | 195643 |
| 2025-08-06 | 49.19 | $130.53 | 240331 |
| 2025-08-05 | 49.03 | $130.49 | 217555 |
| 2025-08-04 | 49.14 | $130.52 | 298749 |
| 2025-08-01 | 45.08 | $129.46 | 305819 |
| 2025-07-31 | 49.28 | $130.65 | 221506 |
| 2025-07-30 | 55.19 | $132.09 | 151310 |
| 2025-07-29 | 58.23 | $132.75 | 199200 |
| 2025-07-28 | 58.23 | $132.75 | 177800 |
| 2025-07-25 | 61.32 | $133.42 | 162400 |
| 2025-07-24 | 59.96 | $132.97 | 148200 |
| 2025-07-23 | 61.89 | $133.39 | 215837 |
| 2025-07-22 | 58.12 | $132.15 | 166536 |
| 2025-07-21 | 56.01 | $131.52 | 143400 |
| 2025-07-18 | 56.14 | $131.55 | 202501 |
| 2025-07-17 | 57.77 | $131.94 | 220311 |
| 2025-07-16 | 55.93 | $131.35 | 209100 |
| 2025-07-15 | 53.63 | $130.64 | 188825 |
| 2025-07-14 | 60.19 | $132.20 | 164206 |
| 2025-07-11 | 59.71 | $132.04 | 396122 |
| 2025-07-10 | 63.58 | $132.89 | 178300 |
| 2025-07-09 | 61.57 | $132.17 | 228431 |
| 2025-07-08 | 61.71 | $132.20 | 202862 |
| 2025-07-07 | 62.49 | $132.38 | 218619 |
| 2025-07-03 | 66.98 | $133.39 | 179238 |
| 2025-07-02 | 65.07 | $132.58 | 283100 |
| 2025-07-01 | 64.95 | $132.53 | 522000 |
| 2025-06-30 | 61.64 | $131.20 | 492600 |
| 2025-06-27 | 61.85 | $131.25 | 193130 |
| 2025-06-26 | 60.74 | $130.81 | 163300 |
| 2025-06-25 | 58.41 | $129.92 | 139128 |
| 2025-06-24 | 60.64 | $130.50 | 179200 |
| 2025-06-23 | 57.85 | $129.44 | 145515 |
| 2025-06-20 | 55.09 | $128.47 | 223300 |
| 2025-06-18 | 54.83 | $128.38 | 162220 |
| 2025-06-17 | 54.10 | $128.12 | 174842 |
| 2025-06-16 | 57.97 | $129.25 | 171048 |
| 2025-06-13 | 56.64 | $128.74 | 229727 |
| 2025-06-12 | 59.56 | $129.57 | 184314 |
| 2025-06-11 | 58.00 | $128.94 | 133000 |
| 2025-06-10 | 58.37 | $129.05 | 343700 |
| 2025-06-09 | 56.79 | $128.39 | 203336 |
| 2025-06-06 | 56.52 | $128.28 | 196046 |
| 2025-06-05 | 53.24 | $126.94 | 191300 |
| 2025-06-04 | 53.84 | $127.15 | 163800 |
| 2025-06-03 | 55.74 | $127.81 | 178200 |
| 2025-06-02 | 54.45 | $127.25 | 495700 |
| 2025-05-30 | 53.71 | $126.93 | 152647 |
| 2025-05-29 | 53.42 | $126.80 | 209339 |
| 2025-05-28 | 52.04 | $126.17 | 238310 |
| 2025-05-27 | 54.15 | $127.04 | 196634 |
| 2025-05-23 | 50.02 | $125.17 | 212800 |
| 2025-05-22 | 50.38 | $125.33 | 314523 |
| 2025-05-21 | 51.47 | $125.81 | 182700 |
| 2025-05-20 | 57.07 | $128.12 | 202000 |
| 2025-05-19 | 57.56 | $128.31 | 198385 |
| 2025-05-16 | 57.01 | $128.01 | 181638 |
| 2025-05-15 | 54.88 | $126.87 | 185543 |
| 2025-05-14 | 52.02 | $125.42 | 264800 |
| 2025-05-13 | 53.95 | $126.28 | 277000 |
| 2025-05-12 | 55.68 | $127.04 | 281600 |
| 2025-05-09 | 50.58 | $124.47 | 258702 |
| 2025-05-08 | 51.19 | $124.75 | 307400 |
| 2025-05-07 | 50.32 | $124.32 | 290800 |
| 2025-05-06 | 48.52 | $123.44 | 223836 |
| 2025-05-05 | 50.37 | $124.38 | 188700 |
| 2025-05-02 | 51.96 | $125.18 | 270900 |
| 2025-05-01 | 48.43 | $123.36 | 284650 |
| 2025-04-30 | 49.11 | $123.72 | 221147 |
| 2025-04-29 | 48.75 | $123.53 | 242258 |
| 2025-04-28 | 47.35 | $122.78 | 310703 |
| 2025-04-25 | 46.56 | $122.35 | 198762 |
| 2025-04-24 | 46.75 | $122.47 | 220400 |
| 2025-04-23 | 44.96 | $121.45 | 253900 |
| 2025-04-22 | 43.52 | $120.63 | 269335 |
| 2025-04-21 | 38.67 | $118.03 | 525200 |
| 2025-04-17 | 41.73 | $120.37 | 409047 |
| 2025-04-16 | 41.66 | $120.33 | 599634 |
| 2025-04-15 | 43.62 | $121.80 | 346837 |
| 2025-04-14 | 44.27 | $122.28 | 408688 |
| 2025-04-11 | 41.90 | $120.89 | 448616 |
| 2025-04-10 | 38.97 | $119.24 | 411302 |
| 2025-04-09 | 42.87 | $122.38 | 779800 |
| 2025-04-08 | 26.05 | $114.87 | 684326 |
| 2025-04-07 | 27.44 | $116.23 | 991700 |
| 2025-04-04 | 28.20 | $116.95 | 929411 |
| 2025-04-03 | 39.14 | $124.63 | 454907 |
| 2025-04-02 | 49.34 | $128.94 | 274432 |
| 2025-04-01 | 47.87 | $128.45 | 293895 |
| 2025-03-31 | 48.94 | $128.84 | 388608 |
| 2025-03-28 | 44.23 | $127.29 | 297500 |
| 2025-03-27 | 48.39 | $128.81 | 177742 |
| 2025-03-26 | 50.81 | $129.62 | 240400 |
| 2025-03-25 | 50.32 | $129.45 | 352900 |
| 2025-03-24 | 51.39 | $129.82 | 231300 |
| 2025-03-21 | 47.67 | $128.52 | 247031 |
| 2025-03-20 | 49.27 | $129.10 | 310122 |
| 2025-03-19 | 49.90 | $129.33 | 265000 |
| 2025-03-18 | 47.66 | $128.52 | 468544 |
| 2025-03-17 | 49.13 | $129.09 | 250500 |
| 2025-03-14 | 44.55 | $127.48 | 291800 |
| 2025-03-13 | 38.54 | $125.64 | 254633 |
| 2025-03-12 | 39.55 | $126.10 | 279424 |
| 2025-03-11 | 40.85 | $126.68 | 458300 |
| 2025-03-10 | 44.86 | $128.35 | 295300 |
| 2025-03-07 | 49.14 | $129.91 | 403415 |
| 2025-03-06 | 45.36 | $128.72 | 515062 |
| 2025-03-05 | 48.00 | $129.65 | 378525 |
| 2025-03-04 | 44.92 | $128.71 | 647861 |
| 2025-03-03 | 53.76 | $131.45 | 304421 |
| 2025-02-28 | 58.07 | $132.54 | 254400 |
| 2025-02-27 | 51.52 | $130.61 | 207747 |
| 2025-02-26 | 52.87 | $130.94 | 196242 |
| 2025-02-25 | 54.67 | $131.38 | 232250 |
| 2025-02-24 | 53.54 | $131.05 | 338400 |
| 2025-02-21 | 53.03 | $130.90 | 210747 |
| 2025-02-20 | 59.28 | $132.43 | 362505 |
| 2025-02-19 | 61.91 | $133.01 | 238800 |
| 2025-02-18 | 59.96 | $132.34 | 239700 |
| 2025-02-14 | 57.79 | $131.63 | 163444 |
| 2025-02-13 | 59.16 | $131.95 | 281715 |
| 2025-02-12 | 56.46 | $131.07 | 210000 |
| 2025-02-11 | 59.08 | $131.69 | 210766 |
| 2025-02-10 | 57.13 | $131.05 | 194353 |
| 2025-02-07 | 55.52 | $130.54 | 295524 |
| 2025-02-06 | 59.19 | $131.43 | 193232 |
| 2025-02-05 | 59.79 | $131.57 | 387206 |
| 2025-02-04 | 56.58 | $130.48 | 267000 |
| 2025-02-03 | 56.62 | $130.49 | 379100 |
| 2025-01-31 | 57.65 | $130.76 | 253300 |
| 2025-01-30 | 60.31 | $131.45 | 226300 |
| 2025-01-29 | 56.71 | $130.14 | 244842 |
| 2025-01-28 | 57.38 | $130.32 | 324174 |
| 2025-01-27 | 61.42 | $131.36 | 277949 |
| 2025-01-24 | 60.22 | $130.89 | 353164 |
| 2025-01-23 | 60.57 | $130.98 | 271600 |
| 2025-01-22 | 57.44 | $129.76 | 279900 |
| 2025-01-21 | 59.50 | $130.32 | 298923 |
| 2025-01-17 | 55.23 | $128.75 | 263748 |
| 2025-01-16 | 52.37 | $127.81 | 243201 |
| 2025-01-15 | 50.12 | $127.11 | 214100 |
| 2025-01-14 | 45.09 | $125.68 | 220600 |
| 2025-01-13 | 41.52 | $124.77 | 281500 |
| 2025-01-10 | 36.53 | $123.61 | 312400 |
| 2025-01-08 | 41.99 | $125.47 | 369447 |
| 2025-01-07 | 40.82 | $125.21 | 556546 |
| 2025-01-06 | 41.18 | $125.33 | 232622 |
| 2025-01-03 | 41.96 | $125.59 | 220700 |
| 2025-01-02 | 37.91 | $124.64 | 271900 |
| 2024-12-31 | 38.64 | $124.91 | 198945 |
| 2024-12-30 | 36.97 | $124.52 | 218601 |
| 2024-12-27 | 40.70 | $125.91 | 230900 |
| 2024-12-26 | 42.68 | $126.58 | 266207 |
| 2024-12-24 | 41.43 | $126.27 | 191400 |
| 2024-12-23 | 36.88 | $125.19 | 444400 |
| 2024-12-20 | 37.53 | $125.44 | 264607 |
| 2024-12-19 | 31.27 | $124.06 | 295144 |
| 2024-12-18 | 32.22 | $124.49 | 242751 |
| 2024-12-17 | 40.75 | $127.59 | 284300 |
| 2024-12-16 | 43.28 | $128.31 | 209800 |
| 2024-12-13 | 44.93 | $128.76 | 223400 |
| 2024-12-12 | 42.42 | $128.22 | 242022 |
| 2024-12-11 | 44.64 | $128.84 | 259419 |
| 2024-12-10 | 46.66 | $129.38 | 228508 |
| 2024-12-09 | 49.24 | $130.04 | 144505 |
| 2024-12-06 | 52.69 | $130.86 | 359138 |
| 2024-12-05 | 53.96 | $131.15 | 206000 |
| 2024-12-04 | 55.49 | $131.50 | 205500 |
| 2024-12-03 | 57.30 | $131.91 | 492820 |
| 2024-12-02 | 60.75 | $132.66 | 185902 |
| 2024-11-29 | 64.79 | $133.48 | 97100 |
| 2024-11-27 | 63.58 | $133.05 | 116533 |
| 2024-11-26 | 63.56 | $133.04 | 174900 |
| 2024-11-25 | 63.29 | $132.94 | 259800 |
| 2024-11-22 | 61.49 | $132.26 | 252099 |
| 2024-11-21 | 58.61 | $131.25 | 242800 |
| 2024-11-20 | 53.63 | $129.72 | 238011 |
| 2024-11-19 | 52.90 | $129.51 | 351325 |
| 2024-11-18 | 55.41 | $130.14 | 224846 |
| 2024-11-15 | 53.58 | $129.59 | 202905 |
| 2024-11-14 | 55.55 | $130.09 | 2.2M |
| 2024-11-13 | 59.28 | $130.99 | 184000 |
| 2024-11-12 | 58.45 | $130.71 | 159200 |
| 2024-11-11 | 63.00 | $131.76 | 183200 |
| 2024-11-08 | 62.20 | $131.46 | 170511 |
| 2024-11-07 | 60.10 | $130.69 | 495815 |
| 2024-11-06 | 62.10 | $131.16 | 202701 |
| 2024-11-05 | 50.24 | $127.61 | 130136 |
| 2024-11-04 | 44.16 | $126.31 | 118718 |
| 2024-11-01 | 45.50 | $126.64 | 174000 |
| 2024-10-31 | 44.97 | $126.53 | 235000 |
| 2024-10-30 | 48.42 | $127.38 | 179200 |
| 2024-10-29 | 48.97 | $127.51 | 154944 |
| 2024-10-28 | 52.10 | $128.24 | 149733 |
| 2024-10-25 | 49.80 | $127.69 | 220200 |
| 2024-10-24 | 54.06 | $128.64 | 134800 |
| 2024-10-23 | 56.22 | $129.09 | 138300 |
| 2024-10-22 | 58.39 | $129.53 | 192229 |
| 2024-10-21 | 58.83 | $129.62 | 183819 |
| 2024-10-18 | 64.49 | $130.72 | 159540 |
| 2024-10-17 | 64.54 | $130.73 | 187648 |
| 2024-10-16 | 64.95 | $130.81 | 172944 |
| 2024-10-15 | 62.37 | $129.90 | 186900 |
| 2024-10-14 | 66.24 | $130.66 | 126300 |
| 2024-10-11 | 64.09 | $129.89 | 139800 |
| 2024-10-10 | 59.77 | $128.52 | 165600 |
| 2024-10-09 | 61.89 | $128.93 | 140158 |
| 2024-10-08 | 57.64 | $127.71 | 128300 |
| 2024-10-07 | 56.82 | $127.49 | 321226 |
| 2024-10-04 | 61.19 | $128.34 | 156800 |
| 2024-10-03 | 57.54 | $127.34 | 104100 |
| 2024-10-02 | 60.85 | $127.95 | 141811 |
| 2024-10-01 | 61.24 | $128.02 | 219108 |
| 2024-09-30 | 62.64 | $128.28 | 229500 |
| 2024-09-27 | 61.18 | $127.83 | 156700 |
| 2024-09-26 | 59.79 | $127.41 | 221921 |
| 2024-09-25 | 60.33 | $127.52 | 109826 |
| 2024-09-24 | 64.32 | $128.32 | 152313 |
| 2024-09-23 | 64.07 | $128.23 | 137350 |
| 2024-09-20 | 62.90 | $127.81 | 241622 |
| 2024-09-19 | 63.70 | $127.98 | 198100 |
| 2024-09-18 | 60.59 | $126.87 | 138300 |
| 2024-09-17 | 61.95 | $127.17 | 130393 |
| 2024-09-16 | 62.71 | $127.34 | 125500 |
| 2024-09-13 | 59.76 | $126.27 | 172900 |
| 2024-09-12 | 57.56 | $125.53 | 106444 |
| 2024-09-11 | 55.26 | $124.80 | 196400 |
| 2024-09-10 | 55.93 | $124.97 | 256831 |
| 2024-09-09 | 55.35 | $124.78 | 126600 |
| 2024-09-06 | 51.43 | $123.54 | 176656 |
| 2024-09-05 | 57.21 | $125.04 | 295700 |
| 2024-09-04 | 62.31 | $126.19 | 336600 |
| 2024-09-03 | 62.09 | $126.11 | 217600 |
| 2024-08-30 | 68.39 | $127.42 | 93100 |
| 2024-08-29 | 65.47 | $126.27 | 159200 |
| 2024-08-28 | 64.04 | $125.75 | 135227 |
| 2024-08-27 | 64.52 | $125.85 | 129400 |
| 2024-08-26 | 64.21 | $125.73 | 186200 |
| 2024-08-23 | 63.84 | $125.58 | 168401 |
| 2024-08-22 | 60.38 | $124.27 | 90900 |
| 2024-08-21 | 61.10 | $124.44 | 151400 |
| 2024-08-20 | 60.58 | $124.24 | 249615 |
| 2024-08-19 | 61.93 | $124.58 | 131110 |
| 2024-08-16 | 59.98 | $123.80 | 130900 |
| 2024-08-15 | 58.96 | $123.40 | 162207 |
| 2024-08-14 | 55.19 | $122.01 | 161100 |
| 2024-08-13 | 52.87 | $121.23 | 219100 |
| 2024-08-12 | 49.14 | $120.06 | 122400 |
| 2024-08-09 | 50.40 | $120.45 | 273600 |
| 2024-08-08 | 49.64 | $120.21 | 184300 |
| 2024-08-07 | 42.59 | $118.18 | 172022 |
| 2024-08-06 | 44.24 | $118.75 | 413031 |
| 2024-08-05 | 41.40 | $118.00 | 335000 |
| 2024-08-02 | 50.34 | $120.75 | 249826 |
| 2024-08-01 | 58.05 | $122.53 | 154300 |
| 2024-07-31 | 65.08 | $123.85 | 184328 |
| 2024-07-30 | 62.57 | $123.08 | 226245 |
| 2024-07-29 | 62.10 | $122.94 | 277627 |
| 2024-07-26 | 63.78 | $123.25 | 158300 |
| 2024-07-25 | 58.02 | $121.60 | 392400 |
| 2024-07-24 | 56.63 | $121.25 | 178600 |
| 2024-07-23 | 59.69 | $121.82 | 173233 |
| 2024-07-22 | 61.75 | $122.19 | 220900 |
| 2024-07-19 | 60.05 | $121.71 | 159527 |
| 2024-07-18 | 65.39 | $122.64 | 192304 |
| 2024-07-17 | 71.57 | $123.59 | 220700 |
| 2024-07-16 | 70.62 | $123.25 | 366558 |
| 2024-07-15 | 65.58 | $121.67 | 246800 |
| 2024-07-12 | 63.51 | $121.12 | 245100 |
| 2024-07-11 | 60.82 | $120.46 | 264813 |
| 2024-07-10 | 58.11 | $119.85 | 176907 |
| 2024-07-09 | 52.66 | $118.78 | 284223 |
| 2024-07-08 | 52.33 | $118.72 | 164323 |
| 2024-07-05 | 51.63 | $118.59 | 174930 |
| 2024-07-03 | 52.19 | $118.69 | 171800 |
| 2024-07-02 | 51.84 | $118.62 | 159247 |
| 2024-07-01 | 49.62 | $118.17 | 282039 |
| 2024-06-28 | 51.27 | $118.50 | 360620 |
| 2024-06-27 | 49.48 | $118.13 | 185800 |
| 2024-06-26 | 53.73 | $118.97 | 170925 |
| 2024-06-25 | 55.23 | $119.25 | 172801 |
| 2024-06-24 | 61.01 | $120.25 | 136011 |
| 2024-06-21 | 58.19 | $119.57 | 123200 |
| 2024-06-20 | 60.20 | $119.90 | 132842 |
| 2024-06-18 | 59.35 | $119.69 | 122647 |
| 2024-06-17 | 57.80 | $119.31 | 118300 |
| 2024-06-14 | 53.40 | $118.32 | 137501 |
| 2024-06-13 | 53.99 | $118.43 | 127500 |
| 2024-06-12 | 52.20 | $118.04 | 195400 |
| 2024-06-11 | 51.65 | $117.92 | 130500 |
| 2024-06-10 | 55.12 | $118.61 | 162500 |
| 2024-06-07 | 53.40 | $118.21 | 99239 |
| 2024-06-06 | 54.09 | $118.35 | 116226 |
| 2024-06-05 | 53.97 | $118.32 | 204100 |
| 2024-06-04 | 51.54 | $117.72 | 183732 |
| 2024-06-03 | 51.75 | $117.77 | 160868 |
| 2024-05-31 | 54.67 | $118.44 | 149400 |
| 2024-05-30 | 46.76 | $116.58 | 167502 |
| 2024-05-29 | 45.14 | $116.25 | 177800 |
| 2024-05-28 | 50.82 | $117.53 | 107007 |
| 2024-05-24 | 54.16 | $118.19 | 100600 |
| 2024-05-23 | 53.37 | $118.01 | 183500 |
| 2024-05-22 | 61.39 | $119.44 | 346012 |
| 2024-05-21 | 63.74 | $119.81 | 115104 |
| 2024-05-20 | 63.23 | $119.67 | 146300 |
| 2024-05-17 | 67.53 | $120.34 | 107900 |
| 2024-05-16 | 66.53 | $120.03 | 122300 |
| 2024-05-15 | 66.65 | $120.05 | 170400 |
| 2024-05-14 | 62.86 | $118.91 | 175601 |
| 2024-05-13 | 61.27 | $118.48 | 225400 |
| 2024-05-10 | 61.68 | $118.55 | 99300 |
| 2024-05-09 | 59.99 | $118.08 | 119000 |
| 2024-05-08 | 56.75 | $117.24 | 145420 |
| 2024-05-07 | 55.69 | $116.98 | 227700 |
| 2024-05-06 | 53.84 | $116.53 | 145332 |
| 2024-05-03 | 50.62 | $115.79 | 138617 |
| 2024-05-02 | 47.96 | $115.22 | 179332 |
| 2024-05-01 | 45.10 | $114.64 | 172500 |
| 2024-04-30 | 47.00 | $115.09 | 256300 |
| 2024-04-29 | 53.97 | $116.54 | 155500 |
| 2024-04-26 | 51.67 | $116.05 | 139600 |
| 2024-04-25 | 52.23 | $116.16 | 175700 |
| 2024-04-24 | 53.53 | $116.42 | 193100 |
| 2024-04-23 | 54.02 | $116.52 | 189232 |
| 2024-04-22 | 49.78 | $115.55 | 195800 |
| 2024-04-19 | 45.24 | $114.63 | 223400 |
| 2024-04-18 | 40.28 | $113.74 | 271339 |
| 2024-04-17 | 39.52 | $113.61 | 206610 |
| 2024-04-16 | 40.73 | $113.93 | 145416 |
| 2024-04-15 | 41.88 | $114.23 | 201632 |
| 2024-04-12 | 43.95 | $114.76 | 210195 |
| 2024-04-11 | 51.65 | $116.44 | 196627 |
| 2024-04-10 | 52.38 | $116.58 | 258104 |
| 2024-04-09 | 59.93 | $117.90 | 134800 |
| 2024-04-08 | 59.63 | $117.83 | 126831 |
| 2024-04-05 | 59.51 | $117.80 | 160100 |
| 2024-04-04 | 56.20 | $117.00 | 211440 |
| 2024-04-03 | 64.54 | $118.33 | 134232 |
| 2024-04-02 | 64.54 | $118.33 | 123601 |
| 2024-04-01 | 69.44 | $119.03 | 176500 |
| 2024-03-28 | 73.05 | $119.51 | 158245 |
| 2024-03-27 | 72.10 | $119.18 | 135000 |
| 2024-03-26 | 66.51 | $117.53 | 193019 |
| 2024-03-25 | 67.13 | $117.61 | 154500 |
| 2024-03-22 | 68.96 | $117.85 | 146530 |
| 2024-03-21 | 73.15 | $118.38 | 139918 |
| 2024-03-20 | 72.18 | $118.06 | 159545 |
| 2024-03-19 | 69.18 | $117.15 | 107400 |
| 2024-03-18 | 67.30 | $116.64 | 118400 |
| 2024-03-15 | 66.02 | $116.31 | 123700 |
| 2024-03-14 | 67.23 | $116.47 | 130600 |
| 2024-03-13 | 71.91 | $117.07 | 112500 |
| 2024-03-12 | 71.08 | $116.81 | 137500 |
| 2024-03-11 | 69.68 | $116.38 | 147533 |
| 2024-03-08 | 67.88 | $115.86 | 156000 |
| 2024-03-07 | 70.08 | $116.15 | 157419 |
| 2024-03-06 | 68.08 | $115.56 | 175100 |
| 2024-03-05 | 65.37 | $114.83 | 389247 |
| 2024-03-04 | 69.28 | $115.34 | 159105 |
| 2024-03-01 | 68.86 | $115.22 | 175116 |
| 2024-02-29 | 65.98 | $114.43 | 153800 |
| 2024-02-28 | 65.71 | $114.36 | 145400 |
| 2024-02-27 | 66.56 | $114.48 | 140447 |
| 2024-02-26 | 66.39 | $114.43 | 157317 |
| 2024-02-23 | 69.31 | $114.86 | 173800 |
| 2024-02-22 | 68.39 | $114.56 | 208240 |
| 2024-02-21 | 65.14 | $113.58 | 179100 |
| 2024-02-20 | 62.96 | $112.99 | 186843 |
| 2024-02-16 | 63.21 | $113.03 | 135600 |
| 2024-02-15 | 64.20 | $113.19 | 180650 |
| 2024-02-14 | 59.38 | $111.91 | 128730 |
| 2024-02-13 | 57.11 | $111.38 | 152526 |
| 2024-02-12 | 65.97 | $112.72 | 167406 |
| 2024-02-09 | 63.99 | $112.22 | 202800 |
| 2024-02-08 | 64.63 | $112.31 | 351000 |
| 2024-02-07 | 64.77 | $112.33 | 122705 |
| 2024-02-06 | 63.40 | $111.96 | 168300 |
| 2024-02-05 | 61.52 | $111.47 | 169500 |
| 2024-02-02 | 66.06 | $112.16 | 149700 |
| 2024-02-01 | 65.99 | $112.14 | 144500 |
| 2024-01-31 | 62.31 | $111.13 | 327715 |
| 2024-01-30 | 69.13 | $112.10 | 200821 |
| 2024-01-29 | 66.97 | $111.49 | 143704 |
| 2024-01-26 | 65.66 | $111.14 | 122100 |
| 2024-01-25 | 65.51 | $111.10 | 126600 |
| 2024-01-24 | 62.00 | $110.20 | 171144 |
| 2024-01-23 | 63.86 | $110.47 | 232035 |
| 2024-01-22 | 61.89 | $109.98 | 349316 |
| 2024-01-19 | 60.99 | $109.76 | 129300 |
| 2024-01-18 | 56.44 | $108.74 | 266331 |
| 2024-01-17 | 54.41 | $108.33 | 149600 |
| 2024-01-16 | 58.18 | $108.93 | 144100 |
| 2024-01-12 | 62.72 | $109.59 | 145300 |
| 2024-01-11 | 62.68 | $109.58 | 196527 |
| 2024-01-10 | 64.54 | $109.85 | 223900 |
| 2024-01-09 | 64.43 | $109.82 | 243917 |
| 2024-01-08 | 67.81 | $110.32 | 165726 |
| 2024-01-05 | 65.51 | $109.65 | 205100 |
| 2024-01-04 | 65.05 | $109.52 | 162000 |
| 2024-01-03 | 65.05 | $109.52 | 234600 |
| 2024-01-02 | 68.81 | $110.11 | 185614 |
| 2023-12-29 | 66.50 | $109.37 | 160300 |
| 2023-12-28 | 67.33 | $109.50 | 192200 |
| 2023-12-27 | 67.24 | $109.47 | 221339 |
| 2023-12-26 | 66.63 | $109.26 | 252722 |
| 2023-12-22 | 64.98 | $108.70 | 125541 |
| 2023-12-21 | 63.54 | $108.23 | 222600 |
| 2023-12-20 | 62.98 | $108.05 | 278200 |
| 2023-12-19 | 72.86 | $109.74 | 225110 |
| 2023-12-18 | 71.13 | $109.06 | 285325 |
| 2023-12-15 | 70.23 | $108.72 | 224100 |
| 2023-12-14 | 73.43 | $109.22 | 218321 |
| 2023-12-13 | 71.10 | $108.29 | 179949 |
| 2023-12-12 | 66.41 | $106.73 | 156957 |
| 2023-12-11 | 65.94 | $106.59 | 147600 |
| 2023-12-08 | 62.19 | $105.55 | 119227 |
| 2023-12-07 | 60.73 | $105.18 | 139000 |
| 2023-12-06 | 59.73 | $104.93 | 180300 |
| 2023-12-05 | 61.70 | $105.26 | 267100 |
| 2023-12-04 | 66.02 | $105.95 | 152400 |
| 2023-12-01 | 66.08 | $105.96 | 182800 |
| 2023-11-30 | 63.43 | $105.17 | 265100 |
| 2023-11-29 | 59.93 | $104.24 | 201600 |
| 2023-11-28 | 59.58 | $104.15 | 162011 |
| 2023-11-27 | 59.54 | $104.14 | 309700 |
| 2023-11-24 | 61.80 | $104.55 | 85607 |
| 2023-11-22 | 60.19 | $104.09 | 152800 |
| 2023-11-21 | 59.16 | $103.80 | 301500 |
| 2023-11-20 | 59.66 | $103.90 | 207121 |
| 2023-11-17 | 58.52 | $103.56 | 246541 |
| 2023-11-16 | 56.91 | $103.09 | 152422 |
| 2023-11-15 | 57.82 | $103.29 | 239300 |
| 2023-11-14 | 56.23 | $102.81 | 184826 |
| 2023-11-13 | 50.56 | $101.27 | 123300 |
| 2023-11-10 | 50.73 | $101.31 | 113621 |
| 2023-11-09 | 46.31 | $100.23 | 129648 |
| 2023-11-08 | 49.47 | $101.04 | 133900 |
| 2023-11-07 | 50.48 | $101.29 | 115100 |
| 2023-11-06 | 51.76 | $101.61 | 130300 |
| 2023-11-03 | 52.68 | $101.84 | 236014 |
| 2023-11-02 | 50.55 | $101.25 | 258600 |
| 2023-11-01 | 43.17 | $99.46 | 175302 |
| 2023-10-31 | 41.32 | $99.06 | 136836 |
| 2023-10-30 | 37.07 | $98.19 | 244700 |
