Is MarketAxess Holdings Inc. (MKTX) a Buy, Sell, or Hold?
Enter your email address below for free access to our MarketAxess Holdings Inc. (MKTX) research center and poll results.
NASDAQ : MKTX
MarketAxess Holdings Inc.
$113.59 USD
-$1.91 (-1.65%)
- Volume
- 145.84K
- Average Volume
- 671.41K
- Market Capitalization
- $4.04B
- P/E Ratio
- 13.41
- Dividend Yield
- 2.71%
- Price Target
- $131.00
- Year High
- $214.98
- Year Low
- $108.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.37
- Current Ratio
- $24.26
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
115.01
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
115.01
Average
259.51
Maximum
475.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 115.01 | $113.69 | 140291 |
| 2026-07-16 | 115.32 | $115.50 | 445900 |
| 2026-07-15 | 115.79 | $115.63 | 405300 |
| 2026-07-14 | 116.06 | $114.87 | 448600 |
| 2026-07-13 | 116.36 | $115.37 | 413030 |
| 2026-07-10 | 116.41 | $113.86 | 517200 |
| 2026-07-09 | 116.52 | $113.98 | 752400 |
| 2026-07-08 | 116.64 | $117.14 | 475741 |
| 2026-07-07 | 116.60 | $118.60 | 720900 |
| 2026-07-06 | 116.51 | $116.44 | 753444 |
| 2026-07-02 | 116.72 | $116.53 | 672703 |
| 2026-07-01 | 117.04 | $114.49 | 587200 |
| 2026-06-30 | 117.48 | $113.49 | 668200 |
| 2026-06-29 | 118.27 | $109.93 | 709200 |
| 2026-06-26 | 119.27 | $112.54 | 1.0M |
| 2026-06-25 | 120.22 | $109.09 | 693908 |
| 2026-06-24 | 121.32 | $113.46 | 672000 |
| 2026-06-23 | 122.21 | $118.17 | 620003 |
| 2026-06-22 | 123.15 | $117.12 | 1.1M |
| 2026-06-18 | 124.11 | $120.33 | 1.2M |
| 2026-06-17 | 124.98 | $119.90 | 1.3M |
| 2026-06-16 | 126.08 | $124.81 | 831008 |
| 2026-06-15 | 126.90 | $121.00 | 688800 |
| 2026-06-12 | 127.77 | $120.89 | 682442 |
| 2026-06-11 | 128.75 | $116.33 | 807600 |
| 2026-06-10 | 129.90 | $116.11 | 674200 |
| 2026-06-09 | 131.16 | $116.51 | 930708 |
| 2026-06-08 | 132.59 | $116.17 | 987912 |
| 2026-06-05 | 134.16 | $116.93 | 1.1M |
| 2026-06-04 | 135.95 | $120.62 | 908603 |
| 2026-06-03 | 137.36 | $122.98 | 756248 |
| 2026-06-02 | 138.78 | $123.18 | 846506 |
| 2026-06-01 | 140.36 | $129.29 | 691363 |
| 2026-05-29 | 141.54 | $130.04 | 695336 |
| 2026-05-28 | 142.90 | $131.55 | 705033 |
| 2026-05-27 | 144.36 | $130.94 | 528615 |
| 2026-05-26 | 145.74 | $131.23 | 697010 |
| 2026-05-22 | 147.18 | $137.13 | 815625 |
| 2026-05-21 | 148.48 | $136.25 | 678743 |
| 2026-05-20 | 149.85 | $137.78 | 530200 |