| 2023-10-27 | 30.95 | $97.07 | 196500 |
| 2023-10-26 | 35.15 | $98.52 | 426400 |
| 2023-10-25 | 36.65 | $98.98 | 183948 |
| 2023-10-24 | 38.27 | $99.46 | 157700 |
| 2023-10-23 | 34.85 | $98.86 | 160584 |
| 2023-10-20 | 37.10 | $99.55 | 137864 |
| 2023-10-19 | 40.31 | $100.45 | 163700 |
| 2023-10-18 | 43.79 | $101.32 | 143700 |
| 2023-10-17 | 47.76 | $102.20 | 148700 |
| 2023-10-16 | 46.51 | $101.96 | 168134 |
| 2023-10-13 | 41.25 | $101.02 | 151400 |
| 2023-10-12 | 39.57 | $100.74 | 206800 |
| 2023-10-11 | 41.80 | $101.29 | 190000 |
| 2023-10-10 | 42.46 | $101.45 | 155733 |
| 2023-10-09 | 39.63 | $100.95 | 112100 |
| 2023-10-06 | 34.14 | $100.06 | 355300 |
| 2023-10-05 | 29.64 | $99.40 | 209504 |
| 2023-10-04 | 30.17 | $99.58 | 140902 |
| 2023-10-03 | 30.49 | $99.69 | 242400 |
| 2023-10-02 | 32.96 | $100.51 | 114000 |
| 2023-09-29 | 35.97 | $101.40 | 115900 |
| 2023-09-28 | 38.44 | $102.06 | 114916 |
| 2023-09-27 | 36.17 | $101.70 | 246329 |
| 2023-09-26 | 36.52 | $101.80 | 276911 |
| 2023-09-25 | 41.18 | $103.01 | 168309 |
| 2023-09-22 | 39.42 | $102.72 | 148020 |
| 2023-09-21 | 40.53 | $103.00 | 167400 |
| 2023-09-20 | 49.81 | $104.95 | 141919 |
| 2023-09-19 | 51.36 | $105.22 | 103300 |
| 2023-09-18 | 53.64 | $105.61 | 109440 |
| 2023-09-15 | 53.03 | $105.49 | 126400 |
| 2023-09-14 | 57.80 | $106.28 | 102800 |
| 2023-09-13 | 51.39 | $105.06 | 102900 |
| 2023-09-12 | 51.51 | $105.08 | 130400 |
| 2023-09-11 | 51.13 | $105.01 | 111400 |
| 2023-09-08 | 49.32 | $104.68 | 84000 |
| 2023-09-07 | 47.42 | $104.34 | 154221 |
| 2023-09-06 | 47.04 | $104.27 | 218800 |
| 2023-09-05 | 48.75 | $104.62 | 93800 |
| 2023-09-01 | 53.09 | $105.45 | 71500 |
| 2023-08-31 | 51.76 | $105.18 | 100000 |
| 2023-08-30 | 54.08 | $105.61 | 375800 |
| 2023-08-29 | 53.25 | $105.43 | 123308 |
| 2023-08-28 | 49.00 | $104.56 | 128800 |
| 2023-08-25 | 46.56 | $104.10 | 152800 |
| 2023-08-24 | 42.60 | $103.40 | 154700 |
| 2023-08-23 | 46.18 | $104.17 | 268518 |
| 2023-08-22 | 42.73 | $103.59 | 258600 |
| 2023-08-21 | 45.96 | $104.26 | 268722 |
| 2023-08-18 | 46.46 | $104.36 | 211241 |
| 2023-08-17 | 45.16 | $104.13 | 192500 |
| 2023-08-16 | 46.90 | $104.50 | 141500 |
| 2023-08-15 | 49.75 | $105.08 | 152631 |
| 2023-08-14 | 57.35 | $106.41 | 245200 |
| 2023-08-11 | 57.72 | $106.47 | 131100 |
| 2023-08-10 | 55.25 | $105.94 | 133100 |
| 2023-08-09 | 55.84 | $106.04 | 141900 |
| 2023-08-08 | 58.00 | $106.41 | 104600 |
| 2023-08-07 | 60.77 | $106.87 | 218500 |
| 2023-08-04 | 55.89 | $105.75 | 137125 |
| 2023-08-03 | 58.68 | $106.20 | 186600 |
| 2023-08-02 | 60.92 | $106.55 | 112200 |
| 2023-08-01 | 65.48 | $107.22 | 128100 |
| 2023-07-31 | 66.98 | $107.43 | 113004 |
| 2023-07-28 | 66.24 | $107.22 | 118300 |
| 2023-07-27 | 65.16 | $106.91 | 146500 |
| 2023-07-26 | 68.74 | $107.44 | 108836 |
| 2023-07-25 | 68.18 | $107.26 | 117710 |
| 2023-07-24 | 69.50 | $107.46 | 164201 |
| 2023-07-21 | 67.71 | $106.86 | 124400 |
| 2023-07-20 | 66.37 | $106.43 | 124800 |
| 2023-07-19 | 62.72 | $105.36 | 118233 |
| 2023-07-18 | 60.47 | $104.77 | 209900 |
| 2023-07-17 | 57.62 | $104.08 | 163600 |
| 2023-07-14 | 57.50 | $104.05 | 185835 |
| 2023-07-13 | 58.43 | $104.22 | 259600 |
| 2023-07-12 | 57.35 | $103.94 | 224600 |
| 2023-07-11 | 56.61 | $103.75 | 159800 |
| 2023-07-10 | 53.11 | $102.88 | 104800 |
| 2023-07-07 | 50.54 | $102.29 | 180705 |
| 2023-07-06 | 51.82 | $102.57 | 805159 |
| 2023-07-05 | 57.24 | $103.67 | 232000 |
| 2023-07-03 | 59.27 | $104.05 | 67900 |
| 2023-06-30 | 58.19 | $103.76 | 104745 |
| 2023-06-29 | 55.00 | $102.94 | 136000 |
| 2023-06-28 | 51.71 | $102.17 | 179448 |
| 2023-06-27 | 52.85 | $102.41 | 145443 |
| 2023-06-26 | 50.46 | $101.86 | 118200 |
| 2023-06-23 | 49.22 | $101.58 | 103300 |
| 2023-06-22 | 55.94 | $102.99 | 108304 |
| 2023-06-21 | 57.64 | $103.31 | 148100 |
| 2023-06-20 | 57.56 | $103.29 | 133100 |
| 2023-06-16 | 62.25 | $104.17 | 127800 |
| 2023-06-15 | 62.86 | $104.28 | 237223 |
| 2023-06-14 | 58.24 | $102.97 | 109236 |
| 2023-06-13 | 60.08 | $103.31 | 137200 |
| 2023-06-12 | 58.04 | $102.76 | 230719 |
| 2023-06-09 | 56.63 | $102.39 | 111823 |
| 2023-06-08 | 56.55 | $102.37 | 93100 |
| 2023-06-07 | 55.30 | $102.03 | 211400 |
| 2023-06-06 | 52.50 | $101.30 | 117100 |
| 2023-06-05 | 51.68 | $101.09 | 204412 |
| 2023-06-02 | 53.36 | $101.49 | 221200 |
| 2023-06-01 | 45.59 | $99.64 | 262900 |
| 2023-05-31 | 42.44 | $99.00 | 111600 |
| 2023-05-30 | 43.52 | $99.29 | 140915 |
| 2023-05-26 | 44.49 | $99.55 | 119709 |
| 2023-05-25 | 40.78 | $98.78 | 133802 |
| 2023-05-24 | 42.46 | $99.26 | 112702 |
| 2023-05-23 | 45.43 | $100.06 | 108229 |
| 2023-05-22 | 47.72 | $100.64 | 240949 |
| 2023-05-19 | 48.60 | $100.86 | 132636 |
| 2023-05-18 | 48.27 | $100.78 | 201900 |
| 2023-05-17 | 47.43 | $100.57 | 153700 |
| 2023-05-16 | 42.13 | $99.33 | 219300 |
| 2023-05-15 | 46.39 | $100.52 | 101546 |
| 2023-05-12 | 44.92 | $100.19 | 86026 |
| 2023-05-11 | 44.99 | $100.21 | 113720 |
| 2023-05-10 | 46.49 | $100.64 | 133900 |
| 2023-05-09 | 47.05 | $100.80 | 82546 |
| 2023-05-08 | 48.38 | $101.19 | 198800 |
| 2023-05-05 | 48.65 | $101.27 | 184900 |
| 2023-05-04 | 43.13 | $99.80 | 227333 |
| 2023-05-03 | 45.74 | $100.62 | 92632 |
| 2023-05-02 | 49.03 | $101.58 | 136335 |
| 2023-05-01 | 54.91 | $103.08 | 134400 |
| 2023-04-28 | 54.36 | $102.92 | 153600 |
| 2023-04-27 | 51.37 | $102.08 | 183111 |
| 2023-04-26 | 45.81 | $100.69 | 96500 |
| 2023-04-25 | 51.22 | $102.04 | 190026 |
| 2023-04-24 | 56.63 | $103.19 | 145500 |
| 2023-04-21 | 55.18 | $102.82 | 218100 |
| 2023-04-20 | 55.18 | $102.82 | 327435 |
| 2023-04-19 | 58.06 | $103.43 | 149200 |
| 2023-04-18 | 58.54 | $103.53 | 110500 |
| 2023-04-17 | 58.50 | $103.52 | 93613 |
| 2023-04-14 | 56.98 | $103.04 | 168346 |
| 2023-04-13 | 57.44 | $103.15 | 153500 |
| 2023-04-12 | 55.28 | $102.46 | 472700 |
| 2023-04-11 | 55.90 | $102.62 | 134445 |
| 2023-04-10 | 54.88 | $102.28 | 205213 |
| 2023-04-06 | 54.04 | $102.00 | 141832 |
| 2023-04-05 | 53.83 | $101.93 | 232012 |
| 2023-04-04 | 51.81 | $101.23 | 209700 |
| 2023-04-03 | 54.37 | $102.02 | 198968 |
| 2023-03-31 | 51.48 | $101.02 | 140100 |
| 2023-03-30 | 48.55 | $100.07 | 119800 |
| 2023-03-29 | 47.47 | $99.73 | 204336 |
| 2023-03-28 | 43.84 | $98.63 | 277500 |
| 2023-03-27 | 43.81 | $98.62 | 284300 |
| 2023-03-24 | 40.75 | $97.71 | 184800 |
| 2023-03-23 | 38.27 | $97.00 | 200113 |
| 2023-03-22 | 40.42 | $97.95 | 135900 |
| 2023-03-21 | 44.76 | $99.67 | 152000 |
| 2023-03-20 | 41.02 | $98.60 | 261800 |
| 2023-03-17 | 35.64 | $97.21 | 123504 |
| 2023-03-16 | 39.70 | $98.85 | 218200 |
| 2023-03-15 | 35.26 | $97.81 | 358300 |
| 2023-03-14 | 38.13 | $98.93 | 216348 |
| 2023-03-13 | 32.64 | $97.75 | 505833 |
| 2023-03-10 | 34.33 | $98.44 | 172500 |
| 2023-03-09 | 36.80 | $99.38 | 167600 |
| 2023-03-08 | 42.46 | $101.21 | 148309 |
| 2023-03-07 | 43.01 | $101.37 | 207031 |
| 2023-03-06 | 49.51 | $103.08 | 137547 |
| 2023-03-03 | 49.25 | $103.02 | 160700 |
| 2023-03-02 | 43.95 | $101.84 | 225227 |
| 2023-03-01 | 41.18 | $101.28 | 127600 |
| 2023-02-28 | 41.46 | $101.36 | 175100 |
| 2023-02-27 | 43.34 | $101.90 | 115900 |
| 2023-02-24 | 43.29 | $101.89 | 174007 |
| 2023-02-23 | 44.99 | $102.39 | 105000 |
| 2023-02-22 | 44.07 | $102.17 | 114000 |
| 2023-02-21 | 45.05 | $102.47 | 183334 |
| 2023-02-17 | 50.70 | $104.06 | 139100 |
| 2023-02-16 | 49.57 | $103.76 | 142200 |
| 2023-02-15 | 53.09 | $104.67 | 170400 |
| 2023-02-14 | 53.33 | $104.73 | 258100 |
| 2023-02-13 | 54.96 | $105.15 | 155139 |
| 2023-02-10 | 52.32 | $104.35 | 336210 |
| 2023-02-09 | 48.36 | $103.25 | 276735 |
| 2023-02-08 | 51.38 | $104.07 | 109500 |
| 2023-02-07 | 54.04 | $104.75 | 188328 |
| 2023-02-06 | 51.14 | $103.93 | 294617 |
| 2023-02-03 | 52.33 | $104.24 | 272832 |
| 2023-02-02 | 54.01 | $104.68 | 312433 |
| 2023-02-01 | 55.12 | $104.97 | 183808 |
| 2023-01-31 | 54.10 | $104.64 | 232200 |
| 2023-01-30 | 49.94 | $103.37 | 180745 |
| 2023-01-27 | 52.92 | $104.20 | 128400 |
| 2023-01-26 | 54.37 | $104.59 | 152031 |
| 2023-01-25 | 52.70 | $104.06 | 317911 |
| 2023-01-24 | 51.97 | $103.83 | 271800 |
| 2023-01-23 | 51.82 | $103.78 | 166335 |
| 2023-01-20 | 49.72 | $103.09 | 150500 |
| 2023-01-19 | 46.18 | $101.99 | 153813 |
| 2023-01-18 | 48.17 | $102.67 | 204800 |
| 2023-01-17 | 54.75 | $104.66 | 844323 |
| 2023-01-13 | 57.40 | $105.37 | 243594 |
| 2023-01-12 | 56.64 | $105.10 | 142200 |
| 2023-01-11 | 56.26 | $104.96 | 159400 |
| 2023-01-10 | 54.65 | $104.37 | 129400 |
| 2023-01-09 | 53.43 | $103.93 | 149949 |
| 2023-01-06 | 56.54 | $104.88 | 173605 |
| 2023-01-05 | 50.30 | $102.72 | 240037 |
| 2023-01-04 | 52.45 | $103.37 | 158800 |
| 2023-01-03 | 50.05 | $102.60 | 275305 |
| 2022-12-30 | 50.84 | $102.85 | 324005 |
| 2022-12-29 | 51.18 | $102.96 | 346687 |
| 2022-12-28 | 48.10 | $101.93 | 275800 |
| 2022-12-27 | 51.07 | $102.93 | 179842 |
| 2022-12-23 | 50.37 | $102.69 | 136300 |
| 2022-12-22 | 48.15 | $101.93 | 222112 |
| 2022-12-21 | 52.80 | $103.50 | 181800 |
| 2022-12-20 | 48.36 | $102.03 | 274800 |
| 2022-12-19 | 47.66 | $101.81 | 234023 |
| 2022-12-16 | 48.45 | $102.09 | 249000 |
| 2022-12-15 | 51.17 | $103.03 | 228900 |
| 2022-12-14 | 57.42 | $104.95 | 208412 |
| 2022-12-13 | 58.99 | $105.39 | 207600 |
| 2022-12-12 | 58.33 | $105.12 | 151400 |
| 2022-12-09 | 54.24 | $103.55 | 159000 |
| 2022-12-08 | 57.41 | $104.48 | 269900 |
| 2022-12-07 | 55.96 | $103.93 | 165227 |
| 2022-12-06 | 55.65 | $103.81 | 300741 |
| 2022-12-05 | 59.03 | $104.83 | 285000 |
| 2022-12-02 | 65.27 | $106.52 | 330939 |
| 2022-12-01 | 65.54 | $106.59 | 365900 |
| 2022-11-30 | 66.37 | $106.81 | 251613 |
| 2022-11-29 | 62.26 | $104.81 | 275001 |
| 2022-11-28 | 61.58 | $104.51 | 262540 |
| 2022-11-25 | 67.01 | $105.95 | 62241 |
| 2022-11-23 | 66.60 | $105.74 | 225400 |
| 2022-11-22 | 65.88 | $105.36 | 311700 |
| 2022-11-21 | 63.27 | $104.05 | 237800 |
| 2022-11-18 | 63.02 | $103.93 | 292500 |
| 2022-11-17 | 61.30 | $103.09 | 344914 |
| 2022-11-16 | 61.09 | $102.99 | 326800 |
| 2022-11-15 | 62.61 | $103.47 | 274600 |
| 2022-11-14 | 62.05 | $103.17 | 223714 |
| 2022-11-11 | 63.73 | $103.73 | 207100 |
| 2022-11-10 | 63.55 | $103.62 | 337000 |
| 2022-11-09 | 57.43 | $100.36 | 203848 |
| 2022-11-08 | 62.51 | $102.02 | 273102 |
| 2022-11-07 | 61.37 | $101.44 | 283300 |
| 2022-11-04 | 59.36 | $100.44 | 326000 |
| 2022-11-03 | 56.69 | $99.19 | 412400 |
| 2022-11-02 | 57.35 | $99.42 | 343642 |
| 2022-11-01 | 61.65 | $100.87 | 272600 |
| 2022-10-31 | 61.50 | $100.79 | 394785 |
| 2022-10-28 | 62.52 | $101.14 | 190811 |
| 2022-10-27 | 58.75 | $99.12 | 201102 |
| 2022-10-26 | 58.22 | $98.85 | 229123 |
| 2022-10-25 | 56.72 | $98.09 | 344100 |
| 2022-10-24 | 55.17 | $97.32 | 320538 |
| 2022-10-21 | 52.55 | $96.07 | 301000 |
| 2022-10-20 | 46.93 | $93.68 | 342324 |
| 2022-10-19 | 48.58 | $94.40 | 238300 |
| 2022-10-18 | 49.75 | $94.91 | 388730 |
| 2022-10-17 | 46.93 | $93.73 | 528732 |
| 2022-10-14 | 42.90 | $92.17 | 566600 |
| 2022-10-13 | 45.80 | $93.54 | 525230 |
| 2022-10-12 | 37.87 | $90.82 | 214700 |
| 2022-10-11 | 38.38 | $91.08 | 227900 |
| 2022-10-10 | 38.59 | $91.19 | 176440 |
| 2022-10-07 | 39.67 | $91.77 | 212733 |
| 2022-10-06 | 43.16 | $93.53 | 256432 |
| 2022-10-05 | 45.69 | $94.70 | 197214 |
| 2022-10-04 | 46.09 | $94.88 | 216228 |
| 2022-10-03 | 38.59 | $92.21 | 241700 |
| 2022-09-30 | 30.71 | $89.91 | 293851 |
| 2022-09-29 | 32.76 | $91.09 | 452200 |
| 2022-09-28 | 35.34 | $92.45 | 376538 |
| 2022-09-27 | 31.14 | $91.34 | 276400 |
| 2022-09-26 | 31.81 | $91.72 | 392800 |
| 2022-09-23 | 34.07 | $92.95 | 381500 |
| 2022-09-22 | 37.41 | $94.57 | 305627 |
| 2022-09-21 | 38.00 | $94.84 | 213624 |
| 2022-09-20 | 41.41 | $96.33 | 292800 |
| 2022-09-19 | 44.26 | $97.45 | 155200 |
| 2022-09-16 | 42.59 | $96.95 | 192002 |
| 2022-09-15 | 44.07 | $97.54 | 264045 |
| 2022-09-14 | 45.18 | $97.98 | 154200 |
| 2022-09-13 | 44.42 | $97.73 | 187106 |
| 2022-09-12 | 54.08 | $101.13 | 142900 |
| 2022-09-09 | 51.76 | $100.34 | 126419 |
| 2022-09-08 | 48.28 | $99.23 | 210615 |
| 2022-09-07 | 45.49 | $98.40 | 195515 |
| 2022-09-06 | 40.77 | $97.11 | 213614 |
| 2022-09-02 | 41.48 | $97.38 | 2.9M |
| 2022-09-01 | 43.86 | $98.26 | 210900 |
| 2022-08-31 | 41.99 | $97.74 | 224910 |
| 2022-08-30 | 44.17 | $98.55 | 204400 |
| 2022-08-29 | 47.30 | $99.64 | 142532 |
| 2022-08-26 | 48.35 | $99.99 | 208015 |
| 2022-08-25 | 57.74 | $102.70 | 188932 |
| 2022-08-24 | 54.12 | $101.54 | 253200 |
| 2022-08-23 | 53.06 | $101.22 | 3.1M |
| 2022-08-22 | 54.29 | $101.55 | 275432 |
| 2022-08-19 | 60.60 | $103.12 | 116609 |
| 2022-08-18 | 63.51 | $103.77 | 129712 |
| 2022-08-17 | 62.40 | $103.35 | 283606 |
| 2022-08-16 | 64.80 | $103.89 | 134300 |
| 2022-08-15 | 63.72 | $103.45 | 132200 |
| 2022-08-12 | 63.13 | $103.21 | 165200 |
| 2022-08-11 | 59.45 | $101.79 | 153500 |
| 2022-08-10 | 58.28 | $101.37 | 250525 |
| 2022-08-09 | 54.31 | $100.04 | 135602 |
| 2022-08-08 | 53.59 | $99.81 | 297828 |
| 2022-08-05 | 53.76 | $99.86 | 166449 |
| 2022-08-04 | 53.03 | $99.61 | 173400 |
| 2022-08-03 | 55.19 | $100.26 | 293100 |
| 2022-08-02 | 52.92 | $99.45 | 4.6M |
| 2022-08-01 | 55.70 | $100.29 | 299422 |
| 2022-07-29 | 56.85 | $100.63 | 355857 |
| 2022-07-28 | 55.04 | $99.93 | 210200 |
| 2022-07-27 | 52.83 | $99.11 | 181400 |
| 2022-07-26 | 49.82 | $98.06 | 223602 |
| 2022-07-25 | 50.97 | $98.45 | 194337 |
| 2022-07-22 | 48.82 | $97.70 | 202146 |
| 2022-07-21 | 49.15 | $97.82 | 193200 |
| 2022-07-20 | 48.19 | $97.47 | 239000 |
| 2022-07-19 | 48.92 | $97.76 | 182824 |
| 2022-07-18 | 42.99 | $95.66 | 234700 |
| 2022-07-15 | 45.04 | $96.53 | 312242 |
| 2022-07-14 | 38.77 | $94.57 | 324618 |
| 2022-07-13 | 40.38 | $95.29 | 247100 |
| 2022-07-12 | 41.94 | $95.97 | 145900 |
| 2022-07-11 | 43.25 | $96.53 | 233000 |
| 2022-07-08 | 44.50 | $97.06 | 200800 |
| 2022-07-07 | 44.66 | $97.13 | 219245 |
| 2022-07-06 | 42.03 | $96.21 | 365700 |
| 2022-07-05 | 41.63 | $96.07 | 813126 |
| 2022-07-01 | 43.83 | $97.14 | 267900 |
| 2022-06-30 | 41.18 | $96.18 | 244000 |
| 2022-06-29 | 41.94 | $96.57 | 183634 |
| 2022-06-28 | 42.52 | $96.87 | 329044 |
| 2022-06-27 | 44.15 | $97.72 | 222300 |
| 2022-06-24 | 43.69 | $97.53 | 199900 |
| 2022-06-23 | 37.50 | $95.12 | 452836 |
| 2022-06-22 | 38.04 | $95.45 | 655600 |
| 2022-06-21 | 38.48 | $95.72 | 304100 |
| 2022-06-17 | 31.73 | $93.26 | 239925 |
| 2022-06-16 | 32.52 | $93.83 | 415900 |
| 2022-06-15 | 35.96 | $96.15 | 322029 |
| 2022-06-14 | 34.45 | $95.62 | 459800 |
| 2022-06-13 | 35.56 | $96.36 | 549100 |
| 2022-06-10 | 40.68 | $99.41 | 257124 |
| 2022-06-09 | 44.75 | $101.44 | 155600 |
| 2022-06-08 | 49.95 | $103.66 | 191215 |
| 2022-06-07 | 53.29 | $104.92 | 189216 |
| 2022-06-06 | 50.39 | $103.76 | 160800 |
| 2022-06-03 | 49.91 | $103.57 | 898149 |
| 2022-06-02 | 52.09 | $104.43 | 217913 |
| 2022-06-01 | 50.06 | $103.59 | 226144 |
| 2022-05-31 | 52.00 | $104.37 | 356622 |
| 2022-05-27 | 54.15 | $105.21 | 357565 |
| 2022-05-26 | 50.55 | $103.65 | 181200 |
| 2022-05-25 | 47.45 | $102.42 | 222318 |
| 2022-05-24 | 45.78 | $101.78 | 200504 |
| 2022-05-23 | 44.43 | $101.27 | 267348 |
| 2022-05-20 | 39.34 | $99.45 | 235101 |
| 2022-05-19 | 38.46 | $99.15 | 285500 |
| 2022-05-18 | 40.41 | $100.20 | 463521 |
| 2022-05-17 | 47.76 | $103.54 | 260900 |
| 2022-05-16 | 43.27 | $102.01 | 175406 |
| 2022-05-13 | 42.16 | $101.65 | 186528 |
| 2022-05-12 | 38.24 | $100.42 | 420500 |
| 2022-05-11 | 37.98 | $100.34 | 439600 |
| 2022-05-10 | 38.79 | $100.76 | 3.1M |
| 2022-05-09 | 39.44 | $101.10 | 465018 |
| 2022-05-06 | 44.18 | $103.39 | 390000 |
| 2022-05-05 | 43.93 | $103.30 | 495616 |
| 2022-05-04 | 49.25 | $105.57 | 561100 |
| 2022-05-03 | 40.93 | $102.79 | 372606 |
| 2022-05-02 | 38.45 | $102.07 | 710743 |
| 2022-04-29 | 38.51 | $102.10 | 280100 |
| 2022-04-28 | 45.90 | $105.15 | 400616 |
| 2022-04-27 | 40.45 | $103.62 | 264800 |
| 2022-04-26 | 39.97 | $103.49 | 299400 |
| 2022-04-25 | 44.91 | $105.33 | 388712 |
| 2022-04-22 | 44.45 | $105.20 | 469100 |
| 2022-04-21 | 53.83 | $108.05 | 273033 |
| 2022-04-20 | 58.62 | $109.21 | 264500 |
| 2022-04-19 | 55.99 | $108.39 | 194748 |
| 2022-04-18 | 52.11 | $107.29 | 207804 |
| 2022-04-14 | 52.55 | $107.40 | 194500 |
| 2022-04-13 | 54.21 | $107.82 | 223006 |
| 2022-04-12 | 52.76 | $107.39 | 231100 |
| 2022-04-11 | 53.82 | $107.67 | 407800 |
| 2022-04-08 | 57.81 | $108.69 | 200915 |
| 2022-04-07 | 55.73 | $108.01 | 277015 |
| 2022-04-06 | 53.55 | $107.33 | 269925 |
| 2022-04-05 | 51.97 | $106.85 | 251000 |
| 2022-04-04 | 54.12 | $107.44 | 345500 |
| 2022-04-01 | 54.86 | $107.64 | 235228 |
| 2022-03-31 | 53.91 | $107.32 | 426700 |
| 2022-03-30 | 59.97 | $108.94 | 311413 |
| 2022-03-29 | 60.29 | $109.02 | 339500 |
| 2022-03-28 | 59.00 | $108.52 | 226842 |
| 2022-03-25 | 59.29 | $108.60 | 313100 |
| 2022-03-24 | 56.71 | $107.59 | 185100 |
| 2022-03-23 | 55.16 | $107.01 | 294500 |
| 2022-03-22 | 58.96 | $108.11 | 321317 |
| 2022-03-21 | 57.47 | $107.52 | 348200 |
| 2022-03-18 | 56.13 | $107.00 | 339400 |
| 2022-03-17 | 55.70 | $106.83 | 328200 |
| 2022-03-16 | 52.34 | $105.55 | 333900 |
| 2022-03-15 | 48.95 | $104.37 | 215200 |
| 2022-03-14 | 45.04 | $103.13 | 375200 |
| 2022-03-11 | 44.52 | $102.97 | 206502 |
| 2022-03-10 | 46.48 | $103.72 | 230542 |
| 2022-03-09 | 46.85 | $103.86 | 280715 |
| 2022-03-08 | 41.92 | $102.27 | 301800 |
| 2022-03-07 | 44.83 | $103.44 | 411910 |
| 2022-03-04 | 50.61 | $105.47 | 273906 |
| 2022-03-03 | 50.28 | $105.36 | 538735 |
| 2022-03-02 | 49.52 | $105.10 | 391400 |
| 2022-03-01 | 42.91 | $103.02 | 348731 |
| 2022-02-28 | 47.05 | $104.49 | 396436 |
| 2022-02-25 | 48.90 | $105.10 | 376600 |
| 2022-02-24 | 36.77 | $101.98 | 481037 |
| 2022-02-23 | 38.09 | $102.46 | 393109 |
| 2022-02-22 | 41.10 | $103.49 | 438200 |
| 2022-02-18 | 43.48 | $104.24 | 234344 |
| 2022-02-17 | 44.93 | $104.68 | 193500 |
| 2022-02-16 | 50.01 | $106.09 | 333436 |
| 2022-02-15 | 49.39 | $105.93 | 237300 |
| 2022-02-14 | 45.31 | $104.91 | 354163 |
| 2022-02-11 | 47.94 | $105.64 | 268300 |
| 2022-02-10 | 52.33 | $106.75 | 295100 |
| 2022-02-09 | 59.45 | $108.28 | 256700 |
| 2022-02-08 | 56.27 | $107.42 | 195045 |
| 2022-02-07 | 53.49 | $106.73 | 277710 |
| 2022-02-04 | 52.92 | $106.59 | 272432 |
| 2022-02-03 | 53.50 | $106.72 | 297600 |
| 2022-02-02 | 57.45 | $107.57 | 347500 |
| 2022-02-01 | 53.83 | $106.62 | 318657 |
| 2022-01-31 | 50.37 | $105.80 | 496800 |
| 2022-01-28 | 47.16 | $105.10 | 331604 |
| 2022-01-27 | 40.36 | $103.80 | 299200 |
| 2022-01-26 | 41.05 | $103.98 | 457804 |
| 2022-01-25 | 42.64 | $104.39 | 404112 |
| 2022-01-24 | 42.87 | $104.45 | 502412 |
| 2022-01-21 | 43.21 | $104.54 | 506700 |
| 2022-01-20 | 47.67 | $105.68 | 254740 |
| 2022-01-19 | 51.05 | $106.45 | 264300 |
| 2022-01-18 | 55.52 | $107.37 | 360643 |
| 2022-01-14 | 63.83 | $108.81 | 286501 |
| 2022-01-13 | 64.34 | $108.89 | 209416 |
| 2022-01-12 | 66.80 | $109.28 | 187580 |
| 2022-01-11 | 66.99 | $109.31 | 302800 |
| 2022-01-10 | 64.50 | $108.52 | 383115 |
| 2022-01-07 | 64.91 | $108.59 | 385100 |
| 2022-01-06 | 63.12 | $108.03 | 182600 |
| 2022-01-05 | 63.17 | $108.04 | 273006 |
| 2022-01-04 | 65.55 | $108.48 | 144719 |
| 2022-01-03 | 61.97 | $107.32 | 90646 |
| 2021-12-31 | 60.27 | $106.82 | 92222 |
| 2021-12-30 | 60.27 | $106.82 | 128400 |
| 2021-12-29 | 61.01 | $106.97 | 191542 |
| 2021-12-28 | 60.40 | $106.77 | 98706 |
| 2021-12-27 | 59.74 | $106.55 | 101436 |
| 2021-12-23 | 58.54 | $106.15 | 158500 |
| 2021-12-22 | 56.75 | $105.56 | 115500 |
| 2021-12-21 | 54.42 | $104.83 | 89431 |
| 2021-12-20 | 51.04 | $103.84 | 226904 |
| 2021-12-17 | 54.66 | $104.77 | 257300 |
| 2021-12-16 | 61.94 | $106.39 | 175314 |
| 2021-12-15 | 59.64 | $105.66 | 171600 |
| 2021-12-14 | 55.55 | $104.49 | 211140 |
| 2021-12-13 | 55.44 | $104.46 | 116300 |
| 2021-12-10 | 56.55 | $104.71 | 105200 |
| 2021-12-09 | 53.43 | $103.83 | 83909 |
| 2021-12-08 | 53.56 | $103.86 | 127538 |
| 2021-12-07 | 54.48 | $104.09 | 117200 |
| 2021-12-06 | 50.35 | $102.92 | 105516 |
| 2021-12-03 | 45.52 | $101.72 | 206100 |
| 2021-12-02 | 45.40 | $101.69 | 167800 |
| 2021-12-01 | 37.43 | $99.95 | 175643 |
| 2021-11-30 | 39.14 | $100.50 | 285000 |
| 2021-11-29 | 47.95 | $102.82 | 179200 |
| 2021-11-26 | 45.80 | $102.39 | 135048 |
| 2021-11-24 | 57.42 | $104.61 | 120908 |
| 2021-11-23 | 57.93 | $104.69 | 347700 |
| 2021-11-22 | 53.47 | $103.77 | 181217 |
| 2021-11-19 | 50.27 | $103.18 | 109506 |
| 2021-11-18 | 56.40 | $104.16 | 90400 |
| 2021-11-17 | 59.13 | $104.55 | 195200 |
| 2021-11-16 | 62.21 | $104.97 | 91900 |
| 2021-11-15 | 62.80 | $105.05 | 77816 |
| 2021-11-12 | 63.01 | $105.08 | 74735 |
| 2021-11-11 | 61.95 | $104.82 | 157030 |
| 2021-11-10 | 61.74 | $104.77 | 110223 |
| 2021-11-09 | 62.82 | $104.94 | 129200 |
| 2021-11-08 | 63.56 | $105.06 | 89100 |
| 2021-11-05 | 62.65 | $104.80 | 158142 |
| 2021-11-04 | 61.21 | $104.39 | 107818 |
| 2021-11-03 | 62.67 | $104.65 | 86529 |
| 2021-11-02 | 61.21 | $104.22 | 124326 |
| 2021-11-01 | 59.39 | $103.70 | 116900 |
| 2021-10-29 | 58.62 | $103.48 | 82314 |
| 2021-10-28 | 58.58 | $103.47 | 96000 |
| 2021-10-27 | 55.64 | $102.63 | 145600 |
| 2021-10-26 | 62.06 | $103.92 | 110500 |
| 2021-10-25 | 61.54 | $103.76 | 73405 |
| 2021-10-22 | 60.97 | $103.58 | 76045 |
| 2021-10-21 | 59.86 | $103.23 | 86800 |
| 2021-10-20 | 60.42 | $103.35 | 110007 |
| 2021-10-19 | 57.12 | $102.31 | 82913 |
| 2021-10-18 | 53.86 | $101.38 | 106400 |
| 2021-10-15 | 55.59 | $101.78 | 113630 |
| 2021-10-14 | 52.55 | $100.94 | 94500 |
| 2021-10-13 | 46.13 | $99.40 | 202115 |
| 2021-10-12 | 45.31 | $99.22 | 113939 |
| 2021-10-11 | 46.85 | $99.63 | 121427 |
| 2021-10-08 | 50.40 | $100.52 | 112825 |
| 2021-10-07 | 49.79 | $100.37 | 126500 |
| 2021-10-06 | 46.51 | $99.58 | 130600 |
| 2021-10-05 | 45.48 | $99.34 | 205908 |
| 2021-10-04 | 41.80 | $98.51 | 154300 |
| 2021-10-01 | 43.27 | $98.95 | 132324 |
| 2021-09-30 | 38.10 | $97.85 | 120200 |
| 2021-09-29 | 43.47 | $99.42 | 113221 |
| 2021-09-28 | 44.30 | $99.64 | 123208 |
| 2021-09-27 | 48.86 | $100.77 | 95400 |
| 2021-09-24 | 47.22 | $100.41 | 72344 |
| 2021-09-23 | 46.90 | $100.34 | 85430 |
| 2021-09-22 | 40.21 | $98.96 | 85632 |
| 2021-09-21 | 36.40 | $98.27 | 120100 |
| 2021-09-20 | 37.02 | $98.46 | 238649 |
| 2021-09-17 | 42.20 | $99.91 | 108206 |
| 2021-09-16 | 44.75 | $100.53 | 84246 |
| 2021-09-15 | 46.78 | $101.00 | 90100 |
| 2021-09-14 | 41.28 | $99.98 | 101539 |
| 2021-09-13 | 46.37 | $101.12 | 144526 |
| 2021-09-10 | 42.59 | $100.48 | 123000 |
| 2021-09-09 | 45.44 | $101.08 | 114921 |
| 2021-09-08 | 48.30 | $101.64 | 119724 |
| 2021-09-07 | 48.67 | $101.71 | 130000 |
| 2021-09-03 | 54.21 | $102.71 | 67925 |
| 2021-09-02 | 56.16 | $103.03 | 114200 |
| 2021-09-01 | 52.63 | $102.33 | 88417 |
| 2021-08-31 | 54.60 | $102.66 | 98844 |
| 2021-08-30 | 55.56 | $102.82 | 90100 |
| 2021-08-27 | 56.86 | $103.04 | 113746 |
| 2021-08-26 | 53.97 | $102.42 | 128700 |
| 2021-08-25 | 57.01 | $102.94 | 76407 |
| 2021-08-24 | 55.40 | $102.59 | 106647 |
| 2021-08-23 | 55.27 | $102.56 | 84000 |
| 2021-08-20 | 52.75 | $102.01 | 83900 |
| 2021-08-19 | 50.74 | $101.59 | 92700 |
| 2021-08-18 | 51.94 | $101.83 | 182700 |
| 2021-08-17 | 59.26 | $103.15 | 90910 |
| 2021-08-16 | 61.12 | $103.45 | 80003 |
| 2021-08-13 | 59.80 | $103.12 | 90407 |
| 2021-08-12 | 59.60 | $103.07 | 98100 |
| 2021-08-11 | 59.03 | $102.92 | 141910 |
| 2021-08-10 | 56.74 | $102.33 | 71400 |
| 2021-08-09 | 53.83 | $101.63 | 70645 |
| 2021-08-06 | 54.13 | $101.69 | 84405 |
| 2021-08-05 | 51.42 | $101.05 | 74545 |
| 2021-08-04 | 49.65 | $100.65 | 70630 |
| 2021-08-03 | 54.65 | $101.71 | 80100 |
| 2021-08-02 | 49.85 | $100.65 | 108733 |
| 2021-07-30 | 50.33 | $100.75 | 73700 |
| 2021-07-29 | 52.33 | $101.17 | 99030 |
| 2021-07-28 | 48.98 | $100.44 | 117408 |
| 2021-07-27 | 49.94 | $100.65 | 84146 |
| 2021-07-26 | 49.81 | $100.62 | 102300 |
| 2021-07-23 | 48.64 | $100.35 | 93900 |
| 2021-07-22 | 46.85 | $99.94 | 155800 |
| 2021-07-21 | 47.90 | $100.21 | 166900 |
| 2021-07-20 | 43.66 | $99.25 | 131500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-90.50
2026-07-17
Close Price
$161.83
Vol: 264658
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.70
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -90.50 | $161.83 | 264658 |
| 2026-07-16 | -71.71 | $162.70 | 176300 |
| 2026-07-15 | -89.20 | $161.89 | 209906 |
| 2026-07-14 | -72.83 | $162.83 | 247300 |
| 2026-07-13 | -50.67 | $163.39 | 295900 |
| 2026-07-10 | -33.24 | $163.60 | 186645 |
| 2026-07-09 | -34.10 | $163.20 | 227624 |
| 2026-07-08 | -37.74 | $162.62 | 272000 |
| 2026-07-07 | -21.20 | $164.11 | 259800 |
| 2026-07-06 | -20.09 | $164.21 | 319800 |
| 2026-07-02 | -22.09 | $164.03 | 261252 |
| 2026-07-01 | -37.51 | $162.64 | 424419 |
| 2026-06-30 | -28.52 | $163.45 | 293106 |
| 2026-06-29 | -25.00 | $163.74 | 497841 |
| 2026-06-26 | -30.92 | $163.20 | 248508 |
| 2026-06-25 | -10.96 | $165.02 | 312809 |
| 2026-06-24 | -24.13 | $162.59 | 267307 |
| 2026-06-23 | -22.80 | $162.69 | 324983 |
| 2026-06-22 | -4.49 | $164.04 | 247800 |
| 2026-06-18 | -20.58 | $162.27 | 255339 |
| 2026-06-17 | -23.57 | $161.96 | 497444 |
| 2026-06-16 | -13.15 | $163.00 | 291367 |
| 2026-06-15 | -6.32 | $163.09 | 285709 |
| 2026-06-12 | -4.00 | $162.14 | 302516 |
| 2026-06-11 | -8.43 | $160.70 | 360200 |
| 2026-06-10 | -38.65 | $157.83 | 309815 |
| 2026-06-09 | -16.99 | $159.25 | 274856 |
| 2026-06-08 | -28.21 | $158.49 | 246617 |
| 2026-06-05 | -37.40 | $157.73 | 252722 |
| 2026-06-04 | -4.20 | $160.06 | 323105 |
| 2026-06-03 | -6.98 | $158.83 | 225900 |
| 2026-06-02 | -2.50 | $158.70 | 182621 |
| 2026-06-01 | -14.52 | $157.30 | 200300 |
| 2026-05-29 | -10.58 | $157.59 | 159205 |
| 2026-05-28 | -10.77 | $157.53 | 188130 |
| 2026-05-27 | -7.08 | $157.76 | 160605 |
| 2026-05-26 | -4.58 | $157.88 | 165117 |
| 2026-05-22 | -6.49 | $156.96 | 143747 |
| 2026-05-21 | -6.43 | $155.72 | 194253 |
| 2026-05-20 | -12.16 | $155.32 | 180400 |
| 2026-05-19 | -22.51 | $154.59 | 229196 |
| 2026-05-18 | -21.54 | $154.65 | 264700 |
| 2026-05-15 | -30.57 | $154.03 | 158807 |
| 2026-05-14 | -7.28 | $155.63 | 176822 |
| 2026-05-13 | -4.59 | $155.16 | 156732 |
| 2026-05-12 | -4.04 | $155.02 | 193152 |
| 2026-05-11 | -3.28 | $154.80 | 178124 |
| 2026-05-08 | -6.60 | $153.80 | 180000 |
| 2026-05-07 | -25.12 | $152.65 | 202546 |
| 2026-05-06 | -4.03 | $153.96 | 404513 |
| 2026-05-05 | -12.61 | $152.73 | 149955 |
| 2026-05-04 | -27.80 | $151.14 | 254500 |
| 2026-05-01 | -15.73 | $152.13 | 170800 |
| 2026-04-30 | -2.04 | $152.72 | 182100 |
| 2026-04-29 | -11.39 | $150.39 | 213349 |
| 2026-04-28 | -14.09 | $150.07 | 172817 |
| 2026-04-27 | -13.19 | $150.01 | 179939 |
| 2026-04-24 | -12.42 | $150.08 | 232240 |
| 2026-04-23 | -7.10 | $150.56 | 220129 |
| 2026-04-22 | -19.07 | $149.48 | 190644 |
| 2026-04-21 | -19.51 | $149.44 | 461327 |
| 2026-04-20 | -7.54 | $150.52 | 230140 |
| 2026-04-17 | -6.32 | $150.63 | 187017 |
| 2026-04-16 | -12.47 | $149.41 | 224400 |
| 2026-04-15 | -15.13 | $149.19 | 181032 |
| 2026-04-14 | -7.51 | $149.82 | 350831 |
| 2026-04-13 | -9.81 | $149.63 | 341107 |
| 2026-04-10 | -20.46 | $148.75 | 213628 |
| 2026-04-09 | -3.15 | $150.18 | 181500 |
| 2026-04-08 | -0.84 | $149.28 | 263300 |
| 2026-04-07 | -47.96 | $146.01 | 295685 |
| 2026-04-06 | -45.79 | $146.17 | 244300 |
| 2026-04-02 | -55.30 | $145.47 | 375000 |
| 2026-04-01 | -64.47 | $145.31 | 365000 |
| 2026-03-31 | -71.38 | $144.95 | 298436 |
| 2026-03-30 | -95.35 | $142.63 | 311200 |
| 2026-03-27 | -97.65 | $142.75 | 265700 |
| 2026-03-26 | -86.87 | $144.89 | 291400 |
| 2026-03-25 | -75.86 | $146.02 | 239900 |
| 2026-03-24 | -80.53 | $145.56 | 318000 |
| 2026-03-23 | -87.32 | $144.89 | 564631 |
| 2026-03-20 | -94.93 | $144.14 | 294641 |
| 2026-03-19 | -90.70 | $145.31 | 477914 |
| 2026-03-18 | -98.38 | $145.63 | 782300 |
| 2026-03-17 | -73.75 | $147.60 | 531453 |
| 2026-03-16 | -77.25 | $147.32 | 311000 |
| 2026-03-13 | -89.25 | $146.36 | 297800 |
| 2026-03-12 | -93.79 | $146.03 | 243701 |
| 2026-03-11 | -74.21 | $147.70 | 277900 |
| 2026-03-10 | -70.34 | $148.03 | 244604 |
| 2026-03-09 | -67.41 | $148.28 | 194931 |
| 2026-03-06 | -83.06 | $147.90 | 207400 |
| 2026-03-05 | -81.47 | $149.50 | 256300 |
| 2026-03-04 | -49.09 | $151.61 | 209500 |
| 2026-03-03 | -61.66 | $150.99 | 297137 |
| 2026-03-02 | -20.95 | $152.71 | 215759 |
| 2026-02-27 | -12.92 | $153.11 | 238700 |
| 2026-02-26 | -19.24 | $152.66 | 499100 |
| 2026-02-25 | -16.19 | $152.78 | 194600 |
| 2026-02-24 | -21.47 | $152.34 | 202988 |
| 2026-02-23 | -27.45 | $151.87 | 176800 |
| 2026-02-20 | -12.65 | $152.97 | 222701 |
| 2026-02-19 | -18.26 | $152.50 | 223424 |
| 2026-02-18 | -13.25 | $152.88 | 212900 |
| 2026-02-17 | -18.08 | $152.35 | 275921 |
| 2026-02-13 | -14.85 | $152.65 | 182362 |
| 2026-02-12 | -25.08 | $151.70 | 212048 |
| 2026-02-11 | -4.17 | $153.25 | 221222 |
| 2026-02-10 | -10.66 | $152.45 | 193202 |
| 2026-02-09 | -6.71 | $152.78 | 235400 |
| 2026-02-06 | -2.16 | $153.18 | 203904 |
| 2026-02-05 | -13.01 | $150.36 | 302400 |
| 2026-02-04 | -6.07 | $150.92 | 271351 |
| 2026-02-03 | -7.62 | $150.25 | 462034 |
| 2026-02-02 | -2.30 | $149.60 | 322065 |
| 2026-01-30 | -2.51 | $148.20 | 265003 |
| 2026-01-29 | -7.00 | $147.74 | 251506 |
| 2026-01-28 | -14.85 | $146.68 | 226300 |
| 2026-01-27 | -16.89 | $146.54 | 247713 |
| 2026-01-26 | -14.70 | $146.69 | 245818 |
| 2026-01-23 | -21.40 | $146.23 | 191100 |
| 2026-01-22 | -8.88 | $147.09 | 242636 |
| 2026-01-21 | -5.93 | $147.00 | 696400 |
| 2026-01-20 | -34.85 | $144.96 | 380200 |
| 2026-01-16 | -4.77 | $146.87 | 211805 |
| 2026-01-15 | -6.92 | $146.60 | 213000 |
| 2026-01-14 | 0.00 | $146.11 | 346800 |
| 2026-01-13 | -12.69 | $145.29 | 213700 |
| 2026-01-12 | -3.33 | $145.62 | 253700 |
| 2026-01-09 | -4.53 | $145.53 | 226800 |
| 2026-01-08 | -12.39 | $144.62 | 345374 |
| 2026-01-07 | -30.81 | $143.52 | 278223 |
| 2026-01-06 | -3.37 | $145.15 | 287000 |
| 2026-01-05 | -6.64 | $143.91 | 257300 |
| 2026-01-02 | -17.21 | $142.44 | 268700 |
| 2025-12-31 | -52.19 | $141.16 | 183730 |
| 2025-12-30 | -24.81 | $142.11 | 136882 |
| 2025-12-29 | -22.22 | $142.21 | 188570 |
| 2025-12-26 | -18.60 | $142.35 | 153327 |
| 2025-12-24 | -14.86 | $142.48 | 208915 |
| 2025-12-23 | -25.04 | $141.66 | 237700 |
| 2025-12-22 | -23.99 | $141.52 | 232717 |
| 2025-12-19 | -24.66 | $141.27 | 209428 |
| 2025-12-18 | -28.20 | $140.93 | 207500 |
| 2025-12-17 | -27.27 | $141.00 | 325807 |
| 2025-12-16 | -23.32 | $141.30 | 335300 |
| 2025-12-15 | -5.01 | $142.69 | 194907 |
| 2025-12-12 | -9.26 | $142.14 | 216046 |
| 2025-12-11 | -1.16 | $142.31 | 196136 |
| 2025-12-10 | -3.98 | $141.27 | 175300 |
| 2025-12-09 | -34.22 | $139.44 | 181131 |
| 2025-12-08 | -26.08 | $139.93 | 146000 |
| 2025-12-05 | -14.12 | $140.65 | 200644 |
| 2025-12-04 | -6.88 | $140.89 | 246348 |
| 2025-12-03 | -1.76 | $141.06 | 200900 |
| 2025-12-02 | -22.41 | $139.67 | 228100 |
| 2025-12-01 | -20.19 | $139.79 | 170905 |
| 2025-11-28 | -1.48 | $140.80 | 84800 |
| 2025-11-26 | -11.63 | $139.81 | 537100 |
| 2025-11-25 | -29.18 | $138.95 | 594110 |
| 2025-11-24 | -63.88 | $137.25 | 252912 |
| 2025-11-21 | -65.51 | $137.17 | 410000 |
| 2025-11-20 | -98.98 | $135.53 | 215727 |
| 2025-11-19 | -76.77 | $136.81 | 228000 |
| 2025-11-18 | -73.98 | $136.94 | 293000 |
| 2025-11-17 | -69.46 | $137.15 | 258745 |
| 2025-11-14 | -40.86 | $138.48 | 227300 |
| 2025-11-13 | -32.04 | $138.89 | 247657 |
| 2025-11-12 | -5.81 | $140.11 | 132600 |
| 2025-11-11 | -10.71 | $139.23 | 203800 |
| 2025-11-10 | -38.65 | $138.05 | 311734 |
| 2025-11-07 | -50.00 | $137.58 | 207400 |
| 2025-11-06 | -64.24 | $136.83 | 186200 |
| 2025-11-05 | -62.87 | $136.89 | 296425 |
| 2025-11-04 | -74.26 | $136.39 | 183337 |
| 2025-11-03 | -68.56 | $136.64 | 183188 |
| 2025-10-31 | -53.30 | $137.31 | 319900 |
| 2025-10-30 | -54.90 | $137.24 | 296133 |
| 2025-10-29 | -47.61 | $137.56 | 386140 |
| 2025-10-28 | -18.91 | $138.82 | 223050 |
| 2025-10-27 | -0.46 | $139.61 | 154600 |
| 2025-10-24 | -7.41 | $139.01 | 147101 |
| 2025-10-23 | -20.94 | $138.28 | 160209 |
| 2025-10-22 | -26.18 | $138.08 | 247400 |
| 2025-10-21 | -14.66 | $138.52 | 148300 |
| 2025-10-20 | -14.70 | $138.51 | 229800 |
| 2025-10-17 | -42.78 | $137.44 | 358800 |
| 2025-10-16 | -64.83 | $136.60 | 246025 |
| 2025-10-15 | -29.40 | $137.95 | 165109 |
| 2025-10-14 | -39.37 | $137.57 | 256500 |
| 2025-10-13 | -66.93 | $136.52 | 215915 |
| 2025-10-10 | -100.00 | $135.26 | 317400 |
| 2025-10-09 | -48.85 | $137.58 | 266900 |
| 2025-10-08 | -31.80 | $138.10 | 199919 |
| 2025-10-07 | -22.66 | $138.20 | 281200 |
| 2025-10-06 | -15.42 | $138.29 | 191600 |
| 2025-10-03 | -12.09 | $138.40 | 191929 |
| 2025-10-02 | -14.86 | $137.77 | 199554 |
| 2025-10-01 | -8.23 | $138.10 | 464600 |
| 2025-09-30 | -14.86 | $137.74 | 443207 |
| 2025-09-29 | -26.25 | $137.15 | 525145 |
| 2025-09-26 | -12.74 | $137.85 | 416000 |
| 2025-09-25 | -29.54 | $136.98 | 175820 |
| 2025-09-24 | -19.88 | $137.48 | 268800 |
| 2025-09-23 | -14.67 | $137.75 | 340600 |
| 2025-09-22 | -5.32 | $137.60 | 225914 |
| 2025-09-19 | -8.20 | $137.47 | 460019 |
| 2025-09-18 | -8.80 | $137.43 | 286970 |
| 2025-09-17 | -13.68 | $137.03 | 193092 |
| 2025-09-16 | -25.81 | $136.29 | 349558 |
| 2025-09-15 | -24.57 | $136.26 | 216108 |
| 2025-09-12 | -22.53 | $136.35 | 149330 |
| 2025-09-11 | -1.56 | $137.32 | 182600 |
| 2025-09-10 | -9.56 | $135.76 | 183300 |
| 2025-09-09 | -21.74 | $134.63 | 273500 |
| 2025-09-08 | -27.27 | $134.22 | 484730 |
| 2025-09-05 | -22.90 | $134.39 | 216714 |
| 2025-09-04 | -9.73 | $134.94 | 164863 |
| 2025-09-03 | -27.21 | $133.97 | 904651 |
| 2025-09-02 | -14.59 | $134.67 | 1.7M |
| 2025-08-29 | -6.24 | $135.11 | 224342 |
| 2025-08-28 | -6.48 | $135.05 | 188204 |
| 2025-08-27 | -8.73 | $134.90 | 228900 |
| 2025-08-26 | -14.61 | $134.51 | 250004 |
| 2025-08-25 | -21.39 | $134.06 | 189800 |
| 2025-08-22 | -5.72 | $135.10 | 200900 |
| 2025-08-21 | -14.03 | $133.56 | 138300 |
| 2025-08-20 | -4.92 | $134.06 | 506029 |
| 2025-08-19 | -9.75 | $133.56 | 204500 |
| 2025-08-18 | -12.40 | $133.01 | 149617 |
| 2025-08-15 | -14.71 | $132.90 | 185600 |
| 2025-08-14 | -13.24 | $132.97 | 136243 |
| 2025-08-13 | -10.29 | $133.11 | 229838 |
| 2025-08-12 | -25.21 | $132.40 | 151607 |
| 2025-08-11 | -51.26 | $131.16 | 129325 |
| 2025-08-08 | -49.16 | $131.26 | 165218 |
| 2025-08-07 | -67.65 | $130.38 | 195643 |
| 2025-08-06 | -64.50 | $130.53 | 240331 |
| 2025-08-05 | -65.34 | $130.49 | 217555 |
| 2025-08-04 | -64.71 | $130.52 | 298749 |
| 2025-08-01 | -86.97 | $129.46 | 305819 |
| 2025-07-31 | -84.57 | $130.65 | 221506 |
| 2025-07-30 | -43.43 | $132.09 | 151310 |
| 2025-07-29 | -24.57 | $132.75 | 199200 |
| 2025-07-28 | -24.57 | $132.75 | 177800 |
| 2025-07-25 | -5.43 | $133.42 | 162400 |
| 2025-07-24 | -18.29 | $132.97 | 148200 |
| 2025-07-23 | -5.61 | $133.39 | 215837 |
| 2025-07-22 | -37.24 | $132.15 | 166536 |
| 2025-07-21 | -36.93 | $131.52 | 143400 |
| 2025-07-18 | -36.40 | $131.55 | 202501 |
| 2025-07-17 | -29.51 | $131.94 | 220311 |
| 2025-07-16 | -39.93 | $131.35 | 209100 |
| 2025-07-15 | -52.47 | $130.64 | 188825 |
| 2025-07-14 | -24.91 | $132.20 | 164206 |
| 2025-07-11 | -27.74 | $132.04 | 396122 |
| 2025-07-10 | -12.72 | $132.89 | 178300 |
| 2025-07-09 | -25.44 | $132.17 | 228431 |
| 2025-07-08 | -24.91 | $132.20 | 202862 |
| 2025-07-07 | -21.47 | $132.38 | 218619 |
| 2025-07-03 | -3.19 | $133.39 | 179238 |
| 2025-07-02 | -3.29 | $132.58 | 283100 |
| 2025-07-01 | -4.09 | $132.53 | 522000 |
| 2025-06-30 | -10.67 | $131.20 | 492600 |
| 2025-06-27 | -9.83 | $131.25 | 193130 |
| 2025-06-26 | -1.76 | $130.81 | 163300 |
| 2025-06-25 | -17.20 | $129.92 | 139128 |
| 2025-06-24 | -5.58 | $130.50 | 179200 |
| 2025-06-23 | -7.98 | $129.44 | 145515 |
| 2025-06-20 | -25.18 | $128.47 | 223300 |
| 2025-06-18 | -26.77 | $128.38 | 162220 |
| 2025-06-17 | -31.38 | $128.12 | 174842 |
| 2025-06-16 | -11.35 | $129.25 | 171048 |
| 2025-06-13 | -16.85 | $128.74 | 229727 |
| 2025-06-12 | -1.12 | $129.57 | 184314 |
| 2025-06-11 | -7.13 | $128.94 | 133000 |
| 2025-06-10 | -3.42 | $129.05 | 343700 |
| 2025-06-09 | -10.39 | $128.39 | 203336 |
| 2025-06-06 | -6.93 | $128.28 | 196046 |
| 2025-06-05 | -35.18 | $126.94 | 191300 |
| 2025-06-04 | -26.48 | $127.15 | 163800 |
| 2025-06-03 | -11.52 | $127.81 | 178200 |
| 2025-06-02 | -22.46 | $127.25 | 495700 |
| 2025-05-30 | -28.71 | $126.93 | 152647 |
| 2025-05-29 | -28.88 | $126.80 | 209339 |
| 2025-05-28 | -32.23 | $126.17 | 238310 |
| 2025-05-27 | -19.65 | $127.04 | 196634 |
| 2025-05-23 | -46.68 | $125.17 | 212800 |
| 2025-05-22 | -43.18 | $125.33 | 314523 |
| 2025-05-21 | -33.86 | $125.81 | 182700 |
| 2025-05-20 | -3.66 | $128.12 | 202000 |
| 2025-05-19 | -0.96 | $128.31 | 198385 |
| 2025-05-16 | 0.00 | $128.01 | 181638 |
| 2025-05-15 | -1.67 | $126.87 | 185543 |
| 2025-05-14 | -15.94 | $125.42 | 264800 |
| 2025-05-13 | -7.48 | $126.28 | 277000 |
| 2025-05-12 | 0.00 | $127.04 | 281600 |
| 2025-05-09 | -15.85 | $124.47 | 258702 |
| 2025-05-08 | -11.88 | $124.75 | 307400 |
| 2025-05-07 | -9.31 | $124.32 | 290800 |
| 2025-05-06 | -16.37 | $123.44 | 223836 |
| 2025-05-05 | -8.31 | $124.38 | 188700 |
| 2025-05-02 | -2.27 | $125.18 | 270900 |
| 2025-05-01 | -24.78 | $123.36 | 284650 |
| 2025-04-30 | -32.21 | $123.72 | 221147 |
| 2025-04-29 | -33.33 | $123.53 | 242258 |
| 2025-04-28 | -38.46 | $122.78 | 310703 |