| 2026-05-19 | 151.09 | $141.87 | 614822 |
| 2026-05-18 | 152.22 | $141.11 | 787886 |
| 2026-05-15 | 153.41 | $138.45 | 542400 |
| 2026-05-14 | 154.94 | $140.51 | 420853 |
| 2026-05-13 | 156.59 | $139.28 | 549850 |
| 2026-05-12 | 158.20 | $141.37 | 617300 |
| 2026-05-11 | 159.68 | $145.21 | 694200 |
| 2026-05-08 | 161.15 | $147.53 | 573414 |
| 2026-05-07 | 162.37 | $152.66 | 1.1M |
| 2026-05-06 | 163.37 | $148.84 | 561456 |
| 2026-05-05 | 164.77 | $151.29 | 647127 |
| 2026-05-04 | 166.00 | $154.89 | 373243 |
| 2026-05-01 | 167.01 | $152.87 | 667800 |
| 2026-04-30 | 167.94 | $157.19 | 538000 |
| 2026-04-29 | 168.36 | $160.77 | 629100 |
| 2026-04-28 | 168.57 | $158.49 | 380000 |
| 2026-04-27 | 168.88 | $160.13 | 392100 |
| 2026-04-24 | 169.08 | $163.19 | 426500 |
| 2026-04-23 | 169.26 | $163.61 | 416200 |
| 2026-04-22 | 169.39 | $162.61 | 307300 |
| 2026-04-21 | 169.58 | $164.36 | 272700 |
| 2026-04-20 | 169.90 | $164.96 | 548344 |
| 2026-04-17 | 170.35 | $169.00 | 643700 |
| 2026-04-16 | 170.63 | $173.50 | 295300 |
| 2026-04-15 | 170.69 | $171.43 | 287000 |
| 2026-04-14 | 171.07 | $171.03 | 422238 |
| 2026-04-13 | 171.54 | $174.56 | 324600 |
| 2026-04-10 | 171.82 | $171.94 | 252700 |
| 2026-04-09 | 172.29 | $172.77 | 411138 |
| 2026-04-08 | 172.61 | $176.85 | 469944 |
| 2026-04-07 | 172.87 | $175.76 | 628028 |
| 2026-04-06 | 173.34 | $175.15 | 386200 |
| 2026-04-02 | 173.89 | $171.46 | 301300 |
| 2026-04-01 | 174.54 | $165.62 | 505500 |
| 2026-03-31 | 175.73 | $164.98 | 402700 |
| 2026-03-30 | 177.16 | $164.77 | 314668 |
| 2026-03-27 | 178.52 | $164.12 | 324310 |
| 2026-03-26 | 179.92 | $166.72 | 384738 |
| 2026-03-25 | 180.83 | $166.11 | 335400 |
| 2026-03-24 | 181.55 | $166.55 | 501200 |
| 2026-03-23 | 182.31 | $170.66 | 494200 |
| 2026-03-20 | 182.86 | $174.01 | 912608 |
| 2026-03-19 | 183.22 | $174.66 | 313317 |
| 2026-03-18 | 183.52 | $174.63 | 539900 |
| 2026-03-17 | 183.60 | $179.11 | 316309 |
| 2026-03-16 | 183.53 | $180.33 | 354719 |
| 2026-03-13 | 183.48 | $180.12 | 601810 |
| 2026-03-12 | 183.35 | $181.49 | 573613 |
| 2026-03-11 | 183.21 | $179.00 | 726633 |
| 2026-03-10 | 183.13 | $182.18 | 486600 |
| 2026-03-09 | 182.58 | $185.12 | 740100 |
| 2026-03-06 | 181.44 | $186.11 | 448021 |
| 2026-03-05 | 180.28 | $184.44 | 564388 |
| 2026-03-04 | 179.17 | $189.46 | 335172 |
| 2026-03-03 | 177.71 | $193.61 | 544400 |
| 2026-03-02 | 176.35 | $192.05 | 614108 |