| 2025-04-25 | -40.97 | $122.35 | 198762 |
| 2025-04-24 | -40.27 | $122.47 | 220400 |
| 2025-04-23 | -49.62 | $121.45 | 253900 |
| 2025-04-22 | -54.11 | $120.63 | 269335 |
| 2025-04-21 | -68.35 | $118.03 | 525200 |
| 2025-04-17 | -55.53 | $120.37 | 409047 |
| 2025-04-16 | -55.75 | $120.33 | 599634 |
| 2025-04-15 | -47.70 | $121.80 | 346837 |
| 2025-04-14 | -45.07 | $122.28 | 408688 |
| 2025-04-11 | -52.68 | $120.89 | 448616 |
| 2025-04-10 | -61.72 | $119.24 | 411302 |
| 2025-04-09 | -44.52 | $122.38 | 779800 |
| 2025-04-08 | -85.65 | $114.87 | 684326 |
| 2025-04-07 | -78.20 | $116.23 | 991700 |
| 2025-04-04 | -99.41 | $116.95 | 929411 |
| 2025-04-03 | -97.35 | $124.63 | 454907 |
| 2025-04-02 | -29.68 | $128.94 | 274432 |
| 2025-04-01 | -38.94 | $128.45 | 293895 |
| 2025-03-31 | -35.36 | $128.84 | 388608 |
| 2025-03-28 | -74.13 | $127.29 | 297500 |
| 2025-03-27 | -55.13 | $128.81 | 177742 |
| 2025-03-26 | -45.00 | $129.62 | 240400 |
| 2025-03-25 | -47.13 | $129.45 | 352900 |
| 2025-03-24 | -42.50 | $129.82 | 231300 |
| 2025-03-21 | -58.75 | $128.52 | 247031 |
| 2025-03-20 | -51.50 | $129.10 | 310122 |
| 2025-03-19 | -48.63 | $129.33 | 265000 |
| 2025-03-18 | -58.75 | $128.52 | 468544 |
| 2025-03-17 | -51.63 | $129.09 | 250500 |
| 2025-03-14 | -71.75 | $127.48 | 291800 |
| 2025-03-13 | -94.75 | $125.64 | 254633 |
| 2025-03-12 | -91.63 | $126.10 | 279424 |
| 2025-03-11 | -91.98 | $126.68 | 458300 |
| 2025-03-10 | -84.11 | $128.35 | 295300 |
| 2025-03-07 | -61.87 | $129.91 | 403415 |
| 2025-03-06 | -84.11 | $128.72 | 515062 |
| 2025-03-05 | -70.69 | $129.65 | 378525 |
| 2025-03-04 | -94.15 | $128.71 | 647861 |
| 2025-03-03 | -41.45 | $131.45 | 304421 |
| 2025-02-28 | -11.58 | $132.54 | 254400 |
| 2025-02-27 | -59.11 | $130.61 | 207747 |
| 2025-02-26 | -50.99 | $130.94 | 196242 |
| 2025-02-25 | -40.15 | $131.38 | 232250 |
| 2025-02-24 | -48.28 | $131.05 | 338400 |
| 2025-02-21 | -51.97 | $130.90 | 210747 |
| 2025-02-20 | -14.29 | $132.43 | 362505 |
| 2025-02-19 | 0.00 | $133.01 | 238800 |
| 2025-02-18 | -3.14 | $132.34 | 239700 |
| 2025-02-14 | -19.03 | $131.63 | 163444 |
| 2025-02-13 | -2.73 | $131.95 | 281715 |
| 2025-02-12 | -18.44 | $131.07 | 210000 |
| 2025-02-11 | -4.94 | $131.69 | 210766 |
| 2025-02-10 | -11.56 | $131.05 | 194353 |
| 2025-02-07 | -17.39 | $130.54 | 295524 |
| 2025-02-06 | -7.21 | $131.43 | 193232 |
| 2025-02-05 | -3.17 | $131.57 | 387206 |
| 2025-02-04 | -15.96 | $130.48 | 267000 |
| 2025-02-03 | -15.85 | $130.49 | 379100 |
| 2025-01-31 | -12.68 | $130.76 | 253300 |
| 2025-01-30 | -3.33 | $131.45 | 226300 |
| 2025-01-29 | -15.17 | $130.14 | 244842 |
| 2025-01-28 | -12.94 | $130.32 | 324174 |
| 2025-01-27 | 0.00 | $131.36 | 277949 |
| 2025-01-24 | -3.93 | $130.89 | 353164 |
| 2025-01-23 | 0.00 | $130.98 | 271600 |
| 2025-01-22 | -11.05 | $129.76 | 279900 |
| 2025-01-21 | 0.00 | $130.32 | 298923 |
| 2025-01-17 | -4.57 | $128.75 | 263748 |
| 2025-01-16 | -2.39 | $127.81 | 243201 |
| 2025-01-15 | -35.54 | $127.11 | 214100 |
| 2025-01-14 | -59.86 | $125.68 | 220600 |
| 2025-01-13 | -75.34 | $124.77 | 281500 |
| 2025-01-10 | -96.82 | $123.61 | 312400 |
| 2025-01-08 | -72.77 | $125.47 | 369447 |
| 2025-01-07 | -80.65 | $125.21 | 556546 |
| 2025-01-06 | -79.60 | $125.33 | 232622 |
| 2025-01-03 | -77.36 | $125.59 | 220700 |
| 2025-01-02 | -89.70 | $124.64 | 271900 |
| 2024-12-31 | -87.79 | $124.91 | 198945 |
| 2024-12-30 | -92.54 | $124.52 | 218601 |
| 2024-12-27 | -79.18 | $125.91 | 230900 |
| 2024-12-26 | -72.47 | $126.58 | 266207 |
| 2024-12-24 | -75.58 | $126.27 | 191400 |
| 2024-12-23 | -86.39 | $125.19 | 444400 |
| 2024-12-20 | -83.88 | $125.44 | 264607 |
| 2024-12-19 | -99.39 | $124.06 | 295144 |
| 2024-12-18 | -99.36 | $124.49 | 242751 |
| 2024-12-17 | -93.97 | $127.59 | 284300 |
| 2024-12-16 | -97.18 | $128.31 | 209800 |
| 2024-12-13 | -89.24 | $128.76 | 223400 |
| 2024-12-12 | -98.77 | $128.22 | 242022 |
| 2024-12-11 | -99.80 | $128.84 | 259419 |
| 2024-12-10 | -90.61 | $129.38 | 228508 |
| 2024-12-09 | -77.14 | $130.04 | 144505 |
| 2024-12-06 | -60.41 | $130.86 | 359138 |
| 2024-12-05 | -54.49 | $131.15 | 206000 |
| 2024-12-04 | -47.35 | $131.50 | 205500 |
| 2024-12-03 | -25.78 | $131.91 | 492820 |
| 2024-12-02 | -14.67 | $132.66 | 185902 |
| 2024-11-29 | -4.30 | $133.48 | 97100 |
| 2024-11-27 | -8.93 | $133.05 | 116533 |
| 2024-11-26 | -5.81 | $133.04 | 174900 |
| 2024-11-25 | -7.13 | $132.94 | 259800 |
| 2024-11-22 | -2.01 | $132.26 | 252099 |
| 2024-11-21 | -17.59 | $131.25 | 242800 |
| 2024-11-20 | -41.20 | $129.72 | 238011 |
| 2024-11-19 | -44.44 | $129.51 | 351325 |
| 2024-11-18 | -34.72 | $130.14 | 224846 |
| 2024-11-15 | -43.21 | $129.59 | 202905 |
| 2024-11-14 | -35.49 | $130.09 | 2.2M |
| 2024-11-13 | -21.60 | $130.99 | 184000 |
| 2024-11-12 | -25.93 | $130.71 | 159200 |
| 2024-11-11 | -9.72 | $131.76 | 183200 |
| 2024-11-08 | -7.04 | $131.46 | 170511 |
| 2024-11-07 | -13.72 | $130.69 | 495815 |
| 2024-11-06 | -3.49 | $131.16 | 202701 |
| 2024-11-05 | -67.18 | $127.61 | 130136 |
| 2024-11-04 | -92.28 | $126.31 | 118718 |
| 2024-11-01 | -96.95 | $126.64 | 174000 |
| 2024-10-31 | -99.35 | $126.53 | 235000 |
| 2024-10-30 | -91.15 | $127.38 | 179200 |
| 2024-10-29 | -87.96 | $127.51 | 154944 |
| 2024-10-28 | -70.02 | $128.24 | 149733 |
| 2024-10-25 | -83.54 | $127.69 | 220200 |
| 2024-10-24 | -60.20 | $128.64 | 134800 |
| 2024-10-23 | -49.02 | $129.09 | 138300 |
| 2024-10-22 | -38.24 | $129.53 | 192229 |
| 2024-10-21 | -36.03 | $129.62 | 183819 |
| 2024-10-18 | -9.07 | $130.72 | 159540 |
| 2024-10-17 | -8.82 | $130.73 | 187648 |
| 2024-10-16 | -2.81 | $130.81 | 172944 |
| 2024-10-15 | -24.21 | $129.90 | 186900 |
| 2024-10-14 | -2.50 | $130.66 | 126300 |
| 2024-10-11 | -3.26 | $129.89 | 139800 |
| 2024-10-10 | -16.29 | $128.52 | 165600 |
| 2024-10-09 | -2.16 | $128.93 | 140158 |
| 2024-10-08 | -12.83 | $127.71 | 128300 |
| 2024-10-07 | -16.50 | $127.49 | 321226 |
| 2024-10-04 | -2.33 | $128.34 | 156800 |
| 2024-10-03 | -19.00 | $127.34 | 104100 |
| 2024-10-02 | -8.83 | $127.95 | 141811 |
| 2024-10-01 | -7.67 | $128.02 | 219108 |
| 2024-09-30 | -3.33 | $128.28 | 229500 |
| 2024-09-27 | -10.83 | $127.83 | 156700 |
| 2024-09-26 | -17.83 | $127.41 | 221921 |
| 2024-09-25 | -16.00 | $127.52 | 109826 |
| 2024-09-24 | -2.67 | $128.32 | 152313 |
| 2024-09-23 | -2.54 | $128.23 | 137350 |
| 2024-09-20 | -9.66 | $127.81 | 241622 |
| 2024-09-19 | -6.78 | $127.98 | 198100 |
| 2024-09-18 | -25.59 | $126.87 | 138300 |
| 2024-09-17 | -12.01 | $127.17 | 130393 |
| 2024-09-16 | -4.52 | $127.34 | 125500 |
| 2024-09-13 | -25.54 | $126.27 | 172900 |
| 2024-09-12 | -40.08 | $125.53 | 106444 |
| 2024-09-11 | -43.76 | $124.80 | 196400 |
| 2024-09-10 | -34.26 | $124.97 | 256831 |
| 2024-09-09 | -35.45 | $124.78 | 126600 |
| 2024-09-06 | -50.76 | $123.54 | 176656 |
| 2024-09-05 | -28.52 | $125.04 | 295700 |
| 2024-09-04 | -14.59 | $126.19 | 336600 |
| 2024-09-03 | -15.26 | $126.11 | 217600 |
| 2024-08-30 | -1.50 | $127.42 | 93100 |
| 2024-08-29 | -5.54 | $126.27 | 159200 |
| 2024-08-28 | -6.19 | $125.75 | 135227 |
| 2024-08-27 | -5.05 | $125.85 | 129400 |
| 2024-08-26 | -6.42 | $125.73 | 186200 |
| 2024-08-23 | -0.87 | $125.58 | 168401 |
| 2024-08-22 | -10.79 | $124.27 | 90900 |
| 2024-08-21 | -3.92 | $124.44 | 151400 |
| 2024-08-20 | -4.85 | $124.24 | 249615 |
| 2024-08-19 | 0.00 | $124.58 | 131110 |
| 2024-08-16 | -11.00 | $123.80 | 130900 |
| 2024-08-15 | -16.71 | $123.40 | 162207 |
| 2024-08-14 | -36.57 | $122.01 | 161100 |
| 2024-08-13 | -47.71 | $121.23 | 219100 |
| 2024-08-12 | -64.43 | $120.06 | 122400 |
| 2024-08-09 | -58.86 | $120.45 | 273600 |
| 2024-08-08 | -62.29 | $120.21 | 184300 |
| 2024-08-07 | -91.29 | $118.18 | 172022 |
| 2024-08-06 | -83.14 | $118.75 | 413031 |
| 2024-08-05 | -93.86 | $118.00 | 335000 |
| 2024-08-02 | -62.32 | $120.75 | 249826 |
| 2024-08-01 | -31.29 | $122.53 | 154300 |
| 2024-07-31 | -11.04 | $123.85 | 184328 |
| 2024-07-30 | -19.22 | $123.08 | 226245 |
| 2024-07-29 | -21.41 | $122.94 | 277627 |
| 2024-07-26 | -16.56 | $123.25 | 158300 |
| 2024-07-25 | -39.97 | $121.60 | 392400 |
| 2024-07-24 | -45.13 | $121.25 | 178600 |
| 2024-07-23 | -36.73 | $121.82 | 173233 |
| 2024-07-22 | -31.27 | $122.19 | 220900 |
| 2024-07-19 | -38.35 | $121.71 | 159527 |
| 2024-07-18 | -24.63 | $122.64 | 192304 |
| 2024-07-17 | -5.16 | $123.59 | 220700 |
| 2024-07-16 | -0.52 | $123.25 | 366558 |
| 2024-07-15 | -10.02 | $121.67 | 246800 |
| 2024-07-12 | -15.63 | $121.12 | 245100 |
| 2024-07-11 | -9.61 | $120.46 | 264813 |
| 2024-07-10 | -26.80 | $119.85 | 176907 |
| 2024-07-09 | -57.64 | $118.78 | 284223 |
| 2024-07-08 | -59.37 | $118.72 | 164323 |
| 2024-07-05 | -63.11 | $118.59 | 174930 |
| 2024-07-03 | -60.23 | $118.69 | 171800 |
| 2024-07-02 | -58.70 | $118.62 | 159247 |
| 2024-07-01 | -68.32 | $118.17 | 282039 |
| 2024-06-28 | -55.61 | $118.50 | 360620 |
| 2024-06-27 | -56.26 | $118.13 | 185800 |
| 2024-06-26 | -38.43 | $118.97 | 170925 |
| 2024-06-25 | -32.48 | $119.25 | 172801 |
| 2024-06-24 | -11.25 | $120.25 | 136011 |
| 2024-06-21 | -14.43 | $119.57 | 123200 |
| 2024-06-20 | -6.36 | $119.90 | 132842 |
| 2024-06-18 | -5.97 | $119.69 | 122647 |
| 2024-06-17 | -25.17 | $119.31 | 118300 |
| 2024-06-14 | -48.04 | $118.32 | 137501 |
| 2024-06-13 | -45.62 | $118.43 | 127500 |
| 2024-06-12 | -54.61 | $118.04 | 195400 |
| 2024-06-11 | -57.37 | $117.92 | 130500 |
| 2024-06-10 | -41.47 | $118.61 | 162500 |
| 2024-06-07 | -50.69 | $118.21 | 99239 |
| 2024-06-06 | -47.47 | $118.35 | 116226 |
| 2024-06-05 | -48.16 | $118.32 | 204100 |
| 2024-06-04 | -61.98 | $117.72 | 183732 |
| 2024-06-03 | -60.83 | $117.77 | 160868 |
| 2024-05-31 | -37.45 | $118.44 | 149400 |
| 2024-05-30 | -63.94 | $116.58 | 167502 |
| 2024-05-29 | -69.45 | $116.25 | 177800 |
| 2024-05-28 | -48.08 | $117.53 | 107007 |
| 2024-05-24 | -37.06 | $118.19 | 100600 |
| 2024-05-23 | -40.07 | $118.01 | 183500 |
| 2024-05-22 | -16.19 | $119.44 | 346012 |
| 2024-05-21 | -10.02 | $119.81 | 115104 |
| 2024-05-20 | -12.35 | $119.67 | 146300 |
| 2024-05-17 | -1.17 | $120.34 | 107900 |
| 2024-05-16 | -5.90 | $120.03 | 122300 |
| 2024-05-15 | -0.92 | $120.05 | 170400 |
| 2024-05-14 | -3.81 | $118.91 | 175601 |
| 2024-05-13 | -11.27 | $118.48 | 225400 |
| 2024-05-10 | -2.44 | $118.55 | 99300 |
| 2024-05-09 | -1.05 | $118.08 | 119000 |
| 2024-05-08 | -2.51 | $117.24 | 145420 |
| 2024-05-07 | -5.48 | $116.98 | 227700 |
| 2024-05-06 | -34.64 | $116.53 | 145332 |
| 2024-05-03 | -49.90 | $115.79 | 138617 |
| 2024-05-02 | -61.65 | $115.22 | 179332 |
| 2024-05-01 | -78.01 | $114.64 | 172500 |
| 2024-04-30 | -70.27 | $115.09 | 256300 |
| 2024-04-29 | -45.36 | $116.54 | 155500 |
| 2024-04-26 | -56.68 | $116.05 | 139600 |
| 2024-04-25 | -55.77 | $116.16 | 175700 |
| 2024-04-24 | -51.66 | $116.42 | 193100 |
| 2024-04-23 | -50.08 | $116.52 | 189232 |
| 2024-04-22 | -65.40 | $115.55 | 195800 |
| 2024-04-19 | -79.94 | $114.63 | 223400 |
| 2024-04-18 | -94.00 | $113.74 | 271339 |
| 2024-04-17 | -96.05 | $113.61 | 206610 |
| 2024-04-16 | -95.84 | $113.93 | 145416 |
| 2024-04-15 | -95.29 | $114.23 | 201632 |
| 2024-04-12 | -93.73 | $114.76 | 210195 |
| 2024-04-11 | -82.49 | $116.44 | 196627 |
| 2024-04-10 | -80.99 | $116.58 | 258104 |
| 2024-04-09 | -46.61 | $117.90 | 134800 |
| 2024-04-08 | -43.87 | $117.83 | 126831 |
| 2024-04-05 | -44.58 | $117.80 | 160100 |
| 2024-04-04 | -63.44 | $117.00 | 211440 |
| 2024-04-03 | -30.77 | $118.33 | 134232 |
| 2024-04-02 | -25.86 | $118.33 | 123601 |
| 2024-04-01 | -12.55 | $119.03 | 176500 |
| 2024-03-28 | -3.40 | $119.51 | 158245 |
| 2024-03-27 | 0.00 | $119.18 | 135000 |
| 2024-03-26 | -26.90 | $117.53 | 193019 |
| 2024-03-25 | -25.16 | $117.61 | 154500 |
| 2024-03-22 | -19.96 | $117.85 | 146530 |
| 2024-03-21 | -8.46 | $118.38 | 139918 |
| 2024-03-20 | -0.45 | $118.06 | 159545 |
| 2024-03-19 | -4.96 | $117.15 | 107400 |
| 2024-03-18 | -15.95 | $116.64 | 118400 |
| 2024-03-15 | -23.06 | $116.31 | 123700 |
| 2024-03-14 | -17.11 | $116.47 | 130600 |
| 2024-03-13 | -5.16 | $117.07 | 112500 |
| 2024-03-12 | -3.00 | $116.81 | 137500 |
| 2024-03-11 | -0.35 | $116.38 | 147533 |
| 2024-03-08 | -9.41 | $115.86 | 156000 |
| 2024-03-07 | -4.36 | $116.15 | 157419 |
| 2024-03-06 | -9.59 | $115.56 | 175100 |
| 2024-03-05 | -17.10 | $114.83 | 389247 |
| 2024-03-04 | -4.88 | $115.34 | 159105 |
| 2024-03-01 | -0.87 | $115.22 | 175116 |
| 2024-02-29 | -17.69 | $114.43 | 153800 |
| 2024-02-28 | -19.21 | $114.36 | 145400 |
| 2024-02-27 | -16.59 | $114.48 | 140447 |
| 2024-02-26 | -17.69 | $114.43 | 157317 |
| 2024-02-23 | -8.30 | $114.86 | 173800 |
| 2024-02-22 | -4.73 | $114.56 | 208240 |
| 2024-02-21 | 0.00 | $113.58 | 179100 |
| 2024-02-20 | -15.86 | $112.99 | 186843 |
| 2024-02-16 | -14.02 | $113.03 | 135600 |
| 2024-02-15 | -2.73 | $113.19 | 180650 |
| 2024-02-14 | -21.01 | $111.91 | 128730 |
| 2024-02-13 | -31.32 | $111.38 | 152526 |
| 2024-02-12 | -5.25 | $112.72 | 167406 |
| 2024-02-09 | -9.15 | $112.22 | 202800 |
| 2024-02-08 | -7.28 | $112.31 | 351000 |
| 2024-02-07 | -6.86 | $112.33 | 122705 |
| 2024-02-06 | -14.55 | $111.96 | 168300 |
| 2024-02-05 | -24.74 | $111.47 | 169500 |
| 2024-02-02 | -10.40 | $112.16 | 149700 |
| 2024-02-01 | -2.28 | $112.14 | 144500 |
| 2024-01-31 | -25.28 | $111.13 | 327715 |
| 2024-01-30 | -1.16 | $112.10 | 200821 |
| 2024-01-29 | -0.55 | $111.49 | 143704 |
| 2024-01-26 | -4.36 | $111.14 | 122100 |
| 2024-01-25 | 0.00 | $111.10 | 126600 |
| 2024-01-24 | -23.45 | $110.20 | 171144 |
| 2024-01-23 | -0.76 | $110.47 | 232035 |
| 2024-01-22 | -13.33 | $109.98 | 349316 |
| 2024-01-19 | -20.67 | $109.76 | 129300 |
| 2024-01-18 | -54.67 | $108.74 | 266331 |
| 2024-01-17 | -68.33 | $108.33 | 149600 |
| 2024-01-16 | -48.33 | $108.93 | 144100 |
| 2024-01-12 | -26.33 | $109.59 | 145300 |
| 2024-01-11 | -20.00 | $109.58 | 196527 |
| 2024-01-10 | -12.33 | $109.85 | 223900 |
| 2024-01-09 | -12.50 | $109.82 | 243917 |
| 2024-01-08 | -1.13 | $110.32 | 165726 |
| 2024-01-05 | -12.31 | $109.65 | 205100 |
| 2024-01-04 | -14.47 | $109.52 | 162000 |
| 2024-01-03 | -14.47 | $109.52 | 234600 |
| 2024-01-02 | -3.66 | $110.11 | 185614 |
| 2023-12-29 | -8.13 | $109.37 | 160300 |
| 2023-12-28 | -4.91 | $109.50 | 192200 |
| 2023-12-27 | -5.30 | $109.47 | 221339 |
| 2023-12-26 | -8.78 | $109.26 | 252722 |
| 2023-12-22 | -18.42 | $108.70 | 125541 |
| 2023-12-21 | -26.51 | $108.23 | 222600 |
| 2023-12-20 | -29.01 | $108.05 | 278200 |
| 2023-12-19 | -0.48 | $109.74 | 225110 |
| 2023-12-18 | -8.11 | $109.06 | 285325 |
| 2023-12-15 | -13.32 | $108.72 | 224100 |
| 2023-12-14 | -5.10 | $109.22 | 218321 |
| 2023-12-13 | 0.00 | $108.29 | 179949 |
| 2023-12-12 | -1.50 | $106.73 | 156957 |
| 2023-12-11 | -0.35 | $106.59 | 147600 |
| 2023-12-08 | -10.13 | $105.55 | 119227 |
| 2023-12-07 | -16.28 | $105.18 | 139000 |
| 2023-12-06 | -20.43 | $104.93 | 180300 |
| 2023-12-05 | -14.95 | $105.26 | 267100 |
| 2023-12-04 | -3.49 | $105.95 | 152400 |
| 2023-12-01 | -0.68 | $105.96 | 182800 |
| 2023-11-30 | -1.69 | $105.17 | 265100 |
| 2023-11-29 | -9.28 | $104.24 | 201600 |
| 2023-11-28 | -7.61 | $104.15 | 162011 |
| 2023-11-27 | -7.08 | $104.14 | 309700 |
| 2023-11-24 | -1.27 | $104.55 | 85607 |
| 2023-11-22 | -1.75 | $104.09 | 152800 |
| 2023-11-21 | -4.87 | $103.80 | 301500 |
| 2023-11-20 | -3.52 | $103.90 | 207121 |
| 2023-11-17 | -0.88 | $103.56 | 246541 |
| 2023-11-16 | -6.09 | $103.09 | 152422 |
| 2023-11-15 | -3.12 | $103.29 | 239300 |
| 2023-11-14 | -4.73 | $102.81 | 184826 |
| 2023-11-13 | -23.08 | $101.27 | 123300 |
| 2023-11-10 | -22.39 | $101.31 | 113621 |
| 2023-11-09 | -40.85 | $100.23 | 129648 |
| 2023-11-08 | -27.01 | $101.04 | 133900 |
| 2023-11-07 | -22.74 | $101.29 | 115100 |
| 2023-11-06 | -17.27 | $101.61 | 130300 |
| 2023-11-03 | -13.33 | $101.84 | 236014 |
| 2023-11-02 | -23.42 | $101.25 | 258600 |
| 2023-11-01 | -54.02 | $99.46 | 175302 |
| 2023-10-31 | -60.85 | $99.06 | 136836 |
| 2023-10-30 | -75.73 | $98.19 | 244700 |
| 2023-10-27 | -94.87 | $97.07 | 196500 |
| 2023-10-26 | -94.69 | $98.52 | 426400 |
| 2023-10-25 | -84.06 | $98.98 | 183948 |
| 2023-10-24 | -72.98 | $99.46 | 157700 |
| 2023-10-23 | -86.84 | $98.86 | 160584 |
| 2023-10-20 | -73.53 | $99.55 | 137864 |
| 2023-10-19 | -56.54 | $100.45 | 163700 |
| 2023-10-18 | -47.12 | $101.32 | 143700 |
| 2023-10-17 | -48.89 | $102.20 | 148700 |
| 2023-10-16 | -52.03 | $101.96 | 168134 |
| 2023-10-13 | -64.31 | $101.02 | 151400 |
| 2023-10-12 | -69.18 | $100.74 | 206800 |
| 2023-10-11 | -62.78 | $101.29 | 190000 |
| 2023-10-10 | -60.79 | $101.45 | 155733 |
| 2023-10-09 | -67.00 | $100.95 | 112100 |
| 2023-10-06 | -78.04 | $100.06 | 355300 |
| 2023-10-05 | -92.42 | $99.40 | 209504 |
| 2023-10-04 | -90.03 | $99.58 | 140902 |
| 2023-10-03 | -95.69 | $99.69 | 242400 |
| 2023-10-02 | -90.82 | $100.51 | 114000 |
| 2023-09-29 | -92.01 | $101.40 | 115900 |
| 2023-09-28 | -79.74 | $102.06 | 114916 |
| 2023-09-27 | -86.43 | $101.70 | 246329 |
| 2023-09-26 | -96.81 | $101.80 | 276911 |
| 2023-09-25 | -82.06 | $103.01 | 168309 |
| 2023-09-22 | -97.84 | $102.72 | 148020 |
| 2023-09-21 | -99.70 | $103.00 | 167400 |
| 2023-09-20 | -45.16 | $104.95 | 141919 |
| 2023-09-19 | -36.45 | $105.22 | 103300 |
| 2023-09-18 | -23.87 | $105.61 | 109440 |
| 2023-09-15 | -27.74 | $105.49 | 126400 |
| 2023-09-14 | -2.26 | $106.28 | 102800 |
| 2023-09-13 | -31.95 | $105.06 | 102900 |
| 2023-09-12 | -31.20 | $105.08 | 130400 |
| 2023-09-11 | -45.68 | $105.01 | 111400 |
| 2023-09-08 | -56.27 | $104.68 | 84000 |
| 2023-09-07 | -72.26 | $104.34 | 154221 |
| 2023-09-06 | -74.05 | $104.27 | 218800 |
| 2023-09-05 | -65.14 | $104.62 | 93800 |
| 2023-09-01 | -44.02 | $105.45 | 71500 |
| 2023-08-31 | -50.89 | $105.18 | 100000 |
| 2023-08-30 | -39.95 | $105.61 | 375800 |
| 2023-08-29 | -44.53 | $105.43 | 123308 |
| 2023-08-28 | -69.89 | $104.56 | 128800 |
| 2023-08-25 | -80.46 | $104.10 | 152800 |
| 2023-08-24 | -100.00 | $103.40 | 154700 |
| 2023-08-23 | -84.83 | $104.17 | 268518 |
| 2023-08-22 | -98.16 | $103.59 | 258600 |
| 2023-08-21 | -84.91 | $104.26 | 268722 |
| 2023-08-18 | -85.37 | $104.36 | 211241 |
| 2023-08-17 | -98.68 | $104.13 | 192500 |
| 2023-08-16 | -98.53 | $104.50 | 141500 |
| 2023-08-15 | -95.21 | $105.08 | 152631 |
| 2023-08-14 | -38.67 | $106.41 | 245200 |
| 2023-08-11 | -32.33 | $106.47 | 131100 |
| 2023-08-10 | -44.65 | $105.94 | 133100 |
| 2023-08-09 | -42.33 | $106.04 | 141900 |
| 2023-08-08 | -33.72 | $106.41 | 104600 |
| 2023-08-07 | -20.50 | $106.87 | 218500 |
| 2023-08-04 | -38.16 | $105.75 | 137125 |
| 2023-08-03 | -29.64 | $106.20 | 186600 |
| 2023-08-02 | -23.23 | $106.55 | 112200 |
| 2023-08-01 | -11.35 | $107.22 | 128100 |
| 2023-07-31 | -7.62 | $107.43 | 113004 |
| 2023-07-28 | -11.35 | $107.22 | 118300 |
| 2023-07-27 | -16.30 | $106.91 | 146500 |
| 2023-07-26 | -5.76 | $107.44 | 108836 |
| 2023-07-25 | -6.98 | $107.26 | 117710 |
| 2023-07-24 | -3.47 | $107.46 | 164201 |
| 2023-07-21 | -4.17 | $106.86 | 124400 |
| 2023-07-20 | -3.23 | $106.43 | 124800 |
| 2023-07-19 | -8.22 | $105.36 | 118233 |
| 2023-07-18 | -11.83 | $104.77 | 209900 |
| 2023-07-17 | -21.49 | $104.08 | 163600 |
| 2023-07-14 | -22.35 | $104.05 | 185835 |
| 2023-07-13 | -17.48 | $104.22 | 259600 |
| 2023-07-12 | -25.50 | $103.94 | 224600 |
| 2023-07-11 | -30.95 | $103.75 | 159800 |
| 2023-07-10 | -55.87 | $102.88 | 104800 |
| 2023-07-07 | -72.78 | $102.29 | 180705 |
| 2023-07-06 | -60.11 | $102.57 | 805159 |
| 2023-07-05 | -29.15 | $103.67 | 232000 |
| 2023-07-03 | -19.60 | $104.05 | 67900 |
| 2023-06-30 | -23.06 | $103.76 | 104745 |
| 2023-06-29 | -30.88 | $102.94 | 136000 |
| 2023-06-28 | -42.09 | $102.17 | 179448 |
| 2023-06-27 | -38.29 | $102.41 | 145443 |
| 2023-06-26 | -46.99 | $101.86 | 118200 |
| 2023-06-23 | -48.65 | $101.58 | 103300 |
| 2023-06-22 | -27.54 | $102.99 | 108304 |
| 2023-06-21 | -22.75 | $103.31 | 148100 |
| 2023-06-20 | -23.05 | $103.29 | 133100 |
| 2023-06-16 | -9.88 | $104.17 | 127800 |
| 2023-06-15 | -3.31 | $104.28 | 237223 |
| 2023-06-14 | -10.91 | $102.97 | 109236 |
| 2023-06-13 | -4.62 | $103.31 | 137200 |
| 2023-06-12 | -0.65 | $102.76 | 230719 |
| 2023-06-09 | -6.81 | $102.39 | 111823 |
| 2023-06-08 | -2.31 | $102.37 | 93100 |
| 2023-06-07 | -2.76 | $102.03 | 211400 |
| 2023-06-06 | -13.70 | $101.30 | 117100 |
| 2023-06-05 | -19.45 | $101.09 | 204412 |
| 2023-06-02 | -5.38 | $101.49 | 221200 |
| 2023-06-01 | -56.69 | $99.64 | 262900 |
| 2023-05-31 | -76.45 | $99.00 | 111600 |
| 2023-05-30 | -75.11 | $99.29 | 140915 |
| 2023-05-26 | -74.07 | $99.55 | 119709 |
| 2023-05-25 | -88.33 | $98.78 | 133802 |
| 2023-05-24 | -97.50 | $99.26 | 112702 |
| 2023-05-23 | -82.70 | $100.06 | 108229 |
| 2023-05-22 | -68.96 | $100.64 | 240949 |
| 2023-05-19 | -63.74 | $100.86 | 132636 |
| 2023-05-18 | -65.64 | $100.78 | 201900 |
| 2023-05-17 | -70.62 | $100.57 | 153700 |
| 2023-05-16 | -100.00 | $99.33 | 219300 |
| 2023-05-15 | -73.15 | $100.52 | 101546 |
| 2023-05-12 | -80.79 | $100.19 | 86026 |
| 2023-05-11 | -80.32 | $100.21 | 113720 |
| 2023-05-10 | -70.37 | $100.64 | 133900 |
| 2023-05-09 | -66.67 | $100.80 | 82546 |
| 2023-05-08 | -57.64 | $101.19 | 198800 |
| 2023-05-05 | -55.79 | $101.27 | 184900 |
| 2023-05-04 | -89.81 | $99.80 | 227333 |
| 2023-05-03 | -95.63 | $100.62 | 92632 |
| 2023-05-02 | -65.63 | $101.58 | 136335 |
| 2023-05-01 | -18.75 | $103.08 | 134400 |
| 2023-04-28 | -22.69 | $102.92 | 153600 |
| 2023-04-27 | -39.22 | $102.08 | 183111 |
| 2023-04-26 | -67.49 | $100.69 | 96500 |
| 2023-04-25 | -30.65 | $102.04 | 190026 |
| 2023-04-24 | -8.94 | $103.19 | 145500 |
| 2023-04-21 | -11.38 | $102.82 | 218100 |
| 2023-04-20 | -11.38 | $102.82 | 327435 |
| 2023-04-19 | -3.31 | $103.43 | 149200 |
| 2023-04-18 | -1.98 | $103.53 | 110500 |
| 2023-04-17 | -1.46 | $103.52 | 93613 |
| 2023-04-14 | -7.86 | $103.04 | 168346 |
| 2023-04-13 | -1.68 | $103.15 | 153500 |
| 2023-04-12 | -9.30 | $102.46 | 472700 |
| 2023-04-11 | -4.69 | $102.62 | 134445 |
| 2023-04-10 | 0.00 | $102.28 | 205213 |
| 2023-04-06 | -3.13 | $102.00 | 141832 |
| 2023-04-05 | -4.28 | $101.93 | 232012 |
| 2023-04-04 | -15.82 | $101.23 | 209700 |
| 2023-04-03 | -15.59 | $102.02 | 198968 |
| 2023-03-31 | -33.15 | $101.02 | 140100 |
| 2023-03-30 | -46.11 | $100.07 | 119800 |
| 2023-03-29 | -50.75 | $99.73 | 204336 |
| 2023-03-28 | -65.76 | $98.63 | 277500 |
| 2023-03-27 | -65.89 | $98.62 | 284300 |
| 2023-03-24 | -78.31 | $97.71 | 184800 |
| 2023-03-23 | -91.49 | $97.00 | 200113 |
| 2023-03-22 | -80.88 | $97.95 | 135900 |
| 2023-03-21 | -55.59 | $99.67 | 152000 |
| 2023-03-20 | -72.14 | $98.60 | 261800 |
| 2023-03-17 | -92.51 | $97.21 | 123504 |
| 2023-03-16 | -72.26 | $98.85 | 218200 |
| 2023-03-15 | -85.54 | $97.81 | 358300 |
| 2023-03-14 | -77.74 | $98.93 | 216348 |
| 2023-03-13 | -91.94 | $97.75 | 505833 |
| 2023-03-10 | -94.17 | $98.44 | 172500 |
| 2023-03-09 | -94.80 | $99.38 | 167600 |
| 2023-03-08 | -88.56 | $101.21 | 148309 |
| 2023-03-07 | -87.58 | $101.37 | 207031 |
| 2023-03-06 | -50.33 | $103.08 | 137547 |
| 2023-03-03 | -51.63 | $103.02 | 160700 |
| 2023-03-02 | -77.34 | $101.84 | 225227 |
| 2023-03-01 | -93.52 | $101.28 | 127600 |
| 2023-02-28 | -95.29 | $101.36 | 175100 |
| 2023-02-27 | -83.18 | $101.90 | 115900 |
| 2023-02-24 | -83.41 | $101.89 | 174007 |
| 2023-02-23 | -79.31 | $102.39 | 105000 |
| 2023-02-22 | -91.49 | $102.17 | 114000 |
| 2023-02-21 | -97.21 | $102.47 | 183334 |
| 2023-02-17 | -53.08 | $104.06 | 139100 |
| 2023-02-16 | -47.80 | $103.76 | 142200 |
| 2023-02-15 | -24.29 | $104.67 | 170400 |
| 2023-02-14 | -22.74 | $104.73 | 258100 |
| 2023-02-13 | -11.89 | $105.15 | 155139 |
| 2023-02-10 | -32.56 | $104.35 | 336210 |
| 2023-02-09 | -60.98 | $103.25 | 276735 |
| 2023-02-08 | -39.79 | $104.07 | 109500 |
| 2023-02-07 | -22.22 | $104.75 | 188328 |
| 2023-02-06 | -43.41 | $103.93 | 294617 |
| 2023-02-03 | -35.40 | $104.24 | 272832 |
| 2023-02-02 | -24.03 | $104.68 | 312433 |
| 2023-02-01 | -16.54 | $104.97 | 183808 |
| 2023-01-31 | -24.28 | $104.64 | 232200 |
| 2023-01-30 | -57.44 | $103.37 | 180745 |
| 2023-01-27 | -35.77 | $104.20 | 128400 |
| 2023-01-26 | -25.59 | $104.59 | 152031 |
| 2023-01-25 | -39.43 | $104.06 | 317911 |
| 2023-01-24 | -43.72 | $103.83 | 271800 |
| 2023-01-23 | -35.38 | $103.78 | 166335 |
| 2023-01-20 | -49.01 | $103.09 | 150500 |
| 2023-01-19 | -70.75 | $101.99 | 153813 |
| 2023-01-18 | -57.31 | $102.67 | 204800 |
| 2023-01-17 | -17.98 | $104.66 | 844323 |
| 2023-01-13 | -3.95 | $105.37 | 243594 |
| 2023-01-12 | -20.17 | $105.10 | 142200 |
| 2023-01-11 | -31.96 | $104.96 | 159400 |
| 2023-01-10 | -40.98 | $104.37 | 129400 |
| 2023-01-09 | -47.71 | $103.93 | 149949 |
| 2023-01-06 | -33.18 | $104.88 | 173605 |
| 2023-01-05 | -66.21 | $102.72 | 240037 |
| 2023-01-04 | -56.27 | $103.37 | 158800 |
| 2023-01-03 | -68.04 | $102.60 | 275305 |
| 2022-12-30 | -64.22 | $102.85 | 324005 |
| 2022-12-29 | -63.81 | $102.96 | 346687 |
| 2022-12-28 | -79.03 | $101.93 | 275800 |
| 2022-12-27 | -64.25 | $102.93 | 179842 |
| 2022-12-23 | -67.80 | $102.69 | 136300 |
| 2022-12-22 | -79.03 | $101.93 | 222112 |
| 2022-12-21 | -62.69 | $103.50 | 181800 |
| 2022-12-20 | -87.06 | $102.03 | 274800 |
| 2022-12-19 | -90.71 | $101.81 | 234023 |
| 2022-12-16 | -87.67 | $102.09 | 249000 |
| 2022-12-15 | -79.89 | $103.03 | 228900 |
| 2022-12-14 | -43.80 | $104.95 | 208412 |
| 2022-12-13 | -35.53 | $105.39 | 207600 |
| 2022-12-12 | -40.60 | $105.12 | 151400 |
| 2022-12-09 | -70.11 | $103.55 | 159000 |
| 2022-12-08 | -52.63 | $104.48 | 269900 |
| 2022-12-07 | -47.52 | $103.93 | 165227 |
| 2022-12-06 | -49.22 | $103.81 | 300741 |
| 2022-12-05 | -34.75 | $104.83 | 285000 |
| 2022-12-02 | -9.42 | $106.52 | 330939 |
| 2022-12-01 | -7.68 | $106.59 | 365900 |
| 2022-11-30 | 0.00 | $106.81 | 251613 |
| 2022-11-29 | -16.09 | $104.81 | 275001 |
| 2022-11-28 | -19.95 | $104.51 | 262540 |
| 2022-11-25 | -1.42 | $105.95 | 62241 |
| 2022-11-23 | 0.00 | $105.74 | 225400 |
| 2022-11-22 | -0.42 | $105.36 | 311700 |
| 2022-11-21 | -5.50 | $104.05 | 237800 |
| 2022-11-18 | -6.63 | $103.93 | 292500 |
| 2022-11-17 | -12.48 | $103.09 | 344914 |
| 2022-11-16 | -13.39 | $102.99 | 326800 |
| 2022-11-15 | -9.02 | $103.47 | 274600 |
| 2022-11-14 | -11.75 | $103.17 | 223714 |
| 2022-11-11 | -1.05 | $103.73 | 207100 |
| 2022-11-10 | -1.03 | $103.62 | 337000 |
| 2022-11-09 | -16.44 | $100.36 | 203848 |
| 2022-11-08 | -3.81 | $102.02 | 273102 |
| 2022-11-07 | -5.49 | $101.44 | 283300 |
| 2022-11-04 | -13.32 | $100.44 | 326000 |
| 2022-11-03 | -23.12 | $99.19 | 412400 |
| 2022-11-02 | -21.32 | $99.42 | 343642 |
| 2022-11-01 | -5.43 | $100.87 | 272600 |
| 2022-10-31 | -4.28 | $100.79 | 394785 |
| 2022-10-28 | -0.68 | $101.14 | 190811 |
| 2022-10-27 | -9.14 | $99.12 | 201102 |
| 2022-10-26 | -7.34 | $98.85 | 229123 |
| 2022-10-25 | -1.02 | $98.09 | 344100 |
| 2022-10-24 | -3.76 | $97.32 | 320538 |
| 2022-10-21 | -1.47 | $96.07 | 301000 |
| 2022-10-20 | -29.97 | $93.68 | 342324 |
| 2022-10-19 | -18.24 | $94.40 | 238300 |
| 2022-10-18 | -30.18 | $94.91 | 388730 |
| 2022-10-17 | -45.08 | $93.73 | 528732 |
| 2022-10-14 | -65.47 | $92.17 | 566600 |
| 2022-10-13 | -48.51 | $93.54 | 525230 |
| 2022-10-12 | -87.64 | $90.82 | 214700 |
| 2022-10-11 | -84.64 | $91.08 | 227900 |
| 2022-10-10 | -85.63 | $91.19 | 176440 |
| 2022-10-07 | -82.82 | $91.77 | 212733 |
| 2022-10-06 | -67.86 | $93.53 | 256432 |
| 2022-10-05 | -57.91 | $94.70 | 197214 |
| 2022-10-04 | -56.38 | $94.88 | 216228 |
| 2022-10-03 | -79.08 | $92.21 | 241700 |
| 2022-09-30 | -98.64 | $89.91 | 293851 |
| 2022-09-29 | -94.90 | $91.09 | 452200 |
| 2022-09-28 | -84.51 | $92.45 | 376538 |
| 2022-09-27 | -94.87 | $91.34 | 276400 |
| 2022-09-26 | -96.07 | $91.72 | 392800 |
| 2022-09-23 | -89.73 | $92.95 | 381500 |
| 2022-09-22 | -97.75 | $94.57 | 305627 |
| 2022-09-21 | -100.00 | $94.84 | 213624 |
| 2022-09-20 | -91.02 | $96.33 | 292800 |
| 2022-09-19 | -80.03 | $97.45 | 155200 |
| 2022-09-16 | -90.77 | $96.95 | 192002 |
| 2022-09-15 | -88.95 | $97.54 | 264045 |
| 2022-09-14 | -82.82 | $97.98 | 154200 |
| 2022-09-13 | -87.01 | $97.73 | 187106 |
| 2022-09-12 | -41.50 | $101.13 | 142900 |
| 2022-09-09 | -52.08 | $100.34 | 126419 |
| 2022-09-08 | -66.93 | $99.23 | 210615 |
| 2022-09-07 | -78.05 | $98.40 | 195515 |
| 2022-09-06 | -95.83 | $97.11 | 213614 |
| 2022-09-02 | -93.07 | $97.38 | 2.9M |
| 2022-09-01 | -81.11 | $98.26 | 210900 |
| 2022-08-31 | -99.85 | $97.74 | 224910 |
| 2022-08-30 | -94.51 | $98.55 | 204400 |
| 2022-08-29 | -86.28 | $99.64 | 142532 |
| 2022-08-26 | -79.70 | $99.99 | 208015 |
| 2022-08-25 | -28.76 | $102.70 | 188932 |
| 2022-08-24 | -46.30 | $101.54 | 253200 |
| 2022-08-23 | -46.81 | $101.22 | 3.1M |
| 2022-08-22 | -41.68 | $101.55 | 275432 |
| 2022-08-19 | -17.16 | $103.12 | 116609 |
| 2022-08-18 | -6.48 | $103.77 | 129712 |
| 2022-08-17 | -11.49 | $103.35 | 283606 |
| 2022-08-16 | -4.44 | $103.89 | 134300 |
| 2022-08-15 | -1.26 | $103.45 | 132200 |
| 2022-08-12 | 0.00 | $103.21 | 165200 |
| 2022-08-11 | -9.36 | $101.79 | 153500 |
| 2022-08-10 | -0.37 | $101.37 | 250525 |
| 2022-08-09 | -9.80 | $100.04 | 135602 |
| 2022-08-08 | -12.89 | $99.81 | 297828 |
| 2022-08-05 | -12.21 | $99.86 | 166449 |
| 2022-08-04 | -15.57 | $99.61 | 173400 |
| 2022-08-03 | -6.85 | $100.26 | 293100 |
| 2022-08-02 | -17.72 | $99.45 | 4.6M |
| 2022-08-01 | -6.44 | $100.29 | 299422 |
| 2022-07-29 | -1.88 | $100.63 | 355857 |
| 2022-07-28 | -3.78 | $99.93 | 210200 |
| 2022-07-27 | -6.01 | $99.11 | 181400 |
| 2022-07-26 | -17.13 | $98.06 | 223602 |
| 2022-07-25 | -10.31 | $98.45 | 194337 |
| 2022-07-22 | -23.43 | $97.70 | 202146 |
| 2022-07-21 | -21.33 | $97.82 | 193200 |
| 2022-07-20 | -27.45 | $97.47 | 239000 |
| 2022-07-19 | -22.38 | $97.76 | 182824 |
| 2022-07-18 | -54.17 | $95.66 | 234700 |
| 2022-07-15 | -40.22 | $96.53 | 312242 |
| 2022-07-14 | -71.63 | $94.57 | 324618 |
| 2022-07-13 | -60.10 | $95.29 | 247100 |
| 2022-07-12 | -49.20 | $95.97 | 145900 |
| 2022-07-11 | -50.73 | $96.53 | 233000 |
| 2022-07-08 | -60.74 | $97.06 | 200800 |
| 2022-07-07 | -63.27 | $97.13 | 219245 |
| 2022-07-06 | -71.93 | $96.21 | 365700 |
| 2022-07-05 | -73.09 | $96.07 | 813126 |
| 2022-07-01 | -64.28 | $97.14 | 267900 |
| 2022-06-30 | -72.18 | $96.18 | 244000 |
| 2022-06-29 | -68.97 | $96.57 | 183634 |
| 2022-06-28 | -66.91 | $96.87 | 329044 |
| 2022-06-27 | -60.35 | $97.72 | 222300 |
| 2022-06-24 | -61.89 | $97.53 | 199900 |
| 2022-06-23 | -81.31 | $95.12 | 452836 |
| 2022-06-22 | -78.65 | $95.45 | 655600 |
| 2022-06-21 | -76.47 | $95.72 | 304100 |
| 2022-06-17 | -96.29 | $93.26 | 239925 |
| 2022-06-16 | -94.60 | $93.83 | 415900 |
| 2022-06-15 | -86.70 | $96.15 | 322029 |
| 2022-06-14 | -92.84 | $95.62 | 459800 |
| 2022-06-13 | -94.75 | $96.36 | 549100 |
| 2022-06-10 | -75.23 | $99.41 | 257124 |
| 2022-06-09 | -48.90 | $101.44 | 155600 |
| 2022-06-08 | -20.10 | $103.66 | 191215 |
| 2022-06-07 | -3.76 | $104.92 | 189216 |
| 2022-06-06 | -18.81 | $103.76 | 160800 |
| 2022-06-03 | -21.27 | $103.57 | 898149 |
| 2022-06-02 | -10.12 | $104.43 | 217913 |
| 2022-06-01 | -25.28 | $103.59 | 226144 |
| 2022-05-31 | -15.71 | $104.37 | 356622 |
| 2022-05-27 | -5.40 | $105.21 | 357565 |
| 2022-05-26 | -24.54 | $103.65 | 181200 |
| 2022-05-25 | -39.63 | $102.42 | 222318 |
| 2022-05-24 | -47.48 | $101.78 | 200504 |
| 2022-05-23 | -53.74 | $101.27 | 267348 |
| 2022-05-20 | -76.07 | $99.45 | 235101 |
| 2022-05-19 | -91.71 | $99.15 | 285500 |
| 2022-05-18 | -87.96 | $100.20 | 463521 |
| 2022-05-17 | -57.74 | $103.54 | 260900 |
| 2022-05-16 | -71.58 | $102.01 | 175406 |
| 2022-05-13 | -74.84 | $101.65 | 186528 |
| 2022-05-12 | -85.97 | $100.42 | 420500 |
| 2022-05-11 | -96.09 | $100.34 | 439600 |
| 2022-05-10 | -91.88 | $100.76 | 3.1M |
| 2022-05-09 | -91.78 | $101.10 | 465018 |
| 2022-05-06 | -67.95 | $103.39 | 390000 |
| 2022-05-05 | -68.89 | $103.30 | 495616 |
| 2022-05-04 | -45.27 | $105.57 | 561100 |
| 2022-05-03 | -74.19 | $102.79 | 372606 |
| 2022-05-02 | -81.69 | $102.07 | 710743 |
| 2022-04-29 | -97.26 | $102.10 | 280100 |
| 2022-04-28 | -68.53 | $105.15 | 400616 |
| 2022-04-27 | -90.52 | $103.62 | 264800 |
| 2022-04-26 | -92.39 | $103.49 | 299400 |
| 2022-04-25 | -65.95 | $105.33 | 388712 |
| 2022-04-22 | -97.52 | $105.20 | 469100 |
| 2022-04-21 | -51.52 | $108.05 | 273033 |
| 2022-04-20 | -12.05 | $109.21 | 264500 |
| 2022-04-19 | -30.23 | $108.39 | 194748 |
| 2022-04-18 | -66.78 | $107.29 | 207804 |
| 2022-04-14 | -59.56 | $107.40 | 194500 |
| 2022-04-13 | -36.45 | $107.82 | 223006 |
| 2022-04-12 | -34.60 | $107.39 | 231100 |
| 2022-04-11 | -26.68 | $107.67 | 407800 |
| 2022-04-08 | -9.26 | $108.69 | 200915 |
| 2022-04-07 | -19.58 | $108.01 | 277015 |
| 2022-04-06 | -29.54 | $107.33 | 269925 |
| 2022-04-05 | -36.73 | $106.85 | 251000 |
| 2022-04-04 | -26.46 | $107.44 | 345500 |
| 2022-04-01 | -23.61 | $107.64 | 235228 |
| 2022-03-31 | -28.17 | $107.32 | 426700 |
| 2022-03-30 | -5.12 | $108.94 | 311413 |
| 2022-03-29 | -2.32 | $109.02 | 339500 |
| 2022-03-28 | -1.42 | $108.52 | 226842 |
| 2022-03-25 | -0.16 | $108.60 | 313100 |
| 2022-03-24 | -11.92 | $107.59 | 185100 |
| 2022-03-23 | -15.35 | $107.01 | 294500 |
| 2022-03-22 | -2.36 | $108.11 | 321317 |
| 2022-03-21 | -5.77 | $107.52 | 348200 |
| 2022-03-18 | -2.05 | $107.00 | 339400 |
| 2022-03-17 | -0.43 | $106.83 | 328200 |
| 2022-03-16 | -12.56 | $105.55 | 333900 |
| 2022-03-15 | -30.63 | $104.37 | 215200 |
| 2022-03-14 | -49.62 | $103.13 | 375200 |
| 2022-03-11 | -58.32 | $102.97 | 206502 |
| 2022-03-10 | -54.51 | $103.72 | 230542 |
| 2022-03-09 | -53.20 | $103.86 | 280715 |
| 2022-03-08 | -71.71 | $102.27 | 301800 |
| 2022-03-07 | -58.09 | $103.44 | 411910 |
| 2022-03-04 | -34.46 | $105.47 | 273906 |
| 2022-03-03 | -35.74 | $105.36 | 538735 |
| 2022-03-02 | -38.77 | $105.10 | 391400 |
| 2022-03-01 | -62.98 | $103.02 | 348731 |
| 2022-02-28 | -45.87 | $104.49 | 396436 |
| 2022-02-25 | -38.77 | $105.10 | 376600 |
| 2022-02-24 | -75.09 | $101.98 | 481037 |
| 2022-02-23 | -97.07 | $102.46 | 393109 |
| 2022-02-22 | -76.71 | $103.49 | 438200 |
| 2022-02-18 | -58.52 | $104.24 | 234344 |
| 2022-02-17 | -52.37 | $104.68 | 193500 |
| 2022-02-16 | -32.68 | $106.09 | 333436 |
| 2022-02-15 | -34.92 | $105.93 | 237300 |
| 2022-02-14 | -49.16 | $104.91 | 354163 |
| 2022-02-11 | -42.42 | $105.64 | 268300 |
| 2022-02-10 | -35.22 | $106.75 | 295100 |
| 2022-02-09 | -17.14 | $108.28 | 256700 |
| 2022-02-08 | -27.31 | $107.42 | 195045 |
| 2022-02-07 | -35.46 | $106.73 | 277710 |
| 2022-02-04 | -37.12 | $106.59 | 272432 |
| 2022-02-03 | -35.58 | $106.72 | 297600 |
| 2022-02-02 | -25.53 | $107.57 | 347500 |
| 2022-02-01 | -36.76 | $106.62 | 318657 |
| 2022-01-31 | -46.45 | $105.80 | 496800 |
| 2022-01-28 | -54.73 | $105.10 | 331604 |
| 2022-01-27 | -70.09 | $103.80 | 299200 |
| 2022-01-26 | -67.97 | $103.98 | 457804 |
| 2022-01-25 | -63.12 | $104.39 | 404112 |
| 2022-01-24 | -62.41 | $104.45 | 502412 |
| 2022-01-21 | -95.40 | $104.54 | 506700 |
| 2022-01-20 | -77.88 | $105.68 | 254740 |
| 2022-01-19 | -59.42 | $106.45 | 264300 |
| 2022-01-18 | -34.81 | $107.37 | 360643 |
| 2022-01-14 | -13.57 | $108.81 | 286501 |
| 2022-01-13 | -12.39 | $108.89 | 209416 |
| 2022-01-12 | -4.96 | $109.28 | 187580 |
| 2022-01-11 | -4.50 | $109.31 | 302800 |
| 2022-01-10 | -16.37 | $108.52 | 383115 |
| 2022-01-07 | -15.32 | $108.59 | 385100 |
| 2022-01-06 | -23.72 | $108.03 | 182600 |
| 2022-01-05 | -23.57 | $108.04 | 273006 |
| 2022-01-04 | -4.33 | $108.48 | 144719 |
| 2022-01-03 | -2.40 | $107.32 | 90646 |
| 2021-12-31 | -9.55 | $106.82 | 92222 |
| 2021-12-30 | -8.45 | $106.82 | 128400 |
| 2021-12-29 | -2.90 | $106.97 | 191542 |
| 2021-12-28 | -3.94 | $106.77 | 98706 |
| 2021-12-27 | -6.65 | $106.55 | 101436 |
| 2021-12-23 | -12.31 | $106.15 | 158500 |
| 2021-12-22 | -20.65 | $105.56 | 115500 |
| 2021-12-21 | -30.98 | $104.83 | 89431 |
| 2021-12-20 | -44.98 | $103.84 | 226904 |
| 2021-12-17 | -31.82 | $104.77 | 257300 |
| 2021-12-16 | -8.91 | $106.39 | 175314 |
| 2021-12-15 | -0.17 | $105.66 | 171600 |
| 2021-12-14 | -16.54 | $104.49 | 211140 |
| 2021-12-13 | -17.10 | $104.46 | 116300 |
| 2021-12-10 | -12.50 | $104.71 | 105200 |
| 2021-12-09 | -28.68 | $103.83 | 83909 |
| 2021-12-08 | -28.13 | $103.86 | 127538 |
| 2021-12-07 | -23.90 | $104.09 | 117200 |
| 2021-12-06 | -45.40 | $102.92 | 105516 |
| 2021-12-03 | -67.46 | $101.72 | 206100 |
| 2021-12-02 | -68.01 | $101.69 | 167800 |
| 2021-12-01 | -100.00 | $99.95 | 175643 |
| 2021-11-30 | -97.41 | $100.50 | 285000 |
| 2021-11-29 | -75.37 | $102.82 | 179200 |
| 2021-11-26 | -87.98 | $102.39 | 135048 |
| 2021-11-24 | -29.66 | $104.61 | 120908 |
| 2021-11-23 | -25.09 | $104.69 | 347700 |
| 2021-11-22 | -58.06 | $103.77 | 181217 |
| 2021-11-19 | -79.21 | $103.18 | 109506 |
| 2021-11-18 | -44.09 | $104.16 | 90400 |
| 2021-11-17 | -30.11 | $104.55 | 195200 |
| 2021-11-16 | -14.09 | $104.97 | 91900 |
| 2021-11-15 | -7.80 | $105.05 | 77816 |
| 2021-11-12 | -5.14 | $105.08 | 74735 |
| 2021-11-11 | -11.22 | $104.82 | 157030 |
| 2021-11-10 | -10.11 | $104.77 | 110223 |
| 2021-11-09 | -5.21 | $104.94 | 129200 |
| 2021-11-08 | -3.47 | $105.06 | 89100 |
| 2021-11-05 | -7.24 | $104.80 | 158142 |
| 2021-11-04 | -10.45 | $104.39 | 107818 |
| 2021-11-03 | -0.79 | $104.65 | 86529 |
| 2021-11-02 | -2.40 | $104.22 | 124326 |