| 2026-02-27 | 175.21 | $192.00 | 1.0M |
| 2026-02-26 | 174.04 | $184.87 | 468600 |
| 2026-02-25 | 173.22 | $180.51 | 346716 |
| 2026-02-24 | 172.62 | $181.83 | 387305 |
| 2026-02-23 | 172.11 | $181.65 | 366300 |
| 2026-02-20 | 171.60 | $181.23 | 375900 |
| 2026-02-19 | 171.12 | $180.70 | 605711 |
| 2026-02-18 | 170.68 | $176.12 | 604100 |
| 2026-02-17 | 170.50 | $177.75 | 446506 |
| 2026-02-13 | 170.42 | $179.36 | 466400 |
| 2026-02-12 | 170.18 | $177.46 | 715000 |
| 2026-02-11 | 169.95 | $178.77 | 1.1M |
| 2026-02-10 | 169.53 | $177.31 | 606400 |
| 2026-02-09 | 169.17 | $171.23 | 824280 |
| 2026-02-06 | 169.05 | $162.33 | 1.2M |
| 2026-02-05 | 169.51 | $162.83 | 968300 |
| 2026-02-04 | 170.06 | $162.37 | 572100 |
| 2026-02-03 | 171.01 | $160.28 | 1.1M |
| 2026-02-02 | 172.01 | $166.34 | 482100 |
| 2026-01-30 | 172.62 | $169.23 | 332236 |
| 2026-01-29 | 173.22 | $168.61 | 357857 |
| 2026-01-28 | 173.91 | $168.56 | 441700 |
| 2026-01-27 | 174.68 | $168.38 | 349126 |
| 2026-01-26 | 175.40 | $171.64 | 402531 |
| 2026-01-23 | 175.95 | $171.52 | 338200 |
| 2026-01-22 | 176.53 | $171.66 | 230426 |
| 2026-01-21 | 177.01 | $171.93 | 315700 |
| 2026-01-20 | 177.35 | $172.48 | 392700 |
| 2026-01-16 | 177.78 | $176.08 | 574300 |
| 2026-01-15 | 178.07 | $174.66 | 893730 |
| 2026-01-14 | 178.31 | $172.78 | 557449 |
| 2026-01-13 | 178.63 | $170.37 | 805900 |
| 2026-01-12 | 179.06 | $170.10 | 762308 |
| 2026-01-09 | 179.45 | $168.77 | 569937 |
| 2026-01-08 | 179.77 | $171.68 | 881435 |
| 2026-01-07 | 179.85 | $173.71 | 1.0M |
| 2026-01-06 | 179.41 | $181.40 | 480333 |
| 2026-01-05 | 178.71 | $180.23 | 646549 |
| 2026-01-02 | 178.06 | $178.55 | 482520 |
| 2025-12-31 | 177.11 | $181.25 | 401335 |
| 2025-12-30 | 176.09 | $182.51 | 285326 |
| 2025-12-29 | 174.96 | $183.85 | 347609 |
| 2025-12-26 | 173.97 | $182.86 | 309700 |
| 2025-12-24 | 173.03 | $182.54 | 200446 |
| 2025-12-23 | 172.10 | $183.24 | 514000 |
| 2025-12-22 | 171.03 | $181.18 | 690100 |
| 2025-12-19 | 170.05 | $178.78 | 2.9M |
| 2025-12-18 | 169.20 | $181.05 | 648145 |
| 2025-12-17 | 168.51 | $181.88 | 588229 |
| 2025-12-16 | 168.06 | $179.47 | 809500 |
| 2025-12-15 | 167.76 | $179.20 | 691200 |
| 2025-12-12 | 167.55 | $178.99 | 957503 |
| 2025-12-11 | 167.30 | $177.85 | 853500 |
| 2025-12-10 | 166.89 | $175.21 | 797718 |
| 2025-12-09 | 166.70 | $173.16 | 859315 |
| 2025-12-08 | 166.51 | $165.06 | 581200 |
| 2025-12-05 | 166.62 | $167.24 | 528800 |
| 2025-12-04 | 166.54 | $167.25 | 821641 |
| 2025-12-03 | 166.23 | $159.71 | 542813 |
| 2025-12-02 | 166.31 | $160.76 | 447506 |
| 2025-12-01 | 166.23 | $159.99 | 706209 |
| 2025-11-28 | 166.23 | $163.89 | 260811 |
| 2025-11-26 | 166.04 | $164.20 | 626500 |
| 2025-11-25 | 165.77 | $163.88 | 629100 |
| 2025-11-24 | 165.74 | $161.80 | 522134 |
| 2025-11-21 | 166.03 | $161.72 | 608500 |
| 2025-11-20 | 166.47 | $161.69 | 989223 |
| 2025-11-19 | 166.96 | $167.19 | 599800 |
| 2025-11-18 | 167.20 | $172.97 | 513700 |
| 2025-11-17 | 167.20 | $173.47 | 468335 |
| 2025-11-14 | 167.07 | $174.97 | 574326 |
| 2025-11-13 | 166.88 | $174.00 | 606300 |
| 2025-11-12 | 166.74 | $169.73 | 685200 |
| 2025-11-11 | 166.83 | $171.40 | 675100 |
| 2025-11-10 | 166.81 | $169.19 | 656713 |
| 2025-11-07 | 167.00 | $167.27 | 1.1M |
| 2025-11-06 | 167.50 | $165.75 | 1.1M |
| 2025-11-05 | 167.83 | $161.00 | 714275 |
| 2025-11-04 | 168.38 | $161.29 | 485032 |
| 2025-11-03 | 168.73 | $159.16 | 680900 |
| 2025-10-31 | 169.16 | $160.06 | 528706 |
| 2025-10-30 | 169.69 | $159.98 | 819100 |
| 2025-10-29 | 170.17 | $158.85 | 704777 |
| 2025-10-28 | 170.77 | $163.38 | 536323 |
| 2025-10-27 | 171.31 | $167.55 | 641300 |
| 2025-10-24 | 171.81 | $170.55 | 295529 |
| 2025-10-23 | 172.29 | $171.53 | 312300 |
| 2025-10-22 | 172.62 | $171.85 | 514824 |
| 2025-10-21 | 172.98 | $172.93 | 394245 |
| 2025-10-20 | 173.29 | $170.94 | 843113 |
| 2025-10-17 | 173.67 | $171.26 | 470111 |
| 2025-10-16 | 174.02 | $171.07 | 546100 |
| 2025-10-15 | 174.45 | $171.55 | 440300 |
| 2025-10-14 | 175.05 | $171.08 | 525234 |
| 2025-10-13 | 175.64 | $172.90 | 947624 |
| 2025-10-10 | 176.08 | $177.40 | 852200 |
| 2025-10-09 | 176.46 | $172.23 | 462819 |
| 2025-10-08 | 177.27 | $172.13 | 736810 |
| 2025-10-07 | 177.89 | $168.14 | 1.2M |
| 2025-10-06 | 178.89 | $167.88 | 1.6M |
| 2025-10-03 | 179.86 | $170.50 | 794800 |
| 2025-10-02 | 180.71 | $169.59 | 2.4M |
| 2025-10-01 | 181.23 | $170.84 | 859600 |
| 2025-09-30 | 181.77 | $174.25 | 680948 |
| 2025-09-29 | 182.07 | $177.63 | 710038 |
| 2025-09-26 | 182.38 | $180.14 | 574200 |
| 2025-09-25 | 182.50 | $178.17 | 574900 |
| 2025-09-24 | 182.97 | $179.04 | 664600 |
| 2025-09-23 | 183.50 | $179.11 | 576507 |
| 2025-09-22 | 184.06 | $178.42 | 891450 |
| 2025-09-19 | 184.57 | $178.32 | 9.7M |
| 2025-09-18 | 185.00 | $179.71 | 674960 |
| 2025-09-17 | 185.47 | $183.53 | 593400 |