| 2021-11-01 | -9.27 | $103.70 | 116900 |
| 2021-10-29 | -12.78 | $103.48 | 82314 |
| 2021-10-28 | -11.90 | $103.47 | 96000 |
| 2021-10-27 | -24.40 | $102.63 | 145600 |
| 2021-10-26 | -5.21 | $103.92 | 110500 |
| 2021-10-25 | -2.20 | $103.76 | 73405 |
| 2021-10-22 | -2.43 | $103.58 | 76045 |
| 2021-10-21 | -3.07 | $103.23 | 86800 |
| 2021-10-20 | -0.85 | $103.35 | 110007 |
| 2021-10-19 | 0.00 | $102.31 | 82913 |
| 2021-10-18 | -15.45 | $101.38 | 106400 |
| 2021-10-15 | -6.44 | $101.78 | 113630 |
| 2021-10-14 | -7.37 | $100.94 | 94500 |
| 2021-10-13 | -48.84 | $99.40 | 202115 |
| 2021-10-12 | -53.49 | $99.22 | 113939 |
| 2021-10-11 | -45.43 | $99.63 | 121427 |
| 2021-10-08 | -24.39 | $100.52 | 112825 |
| 2021-10-07 | -29.59 | $100.37 | 126500 |
| 2021-10-06 | -51.57 | $99.58 | 130600 |
| 2021-10-05 | -56.95 | $99.34 | 205908 |
| 2021-10-04 | -78.71 | $98.51 | 154300 |
| 2021-10-01 | -72.38 | $98.95 | 132324 |
| 2021-09-30 | -92.34 | $97.85 | 120200 |
| 2021-09-29 | -64.35 | $99.42 | 113221 |
| 2021-09-28 | -60.43 | $99.64 | 123208 |
| 2021-09-27 | -41.74 | $100.77 | 95400 |
| 2021-09-24 | -48.00 | $100.41 | 72344 |
| 2021-09-23 | -49.22 | $100.34 | 85430 |
| 2021-09-22 | -73.58 | $98.96 | 85632 |
| 2021-09-21 | -85.42 | $98.27 | 120100 |
| 2021-09-20 | -82.16 | $98.46 | 238649 |
| 2021-09-17 | -97.38 | $99.91 | 108206 |
| 2021-09-16 | -79.30 | $100.53 | 84246 |
| 2021-09-15 | -65.60 | $101.00 | 90100 |
| 2021-09-14 | -95.56 | $99.98 | 101539 |
| 2021-09-13 | -77.15 | $101.12 | 144526 |
| 2021-09-10 | -98.34 | $100.48 | 123000 |
| 2021-09-09 | -91.51 | $101.08 | 114921 |
| 2021-09-08 | -69.88 | $101.64 | 119724 |
| 2021-09-07 | -67.18 | $101.71 | 130000 |
| 2021-09-03 | -28.57 | $102.71 | 67925 |
| 2021-09-02 | -16.22 | $103.03 | 114200 |
| 2021-09-01 | -41.03 | $102.33 | 88417 |
| 2021-08-31 | -28.21 | $102.66 | 98844 |
| 2021-08-30 | -20.00 | $102.82 | 90100 |
| 2021-08-27 | -13.02 | $103.04 | 113746 |
| 2021-08-26 | -32.70 | $102.42 | 128700 |
| 2021-08-25 | -16.19 | $102.94 | 76407 |
| 2021-08-24 | -25.90 | $102.59 | 106647 |
| 2021-08-23 | -25.21 | $102.56 | 84000 |
| 2021-08-20 | -40.79 | $102.01 | 83900 |
| 2021-08-19 | -52.69 | $101.59 | 92700 |
| 2021-08-18 | -42.19 | $101.83 | 182700 |
| 2021-08-17 | -7.81 | $103.15 | 90910 |
| 2021-08-16 | 0.00 | $103.45 | 80003 |
| 2021-08-13 | -1.00 | $103.12 | 90407 |
| 2021-08-12 | -0.34 | $103.07 | 98100 |
| 2021-08-11 | -0.35 | $102.92 | 141910 |
| 2021-08-10 | -1.71 | $102.33 | 71400 |
| 2021-08-09 | -3.24 | $101.63 | 70645 |
| 2021-08-06 | -1.94 | $101.69 | 84405 |
| 2021-08-05 | -15.22 | $101.05 | 74545 |
| 2021-08-04 | -23.91 | $100.65 | 70630 |
| 2021-08-03 | -0.87 | $101.71 | 80100 |
| 2021-08-02 | -22.57 | $100.65 | 108733 |
| 2021-07-30 | -15.29 | $100.75 | 73700 |
| 2021-07-29 | -5.41 | $101.17 | 99030 |
| 2021-07-28 | -10.84 | $100.44 | 117408 |
| 2021-07-27 | -5.15 | $100.65 | 84146 |
| 2021-07-26 | -5.96 | $100.62 | 102300 |
| 2021-07-23 | -13.28 | $100.35 | 93900 |
| 2021-07-22 | -24.39 | $99.94 | 155800 |
| 2021-07-21 | -17.07 | $100.21 | 166900 |
| 2021-07-20 | -43.09 | $99.25 | 131500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.94
2026-07-17
Close Price
$161.83
Vol: 264658Average Directional Index - Detailed Analysis
Minimum
9.01
Average
20.50
Maximum
65.42
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.94 | $161.83 | 264658 |
| 2026-07-16 | 12.48 | $162.70 | 176300 |
| 2026-07-15 | 12.84 | $161.89 | 209906 |
| 2026-07-14 | 13.22 | $162.83 | 247300 |
| 2026-07-13 | 13.70 | $163.39 | 295900 |
| 2026-07-10 | 14.26 | $163.60 | 186645 |
| 2026-07-09 | 14.87 | $163.20 | 227624 |
| 2026-07-08 | 15.42 | $162.62 | 272000 |
| 2026-07-07 | 16.13 | $164.11 | 259800 |
| 2026-07-06 | 16.52 | $164.21 | 319800 |
| 2026-07-02 | 16.86 | $164.03 | 261252 |
| 2026-07-01 | 17.32 | $162.64 | 424419 |
| 2026-06-30 | 18.03 | $163.45 | 293106 |
| 2026-06-29 | 18.40 | $163.74 | 497841 |
| 2026-06-26 | 18.83 | $163.20 | 248508 |
| 2026-06-25 | 18.97 | $165.02 | 312809 |
| 2026-06-24 | 18.52 | $162.59 | 267307 |
| 2026-06-23 | 18.83 | $162.69 | 324983 |
| 2026-06-22 | 19.15 | $164.04 | 247800 |
| 2026-06-18 | 18.88 | $162.27 | 255339 |
| 2026-06-17 | 18.74 | $161.96 | 497444 |
| 2026-06-16 | 18.58 | $163.00 | 291367 |
| 2026-06-15 | 17.88 | $163.09 | 285709 |
| 2026-06-12 | 17.31 | $162.14 | 302516 |
| 2026-06-11 | 17.03 | $160.70 | 360200 |
| 2026-06-10 | 17.07 | $157.83 | 309815 |
| 2026-06-09 | 17.59 | $159.25 | 274856 |
| 2026-06-08 | 18.18 | $158.49 | 246617 |
| 2026-06-05 | 18.24 | $157.73 | 252722 |
| 2026-06-04 | 18.31 | $160.06 | 323105 |
| 2026-06-03 | 17.58 | $158.83 | 225900 |
| 2026-06-02 | 17.12 | $158.70 | 182621 |
| 2026-06-01 | 16.77 | $157.30 | 200300 |
| 2026-05-29 | 16.84 | $157.59 | 159205 |
| 2026-05-28 | 16.65 | $157.53 | 188130 |
| 2026-05-27 | 16.46 | $157.76 | 160605 |
| 2026-05-26 | 16.15 | $157.88 | 165117 |
| 2026-05-22 | 15.71 | $156.96 | 143747 |
| 2026-05-21 | 15.48 | $155.72 | 194253 |
| 2026-05-20 | 15.78 | $155.32 | 180400 |
| 2026-05-19 | 15.91 | $154.59 | 229196 |
| 2026-05-18 | 16.10 | $154.65 | 264700 |
| 2026-05-15 | 16.54 | $154.03 | 158807 |
| 2026-05-14 | 16.89 | $155.63 | 176822 |
| 2026-05-13 | 16.61 | $155.16 | 156732 |
| 2026-05-12 | 16.52 | $155.02 | 193152 |
| 2026-05-11 | 16.48 | $154.80 | 178124 |
| 2026-05-08 | 16.14 | $153.80 | 180000 |
| 2026-05-07 | 16.07 | $152.65 | 202546 |
| 2026-05-06 | 16.13 | $153.96 | 404513 |
| 2026-05-05 | 15.74 | $152.73 | 149955 |
| 2026-05-04 | 15.69 | $151.14 | 254500 |
| 2026-05-01 | 15.82 | $152.13 | 170800 |
| 2026-04-30 | 15.44 | $152.72 | 182100 |
| 2026-04-29 | 15.20 | $150.39 | 213349 |
| 2026-04-28 | 15.88 | $150.07 | 172817 |
| 2026-04-27 | 16.56 | $150.01 | 179939 |
| 2026-04-24 | 17.28 | $150.08 | 232240 |
| 2026-04-23 | 18.01 | $150.56 | 220129 |
| 2026-04-22 | 18.89 | $149.48 | 190644 |
| 2026-04-21 | 19.85 | $149.44 | 461327 |
| 2026-04-20 | 20.85 | $150.52 | 230140 |
| 2026-04-17 | 21.61 | $150.63 | 187017 |
| 2026-04-16 | 22.40 | $149.41 | 224400 |
| 2026-04-15 | 23.38 | $149.19 | 181032 |
| 2026-04-14 | 24.40 | $149.82 | 350831 |
| 2026-04-13 | 25.50 | $149.63 | 341107 |
| 2026-04-10 | 26.54 | $148.75 | 213628 |
| 2026-04-09 | 27.80 | $150.18 | 181500 |
| 2026-04-08 | 29.18 | $149.28 | 263300 |
| 2026-04-07 | 30.29 | $146.01 | 295685 |
| 2026-04-06 | 30.15 | $146.17 | 244300 |
| 2026-04-02 | 30.01 | $145.47 | 375000 |
| 2026-04-01 | 29.81 | $145.31 | 365000 |
| 2026-03-31 | 29.85 | $144.95 | 298436 |
| 2026-03-30 | 29.54 | $142.63 | 311200 |
| 2026-03-27 | 28.76 | $142.75 | 265700 |
| 2026-03-26 | 28.00 | $144.89 | 291400 |
| 2026-03-25 | 27.69 | $146.02 | 239900 |
| 2026-03-24 | 27.49 | $145.56 | 318000 |
| 2026-03-23 | 27.13 | $144.89 | 564631 |
| 2026-03-20 | 26.94 | $144.14 | 294641 |
| 2026-03-19 | 26.50 | $145.31 | 477914 |
| 2026-03-18 | 26.22 | $145.63 | 782300 |
| 2026-03-17 | 26.21 | $147.60 | 531453 |
| 2026-03-16 | 26.75 | $147.32 | 311000 |
| 2026-03-13 | 27.12 | $146.36 | 297800 |
| 2026-03-12 | 27.33 | $146.03 | 243701 |
| 2026-03-11 | 27.23 | $147.70 | 277900 |
| 2026-03-10 | 27.41 | $148.03 | 244604 |
| 2026-03-09 | 27.76 | $148.28 | 194931 |
| 2026-03-06 | 27.73 | $147.90 | 207400 |
| 2026-03-05 | 28.01 | $149.50 | 256300 |
| 2026-03-04 | 28.91 | $151.61 | 209500 |
| 2026-03-03 | 30.24 | $150.99 | 297137 |
| 2026-03-02 | 31.78 | $152.71 | 215759 |
| 2026-02-27 | 31.82 | $153.11 | 238700 |
| 2026-02-26 | 31.86 | $152.66 | 499100 |
| 2026-02-25 | 31.58 | $152.78 | 194600 |
| 2026-02-24 | 31.44 | $152.34 | 202988 |
| 2026-02-23 | 31.45 | $151.87 | 176800 |
| 2026-02-20 | 31.47 | $152.97 | 222701 |
| 2026-02-19 | 31.65 | $152.50 | 223424 |
| 2026-02-18 | 31.71 | $152.88 | 212900 |
| 2026-02-17 | 31.46 | $152.35 | 275921 |
| 2026-02-13 | 31.21 | $152.65 | 182362 |
| 2026-02-12 | 30.96 | $151.70 | 212048 |
| 2026-02-11 | 30.65 | $153.25 | 221222 |
| 2026-02-10 | 29.62 | $152.45 | 193202 |
| 2026-02-09 | 28.62 | $152.78 | 235400 |
| 2026-02-06 | 27.60 | $153.18 | 203904 |
| 2026-02-05 | 26.53 | $150.36 | 302400 |
| 2026-02-04 | 25.93 | $150.92 | 271351 |
| 2026-02-03 | 24.99 | $150.25 | 462034 |
| 2026-02-02 | 24.15 | $149.60 | 322065 |
| 2026-01-30 | 23.54 | $148.20 | 265003 |
| 2026-01-29 | 23.33 | $147.74 | 251506 |
| 2026-01-28 | 23.15 | $146.68 | 226300 |
| 2026-01-27 | 23.37 | $146.54 | 247713 |
| 2026-01-26 | 23.77 | $146.69 | 245818 |
| 2026-01-23 | 24.11 | $146.23 | 191100 |
| 2026-01-22 | 24.58 | $147.09 | 242636 |
| 2026-01-21 | 24.38 | $147.00 | 696400 |
| 2026-01-20 | 24.27 | $144.96 | 380200 |
| 2026-01-16 | 24.63 | $146.87 | 211805 |
| 2026-01-15 | 23.78 | $146.60 | 213000 |
| 2026-01-14 | 22.94 | $146.11 | 346800 |
| 2026-01-13 | 22.36 | $145.29 | 213700 |
| 2026-01-12 | 21.81 | $145.62 | 253700 |
| 2026-01-09 | 21.29 | $145.53 | 226800 |
| 2026-01-08 | 20.52 | $144.62 | 345374 |
| 2026-01-07 | 19.99 | $143.52 | 278223 |
| 2026-01-06 | 19.41 | $145.15 | 287000 |
| 2026-01-05 | 18.54 | $143.91 | 257300 |
| 2026-01-02 | 18.01 | $142.44 | 268700 |
| 2025-12-31 | 18.16 | $141.16 | 183730 |
| 2025-12-30 | 18.55 | $142.11 | 136882 |
| 2025-12-29 | 18.41 | $142.21 | 188570 |
| 2025-12-26 | 18.20 | $142.35 | 153327 |
| 2025-12-24 | 17.99 | $142.48 | 208915 |
| 2025-12-23 | 17.77 | $141.66 | 237700 |
| 2025-12-22 | 17.86 | $141.52 | 232717 |
| 2025-12-19 | 18.07 | $141.27 | 209428 |
| 2025-12-18 | 18.21 | $140.93 | 207500 |
| 2025-12-17 | 18.36 | $141.00 | 325807 |
| 2025-12-16 | 18.42 | $141.30 | 335300 |
| 2025-12-15 | 18.45 | $142.69 | 194907 |
| 2025-12-12 | 17.73 | $142.14 | 216046 |
| 2025-12-11 | 17.06 | $142.31 | 196136 |
| 2025-12-10 | 16.49 | $141.27 | 175300 |
| 2025-12-09 | 16.19 | $139.44 | 181131 |
| 2025-12-08 | 16.15 | $139.93 | 146000 |
| 2025-12-05 | 15.97 | $140.65 | 200644 |
| 2025-12-04 | 15.31 | $140.89 | 246348 |
| 2025-12-03 | 14.68 | $141.06 | 200900 |
| 2025-12-02 | 14.06 | $139.67 | 228100 |
| 2025-12-01 | 13.80 | $139.79 | 170905 |
| 2025-11-28 | 13.26 | $140.80 | 84800 |
| 2025-11-26 | 12.60 | $139.81 | 537100 |
| 2025-11-25 | 12.13 | $138.95 | 594110 |
| 2025-11-24 | 12.03 | $137.25 | 252912 |
| 2025-11-21 | 12.55 | $137.17 | 410000 |
| 2025-11-20 | 13.09 | $135.53 | 215727 |
| 2025-11-19 | 13.67 | $136.81 | 228000 |
| 2025-11-18 | 13.99 | $136.94 | 293000 |
| 2025-11-17 | 14.45 | $137.15 | 258745 |
| 2025-11-14 | 15.07 | $138.48 | 227300 |
| 2025-11-13 | 15.63 | $138.89 | 247657 |
| 2025-11-12 | 15.68 | $140.11 | 132600 |
| 2025-11-11 | 15.31 | $139.23 | 203800 |
| 2025-11-10 | 15.30 | $138.05 | 311734 |
| 2025-11-07 | 15.83 | $137.58 | 207400 |
| 2025-11-06 | 16.62 | $136.83 | 186200 |
| 2025-11-05 | 17.21 | $136.89 | 296425 |
| 2025-11-04 | 17.84 | $136.39 | 183337 |
| 2025-11-03 | 18.10 | $136.64 | 183188 |
| 2025-10-31 | 18.37 | $137.31 | 319900 |
| 2025-10-30 | 19.02 | $137.24 | 296133 |
| 2025-10-29 | 19.92 | $137.56 | 386140 |
| 2025-10-28 | 20.94 | $138.82 | 223050 |
| 2025-10-27 | 21.26 | $139.61 | 154600 |
| 2025-10-24 | 21.35 | $139.01 | 147101 |
| 2025-10-23 | 21.58 | $138.28 | 160209 |
| 2025-10-22 | 22.19 | $138.08 | 247400 |
| 2025-10-21 | 22.82 | $138.52 | 148300 |
| 2025-10-20 | 22.99 | $138.51 | 229800 |
| 2025-10-17 | 23.36 | $137.44 | 358800 |
| 2025-10-16 | 24.14 | $136.60 | 246025 |
| 2025-10-15 | 24.97 | $137.95 | 165109 |
| 2025-10-14 | 25.31 | $137.57 | 256500 |
| 2025-10-13 | 25.99 | $136.52 | 215915 |
| 2025-10-10 | 27.32 | $135.26 | 317400 |
| 2025-10-09 | 28.72 | $137.58 | 266900 |
| 2025-10-08 | 28.92 | $138.10 | 199919 |
| 2025-10-07 | 28.80 | $138.20 | 281200 |
| 2025-10-06 | 28.52 | $138.29 | 191600 |
| 2025-10-03 | 28.12 | $138.40 | 191929 |
| 2025-10-02 | 27.70 | $137.77 | 199554 |
| 2025-10-01 | 27.61 | $138.10 | 464600 |
| 2025-09-30 | 27.52 | $137.74 | 443207 |
| 2025-09-29 | 27.60 | $137.15 | 525145 |
| 2025-09-26 | 27.85 | $137.85 | 416000 |
| 2025-09-25 | 27.53 | $136.98 | 175820 |
| 2025-09-24 | 27.42 | $137.48 | 268800 |
| 2025-09-23 | 26.66 | $137.75 | 340600 |
| 2025-09-22 | 25.72 | $137.60 | 225914 |
| 2025-09-19 | 24.98 | $137.47 | 460019 |
| 2025-09-18 | 24.16 | $137.43 | 286970 |
| 2025-09-17 | 23.24 | $137.03 | 193092 |
| 2025-09-16 | 22.35 | $136.29 | 349558 |
| 2025-09-15 | 21.69 | $136.26 | 216108 |
| 2025-09-12 | 20.95 | $136.35 | 149330 |
| 2025-09-11 | 19.99 | $137.32 | 182600 |
| 2025-09-10 | 18.97 | $135.76 | 183300 |
| 2025-09-09 | 18.31 | $134.63 | 273500 |
| 2025-09-08 | 18.15 | $134.22 | 484730 |
| 2025-09-05 | 18.25 | $134.39 | 216714 |
| 2025-09-04 | 18.15 | $134.94 | 164863 |
| 2025-09-03 | 18.23 | $133.97 | 904651 |
| 2025-09-02 | 18.55 | $134.67 | 1.7M |
| 2025-08-29 | 18.71 | $135.11 | 224342 |
| 2025-08-28 | 18.12 | $135.05 | 188204 |
| 2025-08-27 | 17.58 | $134.90 | 228900 |
| 2025-08-26 | 17.03 | $134.51 | 250004 |
| 2025-08-25 | 16.64 | $134.06 | 189800 |
| 2025-08-22 | 16.05 | $135.10 | 200900 |
| 2025-08-21 | 15.34 | $133.56 | 138300 |
| 2025-08-20 | 15.19 | $134.06 | 506029 |
| 2025-08-19 | 14.74 | $133.56 | 204500 |
| 2025-08-18 | 14.38 | $133.01 | 149617 |
| 2025-08-15 | 14.36 | $132.90 | 185600 |
| 2025-08-14 | 14.33 | $132.97 | 136243 |
| 2025-08-13 | 14.44 | $133.11 | 229838 |
| 2025-08-12 | 14.41 | $132.40 | 151607 |
| 2025-08-11 | 14.69 | $131.16 | 129325 |
| 2025-08-08 | 15.29 | $131.26 | 165218 |
| 2025-08-07 | 16.04 | $130.38 | 195643 |
| 2025-08-06 | 16.79 | $130.53 | 240331 |
| 2025-08-05 | 17.36 | $130.49 | 217555 |
| 2025-08-04 | 17.93 | $130.52 | 298749 |
| 2025-08-01 | 18.35 | $129.46 | 305819 |
| 2025-07-31 | 18.44 | $130.65 | 221506 |
| 2025-07-30 | 19.21 | $132.09 | 151310 |
| 2025-07-29 | 19.78 | $132.75 | 199200 |
| 2025-07-28 | 19.75 | $132.75 | 177800 |
| 2025-07-25 | 19.68 | $133.42 | 162400 |
| 2025-07-24 | 19.54 | $132.97 | 148200 |
| 2025-07-23 | 19.27 | $133.39 | 215837 |
| 2025-07-22 | 19.06 | $132.15 | 166536 |
| 2025-07-21 | 19.30 | $131.52 | 143400 |
| 2025-07-18 | 19.46 | $131.55 | 202501 |
| 2025-07-17 | 19.63 | $131.94 | 220311 |
| 2025-07-16 | 19.94 | $131.35 | 209100 |
| 2025-07-15 | 20.50 | $130.64 | 188825 |
| 2025-07-14 | 20.83 | $132.20 | 164206 |
| 2025-07-11 | 20.65 | $132.04 | 396122 |
| 2025-07-10 | 20.32 | $132.89 | 178300 |
| 2025-07-09 | 19.82 | $132.17 | 228431 |
| 2025-07-08 | 19.47 | $132.20 | 202862 |
| 2025-07-07 | 18.86 | $132.38 | 218619 |
| 2025-07-03 | 18.22 | $133.39 | 179238 |
| 2025-07-02 | 16.93 | $132.58 | 283100 |
| 2025-07-01 | 15.82 | $132.53 | 522000 |
| 2025-06-30 | 14.65 | $131.20 | 492600 |
| 2025-06-27 | 13.84 | $131.25 | 193130 |
| 2025-06-26 | 12.90 | $130.81 | 163300 |
| 2025-06-25 | 12.22 | $129.92 | 139128 |
| 2025-06-24 | 11.69 | $130.50 | 179200 |
| 2025-06-23 | 11.13 | $129.44 | 145515 |
| 2025-06-20 | 11.02 | $128.47 | 223300 |
| 2025-06-18 | 11.10 | $128.38 | 162220 |
| 2025-06-17 | 11.19 | $128.12 | 174842 |
| 2025-06-16 | 11.27 | $129.25 | 171048 |
| 2025-06-13 | 10.94 | $128.74 | 229727 |
| 2025-06-12 | 10.68 | $129.57 | 184314 |
| 2025-06-11 | 10.41 | $128.94 | 133000 |
| 2025-06-10 | 10.23 | $129.05 | 343700 |
| 2025-06-09 | 10.07 | $128.39 | 203336 |
| 2025-06-06 | 10.01 | $128.28 | 196046 |
| 2025-06-05 | 10.04 | $126.94 | 191300 |
| 2025-06-04 | 10.42 | $127.15 | 163800 |
| 2025-06-03 | 10.66 | $127.81 | 178200 |
| 2025-06-02 | 10.98 | $127.25 | 495700 |
| 2025-05-30 | 11.53 | $126.93 | 152647 |
| 2025-05-29 | 12.03 | $126.80 | 209339 |
| 2025-05-28 | 12.62 | $126.17 | 238310 |
| 2025-05-27 | 13.25 | $127.04 | 196634 |
| 2025-05-23 | 13.92 | $125.17 | 212800 |
| 2025-05-22 | 14.14 | $125.33 | 314523 |
| 2025-05-21 | 14.52 | $125.81 | 182700 |
| 2025-05-20 | 15.19 | $128.12 | 202000 |
| 2025-05-19 | 15.52 | $128.31 | 198385 |
| 2025-05-16 | 15.86 | $128.01 | 181638 |
| 2025-05-15 | 16.33 | $126.87 | 185543 |
| 2025-05-14 | 17.13 | $125.42 | 264800 |
| 2025-05-13 | 17.92 | $126.28 | 277000 |
| 2025-05-12 | 18.72 | $127.04 | 281600 |
| 2025-05-09 | 19.54 | $124.47 | 258702 |
| 2025-05-08 | 20.16 | $124.75 | 307400 |
| 2025-05-07 | 20.84 | $124.32 | 290800 |
| 2025-05-06 | 21.25 | $123.44 | 223836 |
| 2025-05-05 | 21.51 | $124.38 | 188700 |
| 2025-05-02 | 21.91 | $125.18 | 270900 |
| 2025-05-01 | 22.45 | $123.36 | 284650 |
| 2025-04-30 | 22.64 | $123.72 | 221147 |
| 2025-04-29 | 22.83 | $123.53 | 242258 |
| 2025-04-28 | 23.23 | $122.78 | 310703 |
| 2025-04-25 | 23.52 | $122.35 | 198762 |
| 2025-04-24 | 23.58 | $122.47 | 220400 |
| 2025-04-23 | 23.65 | $121.45 | 253900 |
| 2025-04-22 | 23.77 | $120.63 | 269335 |
| 2025-04-21 | 23.16 | $118.03 | 525200 |
| 2025-04-17 | 22.20 | $120.37 | 409047 |
| 2025-04-16 | 21.58 | $120.33 | 599634 |
| 2025-04-15 | 20.93 | $121.80 | 346837 |
| 2025-04-14 | 20.59 | $122.28 | 408688 |
| 2025-04-11 | 20.17 | $120.89 | 448616 |
| 2025-04-10 | 19.30 | $119.24 | 411302 |
| 2025-04-09 | 18.18 | $122.38 | 779800 |
| 2025-04-08 | 17.00 | $114.87 | 684326 |
| 2025-04-07 | 14.89 | $116.23 | 991700 |
| 2025-04-04 | 12.54 | $116.95 | 929411 |
| 2025-04-03 | 10.55 | $124.63 | 454907 |
| 2025-04-02 | 9.88 | $128.94 | 274432 |
| 2025-04-01 | 10.30 | $128.45 | 293895 |
| 2025-03-31 | 10.65 | $128.84 | 388608 |
| 2025-03-28 | 11.02 | $127.29 | 297500 |
| 2025-03-27 | 11.22 | $128.81 | 177742 |
| 2025-03-26 | 11.71 | $129.62 | 240400 |
| 2025-03-25 | 11.79 | $129.45 | 352900 |
| 2025-03-24 | 12.02 | $129.82 | 231300 |
| 2025-03-21 | 12.15 | $128.52 | 247031 |
| 2025-03-20 | 12.76 | $129.10 | 310122 |
| 2025-03-19 | 13.09 | $129.33 | 265000 |
| 2025-03-18 | 13.45 | $128.52 | 468544 |
| 2025-03-17 | 14.12 | $129.09 | 250500 |
| 2025-03-14 | 14.82 | $127.48 | 291800 |
| 2025-03-13 | 14.83 | $125.64 | 254633 |
| 2025-03-12 | 14.40 | $126.10 | 279424 |
| 2025-03-11 | 14.03 | $126.68 | 458300 |
| 2025-03-10 | 13.87 | $128.35 | 295300 |
| 2025-03-07 | 14.22 | $129.91 | 403415 |
| 2025-03-06 | 14.90 | $128.72 | 515062 |
| 2025-03-05 | 15.30 | $129.65 | 378525 |
| 2025-03-04 | 15.86 | $128.71 | 647861 |
| 2025-03-03 | 16.58 | $131.45 | 304421 |
| 2025-02-28 | 16.35 | $132.54 | 254400 |
| 2025-02-27 | 16.40 | $130.61 | 207747 |
| 2025-02-26 | 16.63 | $130.94 | 196242 |
| 2025-02-25 | 17.08 | $131.38 | 232250 |
| 2025-02-24 | 17.48 | $131.05 | 338400 |
| 2025-02-21 | 17.77 | $130.90 | 210747 |
| 2025-02-20 | 18.08 | $132.43 | 362505 |
| 2025-02-19 | 17.90 | $133.01 | 238800 |
| 2025-02-18 | 17.45 | $132.34 | 239700 |
| 2025-02-14 | 17.24 | $131.63 | 163444 |
| 2025-02-13 | 16.89 | $131.95 | 281715 |
| 2025-02-12 | 16.65 | $131.07 | 210000 |
| 2025-02-11 | 16.71 | $131.69 | 210766 |
| 2025-02-10 | 16.75 | $131.05 | 194353 |
| 2025-02-07 | 17.06 | $130.54 | 295524 |
| 2025-02-06 | 17.30 | $131.43 | 193232 |
| 2025-02-05 | 17.38 | $131.57 | 387206 |
| 2025-02-04 | 17.64 | $130.48 | 267000 |