| 2025-09-16 | 185.64 | $182.94 | 530400 |
| 2025-09-15 | 185.82 | $181.68 | 737100 |
| 2025-09-12 | 186.24 | $184.85 | 648628 |
| 2025-09-11 | 186.38 | $188.46 | 777469 |
| 2025-09-10 | 186.40 | $184.63 | 820906 |
| 2025-09-09 | 186.58 | $188.17 | 680734 |
| 2025-09-08 | 186.64 | $187.17 | 867936 |
| 2025-09-05 | 186.63 | $187.50 | 758300 |
| 2025-09-04 | 186.48 | $180.13 | 716202 |
| 2025-09-03 | 186.81 | $181.59 | 1.1M |
| 2025-09-02 | 188.12 | $180.20 | 611315 |
| 2025-08-29 | 189.58 | $183.84 | 592400 |
| 2025-08-28 | 190.78 | $182.55 | 648174 |
| 2025-08-27 | 191.92 | $187.51 | 452332 |
| 2025-08-26 | 193.05 | $189.78 | 551900 |
| 2025-08-25 | 193.92 | $190.15 | 818500 |
| 2025-08-22 | 194.80 | $188.73 | 589600 |
| 2025-08-21 | 195.94 | $186.85 | 754300 |
| 2025-08-20 | 197.28 | $189.12 | 605200 |
| 2025-08-19 | 198.43 | $186.85 | 346649 |
| 2025-08-18 | 199.62 | $186.61 | 470851 |
| 2025-08-15 | 200.68 | $190.04 | 687000 |
| 2025-08-14 | 201.62 | $187.63 | 528842 |
| 2025-08-13 | 202.76 | $189.00 | 655300 |
| 2025-08-12 | 204.08 | $188.22 | 632400 |
| 2025-08-11 | 205.40 | $189.27 | 937253 |
| 2025-08-08 | 206.80 | $187.01 | 707738 |
| 2025-08-07 | 208.25 | $184.43 | 1.3M |
| 2025-08-06 | 209.98 | $186.80 | 1.9M |
| 2025-08-05 | 211.60 | $207.81 | 428439 |
| 2025-08-04 | 212.05 | $209.43 | 334943 |
| 2025-08-01 | 212.68 | $207.75 | 416300 |
| 2025-07-31 | 213.13 | $205.50 | 454749 |
| 2025-07-30 | 213.81 | $210.09 | 471405 |
| 2025-07-29 | 214.46 | $207.17 | 342200 |
| 2025-07-28 | 215.27 | $207.67 | 345500 |
| 2025-07-25 | 215.86 | $211.45 | 214825 |
| 2025-07-24 | 216.32 | $213.74 | 267605 |
| 2025-07-23 | 216.79 | $212.07 | 330300 |
| 2025-07-22 | 217.32 | $210.67 | 299600 |
| 2025-07-21 | 217.83 | $207.76 | 391600 |
| 2025-07-18 | 218.43 | $208.84 | 368602 |
| 2025-07-17 | 219.03 | $210.43 | 510100 |
| 2025-07-16 | 219.68 | $215.53 | 263800 |
| 2025-07-15 | 220.15 | $214.55 | 304800 |
| 2025-07-14 | 220.68 | $217.25 | 289400 |
| 2025-07-11 | 221.17 | $216.05 | 284049 |
| 2025-07-10 | 221.62 | $218.97 | 291900 |
| 2025-07-09 | 221.89 | $219.28 | 371000 |
| 2025-07-08 | 222.09 | $216.82 | 475000 |
| 2025-07-07 | 222.36 | $221.95 | 411937 |
| 2025-07-03 | 222.57 | $216.73 | 302200 |
| 2025-07-02 | 222.67 | $219.17 | 435733 |
| 2025-07-01 | 222.45 | $223.11 | 454600 |
| 2025-06-30 | 222.24 | $223.34 | 355100 |
| 2025-06-27 | 221.90 | $219.55 | 425500 |