| 2025-02-03 | 18.30 | $130.49 | 379100 |
| 2025-01-31 | 18.99 | $130.76 | 253300 |
| 2025-01-30 | 18.86 | $131.45 | 226300 |
| 2025-01-29 | 18.77 | $130.14 | 244842 |
| 2025-01-28 | 18.92 | $130.32 | 324174 |
| 2025-01-27 | 18.97 | $131.36 | 277949 |
| 2025-01-24 | 18.99 | $130.89 | 353164 |
| 2025-01-23 | 18.74 | $130.98 | 271600 |
| 2025-01-22 | 18.55 | $129.76 | 279900 |
| 2025-01-21 | 18.48 | $130.32 | 298923 |
| 2025-01-17 | 18.49 | $128.75 | 263748 |
| 2025-01-16 | 18.93 | $127.81 | 243201 |
| 2025-01-15 | 19.81 | $127.11 | 214100 |
| 2025-01-14 | 20.75 | $125.68 | 220600 |
| 2025-01-13 | 20.94 | $124.77 | 281500 |
| 2025-01-10 | 20.64 | $123.61 | 312400 |
| 2025-01-08 | 20.36 | $125.47 | 369447 |
| 2025-01-07 | 20.41 | $125.21 | 556546 |
| 2025-01-06 | 20.65 | $125.33 | 232622 |
| 2025-01-03 | 20.98 | $125.59 | 220700 |
| 2025-01-02 | 20.92 | $124.64 | 271900 |
| 2024-12-31 | 20.86 | $124.91 | 198945 |
| 2024-12-30 | 20.45 | $124.52 | 218601 |
| 2024-12-27 | 19.90 | $125.91 | 230900 |
| 2024-12-26 | 19.79 | $126.58 | 266207 |
| 2024-12-24 | 19.85 | $126.27 | 191400 |
| 2024-12-23 | 19.71 | $125.19 | 444400 |
| 2024-12-20 | 19.01 | $125.44 | 264607 |
| 2024-12-19 | 18.27 | $124.06 | 295144 |
| 2024-12-18 | 17.13 | $124.49 | 242751 |
| 2024-12-17 | 16.05 | $127.59 | 284300 |
| 2024-12-16 | 15.76 | $128.31 | 209800 |
| 2024-12-13 | 15.85 | $128.76 | 223400 |
| 2024-12-12 | 15.82 | $128.22 | 242022 |
| 2024-12-11 | 15.78 | $128.84 | 259419 |
| 2024-12-10 | 16.02 | $129.38 | 228508 |
| 2024-12-09 | 16.34 | $130.04 | 144505 |
| 2024-12-06 | 17.11 | $130.86 | 359138 |
| 2024-12-05 | 17.75 | $131.15 | 206000 |
| 2024-12-04 | 18.24 | $131.50 | 205500 |
| 2024-12-03 | 18.75 | $131.91 | 492820 |
| 2024-12-02 | 18.84 | $132.66 | 185902 |
| 2024-11-29 | 18.71 | $133.48 | 97100 |
| 2024-11-27 | 18.16 | $133.05 | 116533 |
| 2024-11-26 | 17.61 | $133.04 | 174900 |
| 2024-11-25 | 17.21 | $132.94 | 259800 |
| 2024-11-22 | 16.59 | $132.26 | 252099 |
| 2024-11-21 | 16.30 | $131.25 | 242800 |
| 2024-11-20 | 16.28 | $129.72 | 238011 |
| 2024-11-19 | 16.98 | $129.51 | 351325 |
| 2024-11-18 | 17.71 | $130.14 | 224846 |
| 2024-11-15 | 18.16 | $129.59 | 202905 |
| 2024-11-14 | 18.73 | $130.09 | 2.2M |
| 2024-11-13 | 18.98 | $130.99 | 184000 |
| 2024-11-12 | 19.02 | $130.71 | 159200 |
| 2024-11-11 | 19.01 | $131.76 | 183200 |
| 2024-11-08 | 18.41 | $131.46 | 170511 |
| 2024-11-07 | 17.93 | $130.69 | 495815 |
| 2024-11-06 | 17.57 | $131.16 | 202701 |
| 2024-11-05 | 17.23 | $127.61 | 130136 |
| 2024-11-04 | 17.74 | $126.31 | 118718 |
| 2024-11-01 | 17.84 | $126.64 | 174000 |
| 2024-10-31 | 18.32 | $126.53 | 235000 |
| 2024-10-30 | 18.55 | $127.38 | 179200 |
| 2024-10-29 | 19.10 | $127.51 | 154944 |
| 2024-10-28 | 19.88 | $128.24 | 149733 |
| 2024-10-25 | 20.91 | $127.69 | 220200 |
| 2024-10-24 | 21.98 | $128.64 | 134800 |
| 2024-10-23 | 22.73 | $129.09 | 138300 |
| 2024-10-22 | 23.38 | $129.53 | 192229 |
| 2024-10-21 | 23.91 | $129.62 | 183819 |
| 2024-10-18 | 24.04 | $130.72 | 159540 |
| 2024-10-17 | 23.57 | $130.73 | 187648 |
| 2024-10-16 | 22.77 | $130.81 | 172944 |
| 2024-10-15 | 21.99 | $129.90 | 186900 |
| 2024-10-14 | 21.19 | $130.66 | 126300 |
| 2024-10-11 | 20.38 | $129.89 | 139800 |
| 2024-10-10 | 19.79 | $128.52 | 165600 |
| 2024-10-09 | 19.59 | $128.93 | 140158 |
| 2024-10-08 | 19.39 | $127.71 | 128300 |
| 2024-10-07 | 19.71 | $127.49 | 321226 |
| 2024-10-04 | 20.04 | $128.34 | 156800 |
| 2024-10-03 | 20.25 | $127.34 | 104100 |
| 2024-10-02 | 20.81 | $127.95 | 141811 |
| 2024-10-01 | 21.17 | $128.02 | 219108 |
| 2024-09-30 | 21.49 | $128.28 | 229500 |
| 2024-09-27 | 21.82 | $127.83 | 156700 |
| 2024-09-26 | 21.84 | $127.41 | 221921 |
| 2024-09-25 | 22.23 | $127.52 | 109826 |
| 2024-09-24 | 22.48 | $128.32 | 152313 |
| 2024-09-23 | 22.32 | $128.23 | 137350 |
| 2024-09-20 | 22.20 | $127.81 | 241622 |
| 2024-09-19 | 22.24 | $127.98 | 198100 |
| 2024-09-18 | 22.15 | $126.87 | 138300 |
| 2024-09-17 | 22.05 | $127.17 | 130393 |
| 2024-09-16 | 22.15 | $127.34 | 125500 |
| 2024-09-13 | 22.39 | $126.27 | 172900 |
| 2024-09-12 | 22.99 | $125.53 | 106444 |
| 2024-09-11 | 23.99 | $124.80 | 196400 |
| 2024-09-10 | 25.21 | $124.97 | 256831 |
| 2024-09-09 | 25.81 | $124.78 | 126600 |
| 2024-09-06 | 26.43 | $123.54 | 176656 |
| 2024-09-05 | 27.11 | $125.04 | 295700 |
| 2024-09-04 | 27.10 | $126.19 | 336600 |
| 2024-09-03 | 26.37 | $126.11 | 217600 |
| 2024-08-30 | 25.59 | $127.42 | 93100 |
| 2024-08-29 | 24.53 | $126.27 | 159200 |
| 2024-08-28 | 23.61 | $125.75 | 135227 |
| 2024-08-27 | 22.79 | $125.85 | 129400 |
| 2024-08-26 | 22.04 | $125.73 | 186200 |
| 2024-08-23 | 21.24 | $125.58 | 168401 |
| 2024-08-22 | 20.57 | $124.27 | 90900 |
| 2024-08-21 | 20.04 | $124.44 | 151400 |
| 2024-08-20 | 19.59 | $124.24 | 249615 |
| 2024-08-19 | 19.17 | $124.58 | 131110 |
| 2024-08-16 | 18.73 | $123.80 | 130900 |
| 2024-08-15 | 18.49 | $123.40 | 162207 |
| 2024-08-14 | 18.33 | $122.01 | 161100 |
| 2024-08-13 | 18.56 | $121.23 | 219100 |
| 2024-08-12 | 19.19 | $120.06 | 122400 |
| 2024-08-09 | 20.08 | $120.45 | 273600 |
| 2024-08-08 | 21.01 | $120.21 | 184300 |
| 2024-08-07 | 22.04 | $118.18 | 172022 |
| 2024-08-06 | 23.13 | $118.75 | 413031 |
| 2024-08-05 | 24.18 | $118.00 | 335000 |
| 2024-08-02 | 24.80 | $120.75 | 249826 |
| 2024-08-01 | 25.99 | $122.53 | 154300 |
| 2024-07-31 | 26.07 | $123.85 | 184328 |
| 2024-07-30 | 25.25 | $123.08 | 226245 |
| 2024-07-29 | 24.73 | $122.94 | 277627 |
| 2024-07-26 | 24.26 | $123.25 | 158300 |
| 2024-07-25 | 23.77 | $121.60 | 392400 |
| 2024-07-24 | 23.52 | $121.25 | 178600 |
| 2024-07-23 | 23.61 | $121.82 | 173233 |
| 2024-07-22 | 23.30 | $122.19 | 220900 |
| 2024-07-19 | 23.00 | $121.71 | 159527 |
| 2024-07-18 | 22.56 | $122.64 | 192304 |
| 2024-07-17 | 21.57 | $123.59 | 220700 |
| 2024-07-16 | 20.22 | $123.25 | 366558 |
| 2024-07-15 | 18.97 | $121.67 | 246800 |
| 2024-07-12 | 18.01 | $121.12 | 245100 |
| 2024-07-11 | 17.11 | $120.46 | 264813 |
| 2024-07-10 | 16.62 | $119.85 | 176907 |
| 2024-07-09 | 16.44 | $118.78 | 284223 |
| 2024-07-08 | 16.57 | $118.72 | 164323 |
| 2024-07-05 | 16.66 | $118.59 | 174930 |
| 2024-07-03 | 16.90 | $118.69 | 171800 |
| 2024-07-02 | 16.86 | $118.62 | 159247 |
| 2024-07-01 | 16.96 | $118.17 | 282039 |
| 2024-06-28 | 17.05 | $118.50 | 360620 |
| 2024-06-27 | 17.25 | $118.13 | 185800 |
| 2024-06-26 | 17.85 | $118.97 | 170925 |
| 2024-06-25 | 17.75 | $119.25 | 172801 |
| 2024-06-24 | 17.47 | $120.25 | 136011 |
| 2024-06-21 | 16.63 | $119.57 | 123200 |
| 2024-06-20 | 16.07 | $119.90 | 132842 |
| 2024-06-18 | 15.42 | $119.69 | 122647 |
| 2024-06-17 | 14.85 | $119.31 | 118300 |
| 2024-06-14 | 14.47 | $118.32 | 137501 |
| 2024-06-13 | 14.55 | $118.43 | 127500 |
| 2024-06-12 | 14.46 | $118.04 | 195400 |
| 2024-06-11 | 14.37 | $117.92 | 130500 |
| 2024-06-10 | 14.82 | $118.61 | 162500 |
| 2024-06-07 | 14.91 | $118.21 | 99239 |
| 2024-06-06 | 14.98 | $118.35 | 116226 |
| 2024-06-05 | 15.28 | $118.32 | 204100 |
| 2024-06-04 | 15.72 | $117.72 | 183732 |
| 2024-06-03 | 16.40 | $117.77 | 160868 |
| 2024-05-31 | 17.12 | $118.44 | 149400 |
| 2024-05-30 | 17.92 | $116.58 | 167502 |
| 2024-05-29 | 17.96 | $116.25 | 177800 |
| 2024-05-28 | 18.05 | $117.53 | 107007 |
| 2024-05-24 | 18.59 | $118.19 | 100600 |
| 2024-05-23 | 19.41 | $118.01 | 183500 |
| 2024-05-22 | 20.27 | $119.44 | 346012 |
| 2024-05-21 | 20.30 | $119.81 | 115104 |
| 2024-05-20 | 19.99 | $119.67 | 146300 |
| 2024-05-17 | 19.61 | $120.34 | 107900 |
| 2024-05-16 | 18.96 | $120.03 | 122300 |
| 2024-05-15 | 18.25 | $120.05 | 170400 |
| 2024-05-14 | 17.62 | $118.91 | 175601 |
| 2024-05-13 | 17.43 | $118.48 | 225400 |
| 2024-05-10 | 17.23 | $118.55 | 99300 |
| 2024-05-09 | 17.22 | $118.08 | 119000 |
| 2024-05-08 | 17.49 | $117.24 | 145420 |
| 2024-05-07 | 18.21 | $116.98 | 227700 |
| 2024-05-06 | 19.04 | $116.53 | 145332 |
| 2024-05-03 | 19.78 | $115.79 | 138617 |
| 2024-05-02 | 20.27 | $115.22 | 179332 |
| 2024-05-01 | 20.34 | $114.64 | 172500 |
| 2024-04-30 | 20.50 | $115.09 | 256300 |
| 2024-04-29 | 20.90 | $116.54 | 155500 |
| 2024-04-26 | 21.82 | $116.05 | 139600 |
| 2024-04-25 | 22.67 | $116.16 | 175700 |
| 2024-04-24 | 23.57 | $116.42 | 193100 |
| 2024-04-23 | 24.63 | $116.52 | 189232 |
| 2024-04-22 | 25.85 | $115.55 | 195800 |
| 2024-04-19 | 26.84 | $114.63 | 223400 |
| 2024-04-18 | 27.06 | $113.74 | 271339 |
| 2024-04-17 | 27.04 | $113.61 | 206610 |
| 2024-04-16 | 26.95 | $113.93 | 145416 |
| 2024-04-15 | 26.99 | $114.23 | 201632 |
| 2024-04-12 | 27.14 | $114.76 | 210195 |
| 2024-04-11 | 27.49 | $116.44 | 196627 |
| 2024-04-10 | 28.49 | $116.58 | 258104 |
| 2024-04-09 | 29.72 | $117.90 | 134800 |
| 2024-04-08 | 31.04 | $117.83 | 126831 |
| 2024-04-05 | 31.92 | $117.80 | 160100 |
| 2024-04-04 | 32.85 | $117.00 | 211440 |
| 2024-04-03 | 33.83 | $118.33 | 134232 |
| 2024-04-02 | 34.04 | $118.33 | 123601 |
| 2024-04-01 | 34.35 | $119.03 | 176500 |
| 2024-03-28 | 33.91 | $119.51 | 158245 |
| 2024-03-27 | 33.20 | $119.18 | 135000 |
| 2024-03-26 | 32.61 | $117.53 | 193019 |
| 2024-03-25 | 32.52 | $117.61 | 154500 |
| 2024-03-22 | 32.33 | $117.85 | 146530 |
| 2024-03-21 | 31.86 | $118.38 | 139918 |
| 2024-03-20 | 31.36 | $118.06 | 159545 |
| 2024-03-19 | 31.11 | $117.15 | 107400 |
| 2024-03-18 | 31.22 | $116.64 | 118400 |
| 2024-03-15 | 31.51 | $116.31 | 123700 |
| 2024-03-14 | 31.96 | $116.47 | 130600 |
| 2024-03-13 | 32.43 | $117.07 | 112500 |
| 2024-03-12 | 32.12 | $116.81 | 137500 |
| 2024-03-11 | 31.96 | $116.38 | 147533 |
| 2024-03-08 | 32.07 | $115.86 | 156000 |
| 2024-03-07 | 31.81 | $116.15 | 157419 |
| 2024-03-06 | 31.49 | $115.56 | 175100 |
| 2024-03-05 | 31.29 | $114.83 | 389247 |
| 2024-03-04 | 31.24 | $115.34 | 159105 |
| 2024-03-01 | 30.73 | $115.22 | 175116 |
| 2024-02-29 | 30.31 | $114.43 | 153800 |
| 2024-02-28 | 30.04 | $114.36 | 145400 |
| 2024-02-27 | 29.84 | $114.48 | 140447 |
| 2024-02-26 | 29.67 | $114.43 | 157317 |
| 2024-02-23 | 29.34 | $114.86 | 173800 |
| 2024-02-22 | 28.71 | $114.56 | 208240 |
| 2024-02-21 | 28.22 | $113.58 | 179100 |
| 2024-02-20 | 28.19 | $112.99 | 186843 |
| 2024-02-16 | 28.24 | $113.03 | 135600 |
| 2024-02-15 | 28.26 | $113.19 | 180650 |
| 2024-02-14 | 28.38 | $111.91 | 128730 |
| 2024-02-13 | 29.14 | $111.38 | 152526 |
| 2024-02-12 | 29.94 | $112.72 | 167406 |
| 2024-02-09 | 29.62 | $112.22 | 202800 |
| 2024-02-08 | 29.66 | $112.31 | 351000 |
| 2024-02-07 | 29.54 | $112.33 | 122705 |
| 2024-02-06 | 29.27 | $111.96 | 168300 |
| 2024-02-05 | 29.20 | $111.47 | 169500 |
| 2024-02-02 | 29.21 | $112.16 | 149700 |
| 2024-02-01 | 28.87 | $112.14 | 144500 |
| 2024-01-31 | 28.75 | $111.13 | 327715 |
| 2024-01-30 | 28.47 | $112.10 | 200821 |
| 2024-01-29 | 27.95 | $111.49 | 143704 |
| 2024-01-26 | 27.67 | $111.14 | 122100 |
| 2024-01-25 | 27.47 | $111.10 | 126600 |
| 2024-01-24 | 27.35 | $110.20 | 171144 |
| 2024-01-23 | 27.30 | $110.47 | 232035 |
| 2024-01-22 | 27.45 | $109.98 | 349316 |
| 2024-01-19 | 27.69 | $109.76 | 129300 |
| 2024-01-18 | 28.10 | $108.74 | 266331 |
| 2024-01-17 | 29.15 | $108.33 | 149600 |
| 2024-01-16 | 30.13 | $108.93 | 144100 |
| 2024-01-12 | 30.66 | $109.59 | 145300 |
| 2024-01-11 | 30.77 | $109.58 | 196527 |
| 2024-01-10 | 31.05 | $109.85 | 223900 |
| 2024-01-09 | 30.95 | $109.82 | 243917 |
| 2024-01-08 | 30.65 | $110.32 | 165726 |
| 2024-01-05 | 30.34 | $109.65 | 205100 |
| 2024-01-04 | 30.11 | $109.52 | 162000 |
| 2024-01-03 | 29.69 | $109.52 | 234600 |
| 2024-01-02 | 29.31 | $110.11 | 185614 |
| 2023-12-29 | 28.90 | $109.37 | 160300 |
| 2023-12-28 | 28.75 | $109.50 | 192200 |
| 2023-12-27 | 28.34 | $109.47 | 221339 |
| 2023-12-26 | 27.98 | $109.26 | 252722 |
| 2023-12-22 | 27.59 | $108.70 | 125541 |
| 2023-12-21 | 27.32 | $108.23 | 222600 |
| 2023-12-20 | 27.33 | $108.05 | 278200 |
| 2023-12-19 | 26.92 | $109.74 | 225110 |
| 2023-12-18 | 25.68 | $109.06 | 285325 |
| 2023-12-15 | 24.46 | $108.72 | 224100 |
| 2023-12-14 | 23.32 | $109.22 | 218321 |
| 2023-12-13 | 21.87 | $108.29 | 179949 |
| 2023-12-12 | 20.72 | $106.73 | 156957 |
| 2023-12-11 | 20.04 | $106.59 | 147600 |
| 2023-12-08 | 19.41 | $105.55 | 119227 |
| 2023-12-07 | 19.15 | $105.18 | 139000 |
| 2023-12-06 | 19.06 | $104.93 | 180300 |
| 2023-12-05 | 18.96 | $105.26 | 267100 |
| 2023-12-04 | 18.62 | $105.95 | 152400 |
| 2023-12-01 | 18.04 | $105.96 | 182800 |
| 2023-11-30 | 17.49 | $105.17 | 265100 |
| 2023-11-29 | 17.24 | $104.24 | 201600 |
| 2023-11-28 | 17.20 | $104.15 | 162011 |
| 2023-11-27 | 17.26 | $104.14 | 309700 |
| 2023-11-24 | 17.40 | $104.55 | 85607 |
| 2023-11-22 | 17.39 | $104.09 | 152800 |
| 2023-11-21 | 17.58 | $103.80 | 301500 |
| 2023-11-20 | 17.89 | $103.90 | 207121 |
| 2023-11-17 | 18.22 | $103.56 | 246541 |
| 2023-11-16 | 18.80 | $103.09 | 152422 |
| 2023-11-15 | 19.56 | $103.29 | 239300 |
| 2023-11-14 | 20.23 | $102.81 | 184826 |
| 2023-11-13 | 21.11 | $101.27 | 123300 |
| 2023-11-10 | 21.56 | $101.31 | 113621 |
| 2023-11-09 | 21.98 | $100.23 | 129648 |
| 2023-11-08 | 22.33 | $101.04 | 133900 |
| 2023-11-07 | 22.91 | $101.29 | 115100 |
| 2023-11-06 | 23.69 | $101.61 | 130300 |
| 2023-11-03 | 24.63 | $101.84 | 236014 |
| 2023-11-02 | 25.82 | $101.25 | 258600 |
| 2023-11-01 | 26.59 | $99.46 | 175302 |
| 2023-10-31 | 26.50 | $99.06 | 136836 |
| 2023-10-30 | 25.97 | $98.19 | 244700 |
| 2023-10-27 | 24.92 | $97.07 | 196500 |
| 2023-10-26 | 23.81 | $98.52 | 426400 |
| 2023-10-25 | 23.15 | $98.98 | 183948 |
| 2023-10-24 | 22.60 | $99.46 | 157700 |
| 2023-10-23 | 22.13 | $98.86 | 160584 |
| 2023-10-20 | 21.59 | $99.55 | 137864 |
| 2023-10-19 | 21.31 | $100.45 | 163700 |
| 2023-10-18 | 21.35 | $101.32 | 143700 |
| 2023-10-17 | 21.72 | $102.20 | 148700 |
| 2023-10-16 | 22.30 | $101.96 | 168134 |
| 2023-10-13 | 22.73 | $101.02 | 151400 |
| 2023-10-12 | 22.85 | $100.74 | 206800 |
| 2023-10-11 | 22.77 | $101.29 | 190000 |
| 2023-10-10 | 22.90 | $101.45 | 155733 |
| 2023-10-09 | 23.17 | $100.95 | 112100 |
| 2023-10-06 | 22.79 | $100.06 | 355300 |
| 2023-10-05 | 22.04 | $99.40 | 209504 |
| 2023-10-04 | 20.59 | $99.58 | 140902 |
| 2023-10-03 | 19.07 | $99.69 | 242400 |
| 2023-10-02 | 17.62 | $100.51 | 114000 |
| 2023-09-29 | 16.25 | $101.40 | 115900 |
| 2023-09-28 | 15.20 | $102.06 | 114916 |
| 2023-09-27 | 14.35 | $101.70 | 246329 |
| 2023-09-26 | 13.29 | $101.80 | 276911 |
| 2023-09-25 | 12.45 | $103.01 | 168309 |
| 2023-09-22 | 11.85 | $102.72 | 148020 |
| 2023-09-21 | 11.39 | $103.00 | 167400 |
| 2023-09-20 | 11.08 | $104.95 | 141919 |
| 2023-09-19 | 11.36 | $105.22 | 103300 |
| 2023-09-18 | 11.84 | $105.61 | 109440 |
| 2023-09-15 | 11.99 | $105.49 | 126400 |
| 2023-09-14 | 12.00 | $106.28 | 102800 |
| 2023-09-13 | 11.72 | $105.06 | 102900 |
| 2023-09-12 | 11.99 | $105.08 | 130400 |
| 2023-09-11 | 12.28 | $105.01 | 111400 |
| 2023-09-08 | 12.82 | $104.68 | 84000 |
| 2023-09-07 | 13.29 | $104.34 | 154221 |
| 2023-09-06 | 13.68 | $104.27 | 218800 |
| 2023-09-05 | 13.98 | $104.62 | 93800 |
| 2023-09-01 | 14.59 | $105.45 | 71500 |
| 2023-08-31 | 14.81 | $105.18 | 100000 |
| 2023-08-30 | 15.12 | $105.61 | 375800 |
| 2023-08-29 | 15.28 | $105.43 | 123308 |
| 2023-08-28 | 15.74 | $104.56 | 128800 |
| 2023-08-25 | 16.54 | $104.10 | 152800 |
| 2023-08-24 | 16.99 | $103.40 | 154700 |
| 2023-08-23 | 17.57 | $104.17 | 268518 |
| 2023-08-22 | 17.64 | $103.59 | 258600 |
| 2023-08-21 | 17.71 | $104.26 | 268722 |
| 2023-08-18 | 17.86 | $104.36 | 211241 |
| 2023-08-17 | 18.09 | $104.13 | 192500 |
| 2023-08-16 | 18.52 | $104.50 | 141500 |
| 2023-08-15 | 19.19 | $105.08 | 152631 |
| 2023-08-14 | 20.19 | $106.41 | 245200 |
| 2023-08-11 | 20.37 | $106.47 | 131100 |
| 2023-08-10 | 20.56 | $105.94 | 133100 |
| 2023-08-09 | 20.70 | $106.04 | 141900 |
| 2023-08-08 | 21.08 | $106.41 | 104600 |
| 2023-08-07 | 21.62 | $106.87 | 218500 |
| 2023-08-04 | 21.64 | $105.75 | 137125 |
| 2023-08-03 | 21.69 | $106.20 | 186600 |
| 2023-08-02 | 21.92 | $106.55 | 112200 |
| 2023-08-01 | 21.74 | $107.22 | 128100 |
| 2023-07-31 | 21.15 | $107.43 | 113004 |
| 2023-07-28 | 20.36 | $107.22 | 118300 |
| 2023-07-27 | 19.56 | $106.91 | 146500 |
| 2023-07-26 | 18.71 | $107.44 | 108836 |
| 2023-07-25 | 17.53 | $107.26 | 117710 |
| 2023-07-24 | 16.38 | $107.46 | 164201 |
| 2023-07-21 | 15.16 | $106.86 | 124400 |
| 2023-07-20 | 14.08 | $106.43 | 124800 |
| 2023-07-19 | 13.11 | $105.36 | 118233 |
| 2023-07-18 | 12.43 | $104.77 | 209900 |
| 2023-07-17 | 11.91 | $104.08 | 163600 |
| 2023-07-14 | 11.81 | $104.05 | 185835 |
| 2023-07-13 | 11.46 | $104.22 | 259600 |
| 2023-07-12 | 11.17 | $103.94 | 224600 |
| 2023-07-11 | 10.87 | $103.75 | 159800 |
| 2023-07-10 | 10.82 | $102.88 | 104800 |
| 2023-07-07 | 11.13 | $102.29 | 180705 |
| 2023-07-06 | 11.45 | $102.57 | 805159 |
| 2023-07-05 | 11.93 | $103.67 | 232000 |
| 2023-07-03 | 11.69 | $104.05 | 67900 |
| 2023-06-30 | 11.44 | $103.76 | 104745 |
| 2023-06-29 | 11.26 | $102.94 | 136000 |
| 2023-06-28 | 11.57 | $102.17 | 179448 |
| 2023-06-27 | 12.15 | $102.41 | 145443 |
| 2023-06-26 | 12.75 | $101.86 | 118200 |
| 2023-06-23 | 13.17 | $101.58 | 103300 |
| 2023-06-22 | 13.64 | $102.99 | 108304 |
| 2023-06-21 | 13.89 | $103.31 | 148100 |
| 2023-06-20 | 14.16 | $103.29 | 133100 |
| 2023-06-16 | 14.20 | $104.17 | 127800 |
| 2023-06-15 | 13.68 | $104.28 | 237223 |
| 2023-06-14 | 13.27 | $102.97 | 109236 |
| 2023-06-13 | 13.23 | $103.31 | 137200 |
| 2023-06-12 | 12.99 | $102.76 | 230719 |
| 2023-06-09 | 13.09 | $102.39 | 111823 |
| 2023-06-08 | 13.23 | $102.37 | 93100 |
| 2023-06-07 | 13.48 | $102.03 | 211400 |
| 2023-06-06 | 13.89 | $101.30 | 117100 |
| 2023-06-05 | 14.59 | $101.09 | 204412 |
| 2023-06-02 | 15.30 | $101.49 | 221200 |
| 2023-06-01 | 16.09 | $99.64 | 262900 |
| 2023-05-31 | 16.03 | $99.00 | 111600 |
| 2023-05-30 | 15.60 | $99.29 | 140915 |
| 2023-05-26 | 15.34 | $99.55 | 119709 |
| 2023-05-25 | 15.06 | $98.78 | 133802 |
| 2023-05-24 | 14.33 | $99.26 | 112702 |
| 2023-05-23 | 13.94 | $100.06 | 108229 |
| 2023-05-22 | 13.90 | $100.64 | 240949 |
| 2023-05-19 | 13.99 | $100.86 | 132636 |
| 2023-05-18 | 14.21 | $100.78 | 201900 |
| 2023-05-17 | 14.06 | $100.57 | 153700 |
| 2023-05-16 | 13.84 | $99.33 | 219300 |
| 2023-05-15 | 13.41 | $100.52 | 101546 |
| 2023-05-12 | 13.19 | $100.19 | 86026 |
| 2023-05-11 | 12.90 | $100.21 | 113720 |
| 2023-05-10 | 12.42 | $100.64 | 133900 |
| 2023-05-09 | 11.96 | $100.80 | 82546 |
| 2023-05-08 | 11.77 | $101.19 | 198800 |
| 2023-05-05 | 11.70 | $101.27 | 184900 |
| 2023-05-04 | 11.61 | $99.80 | 227333 |
| 2023-05-03 | 10.95 | $100.62 | 92632 |
| 2023-05-02 | 10.69 | $101.58 | 136335 |
| 2023-05-01 | 10.50 | $103.08 | 134400 |
| 2023-04-28 | 10.88 | $102.92 | 153600 |
| 2023-04-27 | 11.34 | $102.08 | 183111 |
| 2023-04-26 | 11.40 | $100.69 | 96500 |
| 2023-04-25 | 11.15 | $102.04 | 190026 |
| 2023-04-24 | 11.60 | $103.19 | 145500 |
| 2023-04-21 | 11.84 | $102.82 | 218100 |
| 2023-04-20 | 12.16 | $102.82 | 327435 |
| 2023-04-19 | 12.55 | $103.43 | 149200 |
| 2023-04-18 | 12.61 | $103.53 | 110500 |
| 2023-04-17 | 12.63 | $103.52 | 93613 |
| 2023-04-14 | 12.73 | $103.04 | 168346 |
| 2023-04-13 | 12.83 | $103.15 | 153500 |
| 2023-04-12 | 13.09 | $102.46 | 472700 |
| 2023-04-11 | 13.37 | $102.62 | 134445 |
| 2023-04-10 | 13.72 | $102.28 | 205213 |
| 2023-04-06 | 14.37 | $102.00 | 141832 |
| 2023-04-05 | 14.99 | $101.93 | 232012 |
| 2023-04-04 | 15.74 | $101.23 | 209700 |
| 2023-04-03 | 16.52 | $102.02 | 198968 |
| 2023-03-31 | 17.14 | $101.02 | 140100 |
| 2023-03-30 | 17.87 | $100.07 | 119800 |
| 2023-03-29 | 18.31 | $99.73 | 204336 |
| 2023-03-28 | 18.54 | $98.63 | 277500 |
| 2023-03-27 | 18.41 | $98.62 | 284300 |
| 2023-03-24 | 18.28 | $97.71 | 184800 |
| 2023-03-23 | 17.55 | $97.00 | 200113 |
| 2023-03-22 | 16.85 | $97.95 | 135900 |
| 2023-03-21 | 16.54 | $99.67 | 152000 |
| 2023-03-20 | 16.58 | $98.60 | 261800 |
| 2023-03-17 | 16.13 | $97.21 | 123504 |
| 2023-03-16 | 15.52 | $98.85 | 218200 |
| 2023-03-15 | 14.88 | $97.81 | 358300 |
| 2023-03-14 | 13.63 | $98.93 | 216348 |
| 2023-03-13 | 12.63 | $97.75 | 505833 |
| 2023-03-10 | 11.40 | $98.44 | 172500 |
| 2023-03-09 | 10.36 | $99.38 | 167600 |
| 2023-03-08 | 9.58 | $101.21 | 148309 |
| 2023-03-07 | 9.33 | $101.37 | 207031 |
| 2023-03-06 | 9.29 | $103.08 | 137547 |
| 2023-03-03 | 9.47 | $103.02 | 160700 |
| 2023-03-02 | 9.83 | $101.84 | 225227 |
| 2023-03-01 | 9.92 | $101.28 | 127600 |
| 2023-02-28 | 9.73 | $101.36 | 175100 |
| 2023-02-27 | 9.71 | $101.90 | 115900 |
| 2023-02-24 | 9.86 | $101.89 | 174007 |
| 2023-02-23 | 9.58 | $102.39 | 105000 |
| 2023-02-22 | 9.48 | $102.17 | 114000 |
| 2023-02-21 | 9.51 | $102.47 | 183334 |
| 2023-02-17 | 9.80 | $104.06 | 139100 |
| 2023-02-16 | 10.07 | $103.76 | 142200 |
| 2023-02-15 | 10.18 | $104.67 | 170400 |
| 2023-02-14 | 10.08 | $104.73 | 258100 |
| 2023-02-13 | 9.89 | $105.15 | 155139 |
| 2023-02-10 | 9.79 | $104.35 | 336210 |
| 2023-02-09 | 10.02 | $103.25 | 276735 |
| 2023-02-08 | 10.25 | $104.07 | 109500 |
| 2023-02-07 | 10.04 | $104.75 | 188328 |
| 2023-02-06 | 9.82 | $103.93 | 294617 |
| 2023-02-03 | 9.95 | $104.24 | 272832 |
| 2023-02-02 | 9.92 | $104.68 | 312433 |
| 2023-02-01 | 9.79 | $104.97 | 183808 |
| 2023-01-31 | 9.66 | $104.64 | 232200 |
| 2023-01-30 | 9.89 | $103.37 | 180745 |
| 2023-01-27 | 10.26 | $104.20 | 128400 |
| 2023-01-26 | 10.33 | $104.59 | 152031 |
| 2023-01-25 | 10.46 | $104.06 | 317911 |
| 2023-01-24 | 10.81 | $103.83 | 271800 |
| 2023-01-23 | 11.18 | $103.78 | 166335 |
| 2023-01-20 | 11.43 | $103.09 | 150500 |
| 2023-01-19 | 11.91 | $101.99 | 153813 |
| 2023-01-18 | 12.22 | $102.67 | 204800 |
| 2023-01-17 | 12.85 | $104.66 | 844323 |
| 2023-01-13 | 12.71 | $105.37 | 243594 |
| 2023-01-12 | 12.56 | $105.10 | 142200 |
| 2023-01-11 | 12.29 | $104.96 | 159400 |
| 2023-01-10 | 12.21 | $104.37 | 129400 |
| 2023-01-09 | 12.32 | $103.93 | 149949 |
| 2023-01-06 | 12.28 | $104.88 | 173605 |
| 2023-01-05 | 12.35 | $102.72 | 240037 |
| 2023-01-04 | 12.88 | $103.37 | 158800 |
| 2023-01-03 | 13.52 | $102.60 | 275305 |
| 2022-12-30 | 13.99 | $102.85 | 324005 |
| 2022-12-29 | 14.27 | $102.96 | 346687 |
| 2022-12-28 | 14.70 | $101.93 | 275800 |
| 2022-12-27 | 15.15 | $102.93 | 179842 |
| 2022-12-23 | 15.77 | $102.69 | 136300 |
| 2022-12-22 | 16.27 | $101.93 | 222112 |
| 2022-12-21 | 16.64 | $103.50 | 181800 |
| 2022-12-20 | 17.27 | $102.03 | 274800 |
| 2022-12-19 | 18.02 | $101.81 | 234023 |
| 2022-12-16 | 18.82 | $102.09 | 249000 |
| 2022-12-15 | 19.60 | $103.03 | 228900 |
| 2022-12-14 | 20.46 | $104.95 | 208412 |
| 2022-12-13 | 20.64 | $105.39 | 207600 |
| 2022-12-12 | 20.63 | $105.12 | 151400 |
| 2022-12-09 | 21.23 | $103.55 | 159000 |
| 2022-12-08 | 22.01 | $104.48 | 269900 |
| 2022-12-07 | 22.61 | $103.93 | 165227 |
| 2022-12-06 | 23.27 | $103.81 | 300741 |
| 2022-12-05 | 23.97 | $104.83 | 285000 |
| 2022-12-02 | 24.23 | $106.52 | 330939 |
| 2022-12-01 | 24.15 | $106.59 | 365900 |
| 2022-11-30 | 23.70 | $106.81 | 251613 |
| 2022-11-29 | 23.34 | $104.81 | 275001 |
| 2022-11-28 | 23.46 | $104.51 | 262540 |
| 2022-11-25 | 23.53 | $105.95 | 62241 |
| 2022-11-23 | 22.96 | $105.74 | 225400 |
| 2022-11-22 | 22.43 | $105.36 | 311700 |
| 2022-11-21 | 21.96 | $104.05 | 237800 |
| 2022-11-18 | 21.76 | $103.93 | 292500 |
| 2022-11-17 | 21.58 | $103.09 | 344914 |
| 2022-11-16 | 21.67 | $102.99 | 326800 |
| 2022-11-15 | 21.38 | $103.47 | 274600 |
| 2022-11-14 | 21.07 | $103.17 | 223714 |
| 2022-11-11 | 20.49 | $103.73 | 207100 |
| 2022-11-10 | 20.03 | $103.62 | 337000 |
| 2022-11-09 | 19.57 | $100.36 | 203848 |
| 2022-11-08 | 19.52 | $102.02 | 273102 |
| 2022-11-07 | 19.08 | $101.44 | 283300 |
| 2022-11-04 | 18.87 | $100.44 | 326000 |
| 2022-11-03 | 18.79 | $99.19 | 412400 |
| 2022-11-02 | 19.06 | $99.42 | 343642 |
| 2022-11-01 | 18.88 | $100.87 | 272600 |
| 2022-10-31 | 18.32 | $100.79 | 394785 |
| 2022-10-28 | 17.60 | $101.14 | 190811 |
| 2022-10-27 | 16.86 | $99.12 | 201102 |
| 2022-10-26 | 16.34 | $98.85 | 229123 |
| 2022-10-25 | 15.92 | $98.09 | 344100 |
| 2022-10-24 | 15.86 | $97.32 | 320538 |
| 2022-10-21 | 15.95 | $96.07 | 301000 |
| 2022-10-20 | 16.49 | $93.68 | 342324 |
| 2022-10-19 | 17.31 | $94.40 | 238300 |
| 2022-10-18 | 18.18 | $94.91 | 388730 |
| 2022-10-17 | 18.99 | $93.73 | 528732 |
| 2022-10-14 | 19.68 | $92.17 | 566600 |
| 2022-10-13 | 20.41 | $93.54 | 525230 |
| 2022-10-12 | 20.88 | $90.82 | 214700 |
| 2022-10-11 | 20.53 | $91.08 | 227900 |
| 2022-10-10 | 20.17 | $91.19 | 176440 |
| 2022-10-07 | 19.83 | $91.77 | 212733 |
| 2022-10-06 | 19.58 | $93.53 | 256432 |
| 2022-10-05 | 19.90 | $94.70 | 197214 |
| 2022-10-04 | 20.31 | $94.88 | 216228 |
| 2022-10-03 | 20.62 | $92.21 | 241700 |
| 2022-09-30 | 20.03 | $89.91 | 293851 |
| 2022-09-29 | 18.85 | $91.09 | 452200 |
| 2022-09-28 | 17.79 | $92.45 | 376538 |
| 2022-09-27 | 16.73 | $91.34 | 276400 |
| 2022-09-26 | 15.60 | $91.72 | 392800 |
| 2022-09-23 | 14.52 | $92.95 | 381500 |
| 2022-09-22 | 13.49 | $94.57 | 305627 |
| 2022-09-21 | 13.05 | $94.84 | 213624 |
| 2022-09-20 | 12.70 | $96.33 | 292800 |
| 2022-09-19 | 12.60 | $97.45 | 155200 |
| 2022-09-16 | 12.62 | $96.95 | 192002 |
| 2022-09-15 | 12.49 | $97.54 | 264045 |
| 2022-09-14 | 12.67 | $97.98 | 154200 |
| 2022-09-13 | 12.83 | $97.73 | 187106 |
| 2022-09-12 | 13.07 | $101.13 | 142900 |
| 2022-09-09 | 13.01 | $100.34 | 126419 |
| 2022-09-08 | 13.27 | $99.23 | 210615 |
| 2022-09-07 | 13.89 | $98.40 | 195515 |
| 2022-09-06 | 14.25 | $97.11 | 213614 |
| 2022-09-02 | 14.35 | $97.38 | 2.9M |
| 2022-09-01 | 14.53 | $98.26 | 210900 |
| 2022-08-31 | 14.18 | $97.74 | 224910 |
| 2022-08-30 | 14.10 | $98.55 | 204400 |
| 2022-08-29 | 14.18 | $99.64 | 142532 |
| 2022-08-26 | 14.64 | $99.99 | 208015 |
| 2022-08-25 | 15.41 | $102.70 | 188932 |
| 2022-08-24 | 15.44 | $101.54 | 253200 |
| 2022-08-23 | 15.88 | $101.22 | 3.1M |
| 2022-08-22 | 16.31 | $101.55 | 275432 |
| 2022-08-19 | 16.70 | $103.12 | 116609 |
| 2022-08-18 | 16.26 | $103.77 | 129712 |
| 2022-08-17 | 15.59 | $103.35 | 283606 |
| 2022-08-16 | 14.89 | $103.89 | 134300 |
| 2022-08-15 | 13.99 | $103.45 | 132200 |
| 2022-08-12 | 13.26 | $103.21 | 165200 |
| 2022-08-11 | 12.59 | $101.79 | 153500 |
| 2022-08-10 | 12.12 | $101.37 | 250525 |
| 2022-08-09 | 12.00 | $100.04 | 135602 |
| 2022-08-08 | 12.26 | $99.81 | 297828 |
| 2022-08-05 | 12.54 | $99.86 | 166449 |
| 2022-08-04 | 13.09 | $99.61 | 173400 |
| 2022-08-03 | 13.39 | $100.26 | 293100 |
| 2022-08-02 | 13.70 | $99.45 | 4.6M |
| 2022-08-01 | 14.03 | $100.29 | 299422 |
| 2022-07-29 | 14.20 | $100.63 | 355857 |
| 2022-07-28 | 14.38 | $99.93 | 210200 |
| 2022-07-27 | 14.75 | $99.11 | 181400 |
| 2022-07-26 | 15.38 | $98.06 | 223602 |
| 2022-07-25 | 16.00 | $98.45 | 194337 |
| 2022-07-22 | 16.66 | $97.70 | 202146 |
| 2022-07-21 | 17.30 | $97.82 | 193200 |
| 2022-07-20 | 17.78 | $97.47 | 239000 |
| 2022-07-19 | 18.39 | $97.76 | 182824 |
| 2022-07-18 | 19.03 | $95.66 | 234700 |
| 2022-07-15 | 19.53 | $96.53 | 312242 |
| 2022-07-14 | 19.80 | $94.57 | 324618 |
| 2022-07-13 | 19.42 | $95.29 | 247100 |
| 2022-07-12 | 19.34 | $95.97 | 145900 |
| 2022-07-11 | 19.49 | $96.53 | 233000 |
| 2022-07-08 | 19.86 | $97.06 | 200800 |
| 2022-07-07 | 20.37 | $97.13 | 219245 |
| 2022-07-06 | 20.82 | $96.21 | 365700 |
| 2022-07-05 | 21.10 | $96.07 | 813126 |
| 2022-07-01 | 21.16 | $97.14 | 267900 |
| 2022-06-30 | 21.46 | $96.18 | 244000 |
| 2022-06-29 | 21.54 | $96.57 | 183634 |
| 2022-06-28 | 21.87 | $96.87 | 329044 |
| 2022-06-27 | 22.34 | $97.72 | 222300 |
| 2022-06-24 | 22.56 | $97.53 | 199900 |
| 2022-06-23 | 22.58 | $95.12 | 452836 |
| 2022-06-22 | 21.91 | $95.45 | 655600 |
| 2022-06-21 | 21.28 | $95.72 | 304100 |
| 2022-06-17 | 20.50 | $93.26 | 239925 |
| 2022-06-16 | 19.07 | $93.83 | 415900 |
| 2022-06-15 | 17.63 | $96.15 | 322029 |
| 2022-06-14 | 16.34 | $95.62 | 459800 |
| 2022-06-13 | 15.01 | $96.36 | 549100 |
| 2022-06-10 | 13.76 | $99.41 | 257124 |
| 2022-06-09 | 13.08 | $101.44 | 155600 |
| 2022-06-08 | 12.86 | $103.66 | 191215 |
| 2022-06-07 | 13.20 | $104.92 | 189216 |
| 2022-06-06 | 13.56 | $103.76 | 160800 |
| 2022-06-03 | 14.08 | $103.57 | 898149 |
| 2022-06-02 | 14.46 | $104.43 | 217913 |
| 2022-06-01 | 14.86 | $103.59 | 226144 |
| 2022-05-31 | 15.38 | $104.37 | 356622 |
| 2022-05-27 | 16.17 | $105.21 | 357565 |
| 2022-05-26 | 17.00 | $103.65 | 181200 |
| 2022-05-25 | 17.58 | $102.42 | 222318 |
| 2022-05-24 | 17.79 | $101.78 | 200504 |
| 2022-05-23 | 17.78 | $101.27 | 267348 |
| 2022-05-20 | 17.68 | $99.45 | 235101 |
| 2022-05-19 | 16.99 | $99.15 | 285500 |
| 2022-05-18 | 16.44 | $100.20 | 463521 |
| 2022-05-17 | 16.17 | $103.54 | 260900 |
| 2022-05-16 | 16.56 | $102.01 | 175406 |
| 2022-05-13 | 16.70 | $101.65 | 186528 |
| 2022-05-12 | 16.50 | $100.42 | 420500 |
| 2022-05-11 | 15.78 | $100.34 | 439600 |
| 2022-05-10 | 15.33 | $100.76 | 3.1M |
| 2022-05-09 | 14.79 | $101.10 | 465018 |
| 2022-05-06 | 14.40 | $103.39 | 390000 |
| 2022-05-05 | 14.33 | $103.30 | 495616 |
| 2022-05-04 | 14.34 | $105.57 | 561100 |
| 2022-05-03 | 14.45 | $102.79 | 372606 |
| 2022-05-02 | 13.79 | $102.07 | 710743 |
| 2022-04-29 | 12.76 | $102.10 | 280100 |
| 2022-04-28 | 12.04 | $105.15 | 400616 |
| 2022-04-27 | 11.67 | $103.62 | 264800 |
| 2022-04-26 | 10.88 | $103.49 | 299400 |
| 2022-04-25 | 10.13 | $105.33 | 388712 |
| 2022-04-22 | 9.34 | $105.20 | 469100 |
| 2022-04-21 | 9.10 | $108.05 | 273033 |
| 2022-04-20 | 9.28 | $109.21 | 264500 |
| 2022-04-19 | 9.01 | $108.39 | 194748 |
| 2022-04-18 | 9.16 | $107.29 | 207804 |
| 2022-04-14 | 9.56 | $107.40 | 194500 |
| 2022-04-13 | 9.75 | $107.82 | 223006 |
| 2022-04-12 | 10.18 | $107.39 | 231100 |
| 2022-04-11 | 10.64 | $107.67 | 407800 |
| 2022-04-08 | 10.88 | $108.69 | 200915 |
| 2022-04-07 | 10.93 | $108.01 | 277015 |
| 2022-04-06 | 11.25 | $107.33 | 269925 |
| 2022-04-05 | 11.75 | $106.85 | 251000 |
| 2022-04-04 | 12.31 | $107.44 | 345500 |
| 2022-04-01 | 12.72 | $107.64 | 235228 |
| 2022-03-31 | 13.19 | $107.32 | 426700 |
| 2022-03-30 | 13.85 | $108.94 | 311413 |
| 2022-03-29 | 14.06 | $109.02 | 339500 |
| 2022-03-28 | 14.33 | $108.52 | 226842 |
| 2022-03-25 | 14.85 | $108.60 | 313100 |
| 2022-03-24 | 15.36 | $107.59 | 185100 |
| 2022-03-23 | 16.07 | $107.01 | 294500 |
| 2022-03-22 | 16.91 | $108.11 | 321317 |
| 2022-03-21 | 17.54 | $107.52 | 348200 |
| 2022-03-18 | 18.31 | $107.00 | 339400 |
| 2022-03-17 | 19.13 | $106.83 | 328200 |
| 2022-03-16 | 19.89 | $105.55 | 333900 |
| 2022-03-15 | 20.18 | $104.37 | 215200 |
| 2022-03-14 | 20.04 | $103.13 | 375200 |
| 2022-03-11 | 19.81 | $102.97 | 206502 |
| 2022-03-10 | 19.62 | $103.72 | 230542 |
| 2022-03-09 | 19.15 | $103.86 | 280715 |
| 2022-03-08 | 18.85 | $102.27 | 301800 |
| 2022-03-07 | 18.53 | $103.44 | 411910 |
| 2022-03-04 | 18.49 | $105.47 | 273906 |
| 2022-03-03 | 18.60 | $105.36 | 538735 |
| 2022-03-02 | 18.91 | $105.10 | 391400 |
| 2022-03-01 | 19.08 | $103.02 | 348731 |
| 2022-02-28 | 18.88 | $104.49 | 396436 |
| 2022-02-25 | 18.89 | $105.10 | 376600 |
| 2022-02-24 | 18.90 | $101.98 | 481037 |
| 2022-02-23 | 17.58 | $102.46 | 393109 |
| 2022-02-22 | 16.73 | $103.49 | 438200 |
| 2022-02-18 | 15.97 | $104.24 | 234344 |
| 2022-02-17 | 15.44 | $104.68 | 193500 |
| 2022-02-16 | 15.08 | $106.09 | 333436 |
| 2022-02-15 | 14.98 | $105.93 | 237300 |
| 2022-02-14 | 14.79 | $104.91 | 354163 |
| 2022-02-11 | 14.36 | $105.64 | 268300 |
| 2022-02-10 | 14.30 | $106.75 | 295100 |
| 2022-02-09 | 14.59 | $108.28 | 256700 |
| 2022-02-08 | 15.21 | $107.42 | 195045 |
| 2022-02-07 | 15.80 | $106.73 | 277710 |
| 2022-02-04 | 16.29 | $106.59 | 272432 |
| 2022-02-03 | 16.80 | $106.72 | 297600 |
| 2022-02-02 | 17.65 | $107.57 | 347500 |
| 2022-02-01 | 18.53 | $106.62 | 318657 |
| 2022-01-31 | 19.04 | $105.80 | 496800 |
| 2022-01-28 | 19.21 | $105.10 | 331604 |
| 2022-01-27 | 19.02 | $103.80 | 299200 |
| 2022-01-26 | 19.03 | $103.98 | 457804 |
| 2022-01-25 | 19.03 | $104.39 | 404112 |
| 2022-01-24 | 18.77 | $104.45 | 502412 |
| 2022-01-21 | 18.24 | $104.54 | 506700 |
| 2022-01-20 | 18.67 | $105.68 | 254740 |
| 2022-01-19 | 19.64 | $106.45 | 264300 |
| 2022-01-18 | 20.23 | $107.37 | 360643 |
| 2022-01-14 | 20.59 | $108.81 | 286501 |
| 2022-01-13 | 20.41 | $108.89 | 209416 |
| 2022-01-12 | 19.73 | $109.28 | 187580 |
| 2022-01-11 | 19.01 | $109.31 | 302800 |
| 2022-01-10 | 18.34 | $108.52 | 383115 |
| 2022-01-07 | 17.82 | $108.59 | 385100 |
| 2022-01-06 | 17.05 | $108.03 | 182600 |
| 2022-01-05 | 16.33 | $108.04 | 273006 |
| 2022-01-04 | 15.43 | $108.48 | 144719 |
| 2022-01-03 | 14.75 | $107.32 | 90646 |
| 2021-12-31 | 14.53 | $106.82 | 92222 |
| 2021-12-30 | 14.37 | $106.82 | 128400 |
| 2021-12-29 | 14.17 | $106.97 | 191542 |
| 2021-12-28 | 14.05 | $106.77 | 98706 |
| 2021-12-27 | 13.97 | $106.55 | 101436 |
| 2021-12-23 | 14.05 | $106.15 | 158500 |
| 2021-12-22 | 13.99 | $105.56 | 115500 |
| 2021-12-21 | 14.24 | $104.83 | 89431 |
| 2021-12-20 | 14.71 | $103.84 | 226904 |
| 2021-12-17 | 15.33 | $104.77 | 257300 |
| 2021-12-16 | 15.51 | $106.39 | 175314 |
| 2021-12-15 | 14.99 | $105.66 | 171600 |
| 2021-12-14 | 14.98 | $104.49 | 211140 |
| 2021-12-13 | 15.30 | $104.46 | 116300 |
| 2021-12-10 | 15.73 | $104.71 | 105200 |
| 2021-12-09 | 16.17 | $103.83 | 83909 |
| 2021-12-08 | 16.96 | $103.86 | 127538 |
| 2021-12-07 | 17.76 | $104.09 | 117200 |
| 2021-12-06 | 18.45 | $102.92 | 105516 |
| 2021-12-03 | 19.31 | $101.72 | 206100 |
| 2021-12-02 | 19.62 | $101.69 | 167800 |
| 2021-12-01 | 19.81 | $99.95 | 175643 |
| 2021-11-30 | 20.01 | $100.50 | 285000 |
| 2021-11-29 | 19.92 | $102.82 | 179200 |
| 2021-11-26 | 20.67 | $102.39 | 135048 |
| 2021-11-24 | 21.09 | $104.61 | 120908 |
| 2021-11-23 | 21.48 | $104.69 | 347700 |
| 2021-11-22 | 21.90 | $103.77 | 181217 |
| 2021-11-19 | 22.44 | $103.18 | 109506 |
| 2021-11-18 | 23.45 | $104.16 | 90400 |
| 2021-11-17 | 24.05 | $104.55 | 195200 |
| 2021-11-16 | 24.24 | $104.97 | 91900 |
| 2021-11-15 | 24.01 | $105.05 | 77816 |
| 2021-11-12 | 23.78 | $105.08 | 74735 |
| 2021-11-11 | 23.59 | $104.82 | 157030 |
| 2021-11-10 | 23.50 | $104.77 | 110223 |
| 2021-11-09 | 23.41 | $104.94 | 129200 |
| 2021-11-08 | 23.38 | $105.06 | 89100 |
| 2021-11-05 | 23.18 | $104.80 | 158142 |
| 2021-11-04 | 22.96 | $104.39 | 107818 |
| 2021-11-03 | 22.81 | $104.65 | 86529 |
| 2021-11-02 | 22.80 | $104.22 | 124326 |
| 2021-11-01 | 22.91 | $103.70 | 116900 |
| 2021-10-29 | 23.17 | $103.48 | 82314 |
| 2021-10-28 | 23.54 | $103.47 | 96000 |
| 2021-10-27 | 24.03 | $102.63 | 145600 |
| 2021-10-26 | 24.55 | $103.92 | 110500 |
| 2021-10-25 | 24.51 | $103.76 | 73405 |
| 2021-10-22 | 24.60 | $103.58 | 76045 |
| 2021-10-21 | 24.74 | $103.23 | 86800 |
| 2021-10-20 | 24.99 | $103.35 | 110007 |
| 2021-10-19 | 25.26 | $102.31 | 82913 |
| 2021-10-18 | 25.89 | $101.38 | 106400 |
| 2021-10-15 | 26.72 | $101.78 | 113630 |
| 2021-10-14 | 27.39 | $100.94 | 94500 |
| 2021-10-13 | 28.46 | $99.40 | 202115 |
| 2021-10-12 | 29.74 | $99.22 | 113939 |
| 2021-10-11 | 31.26 | $99.63 | 121427 |
| 2021-10-08 | 32.60 | $100.52 | 112825 |
| 2021-10-07 | 33.75 | $100.37 | 126500 |
| 2021-10-06 | 34.96 | $99.58 | 130600 |
| 2021-10-05 | 36.75 | $99.34 | 205908 |
| 2021-10-04 | 38.41 | $98.51 | 154300 |
| 2021-10-01 | 40.26 | $98.95 | 132324 |
| 2021-09-30 | 42.26 | $97.85 | 120200 |
| 2021-09-29 | 44.28 | $99.42 | 113221 |
| 2021-09-28 | 45.96 | $99.64 | 123208 |
| 2021-09-27 | 47.50 | $100.77 | 95400 |
| 2021-09-24 | 48.58 | $100.41 | 72344 |
| 2021-09-23 | 49.82 | $100.34 | 85430 |
| 2021-09-22 | 51.15 | $98.96 | 85632 |
| 2021-09-21 | 52.87 | $98.27 | 120100 |
| 2021-09-20 | 54.78 | $98.46 | 238649 |
| 2021-09-17 | 56.91 | $99.91 | 108206 |
| 2021-09-16 | 58.02 | $100.53 | 84246 |
| 2021-09-15 | 59.10 | $101.00 | 90100 |
| 2021-09-14 | 60.25 | $99.98 | 101539 |
| 2021-09-13 | 61.47 | $101.12 | 144526 |
| 2021-09-10 | 62.37 | $100.48 | 123000 |
| 2021-09-09 | 63.32 | $101.08 | 114921 |
| 2021-09-08 | 64.05 | $101.64 | 119724 |
| 2021-09-07 | 64.68 | $101.71 | 130000 |
| 2021-09-03 | 65.16 | $102.71 | 67925 |
| 2021-09-02 | 65.26 | $103.03 | 114200 |
| 2021-09-01 | 65.33 | $102.33 | 88417 |
| 2021-08-31 | 65.42 | $102.66 | 98844 |
| 2021-08-30 | 65.34 | $102.82 | 90100 |
| 2021-08-27 | 65.15 | $103.04 | 113746 |
| 2021-08-26 | 64.96 | $102.42 | 128700 |
| 2021-08-25 | 64.77 | $102.94 | 76407 |
| 2021-08-24 | 64.54 | $102.59 | 106647 |
| 2021-08-23 | 64.33 | $102.56 | 84000 |
| 2021-08-20 | 64.11 | $102.01 | 83900 |
| 2021-08-19 | 63.92 | $101.59 | 92700 |
| 2021-08-18 | 63.75 | $101.83 | 182700 |
| 2021-08-17 | 63.27 | $103.15 | 90910 |
| 2021-08-16 | 62.57 | $103.45 | 80003 |
| 2021-08-13 | 61.82 | $103.12 | 90407 |
| 2021-08-12 | 60.88 | $103.07 | 98100 |
| 2021-08-11 | 59.89 | $102.92 | 141910 |
| 2021-08-10 | 58.85 | $102.33 | 71400 |
| 2021-08-09 | 57.78 | $101.63 | 70645 |
| 2021-08-06 | 56.67 | $101.69 | 84405 |
| 2021-08-05 | 55.50 | $101.05 | 74545 |
| 2021-08-04 | 54.28 | $100.65 | 70630 |
| 2021-08-03 | 53.01 | $101.71 | 80100 |
| 2021-08-02 | 51.66 | $100.65 | 108733 |
| 2021-07-30 | 50.19 | $100.75 | 73700 |
| 2021-07-29 | 48.65 | $101.17 | 99030 |
| 2021-07-28 | 46.97 | $100.44 | 117408 |
| 2021-07-27 | 45.21 | $100.65 | 84146 |
| 2021-07-26 | 43.35 | $100.62 | 102300 |
| 2021-07-23 | 41.37 | $100.35 | 93900 |
| 2021-07-22 | 39.28 | $99.94 | 155800 |
| 2021-07-21 | 37.09 | $100.21 | 166900 |
| 2021-07-20 | 34.76 | $99.25 | 131500 |
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