| 2025-06-26 | 221.62 | $220.55 | 394520 |
| 2025-06-25 | 221.33 | $223.16 | 317700 |
| 2025-06-24 | 221.06 | $222.73 | 354900 |
| 2025-06-23 | 220.82 | $220.81 | 355634 |
| 2025-06-20 | 220.60 | $219.78 | 773303 |
| 2025-06-18 | 220.59 | $220.81 | 409231 |
| 2025-06-17 | 220.69 | $223.50 | 307900 |
| 2025-06-16 | 220.48 | $224.88 | 287143 |
| 2025-06-13 | 220.04 | $225.25 | 296732 |
| 2025-06-12 | 219.45 | $226.89 | 377700 |
| 2025-06-11 | 218.65 | $225.02 | 418431 |
| 2025-06-10 | 218.05 | $224.44 | 312212 |
| 2025-06-09 | 217.74 | $223.25 | 558901 |
| 2025-06-06 | 218.13 | $222.22 | 460277 |
| 2025-06-05 | 218.33 | $226.13 | 755800 |
| 2025-06-04 | 218.43 | $218.79 | 652900 |
| 2025-06-03 | 218.94 | $214.75 | 635328 |
| 2025-06-02 | 219.54 | $219.02 | 468800 |
| 2025-05-30 | 219.87 | $216.41 | 1.2M |
| 2025-05-29 | 220.25 | $214.08 | 559029 |
| 2025-05-28 | 220.62 | $214.63 | 595900 |
| 2025-05-27 | 220.98 | $217.87 | 379002 |
| 2025-05-23 | 221.02 | $217.85 | 317900 |
| 2025-05-22 | 221.07 | $216.41 | 446800 |
| 2025-05-21 | 221.16 | $219.64 | 445700 |
| 2025-05-20 | 221.06 | $222.69 | 512737 |
| 2025-05-19 | 221.05 | $219.42 | 471318 |
| 2025-05-16 | 221.18 | $216.01 | 530900 |
| 2025-05-15 | 221.64 | $213.53 | 378700 |
| 2025-05-14 | 222.10 | $210.82 | 791209 |
| 2025-05-13 | 222.76 | $213.13 | 1.3M |
| 2025-05-12 | 223.22 | $218.09 | 899816 |
| 2025-05-09 | 223.41 | $231.09 | 379434 |
| 2025-05-08 | 222.37 | $226.24 | 394937 |
| 2025-05-07 | 221.22 | $228.14 | 514828 |
| 2025-05-06 | 220.12 | $228.88 | 739010 |
| 2025-05-05 | 219.08 | $226.80 | 556000 |
| 2025-05-02 | 218.38 | $225.68 | 366400 |
| 2025-05-01 | 217.91 | $223.97 | 429935 |
| 2025-04-30 | 217.25 | $221.59 | 669200 |
| 2025-04-29 | 216.97 | $221.69 | 431725 |
| 2025-04-28 | 216.70 | $218.63 | 320868 |
| 2025-04-25 | 216.61 | $219.00 | 402427 |
| 2025-04-24 | 216.61 | $218.19 | 483200 |
| 2025-04-23 | 216.44 | $217.59 | 619847 |
| 2025-04-22 | 216.23 | $222.41 | 466747 |
| 2025-04-21 | 215.70 | $222.17 | 367600 |
| 2025-04-17 | 215.44 | $225.16 | 351905 |
| 2025-04-16 | 215.07 | $222.73 | 460200 |
| 2025-04-15 | 214.77 | $223.98 | 497000 |
| 2025-04-14 | 214.44 | $222.42 | 510600 |
| 2025-04-11 | 214.18 | $221.81 | 1.2M |
| 2025-04-10 | 213.71 | $210.32 | 790314 |
| 2025-04-09 | 213.80 | $203.19 | 1.8M |
| 2025-04-08 | 213.98 | $206.27 | 811100 |
| 2025-04-07 | 214.17 | $207.92 | 1.2M |
| 2025-04-04 | 214.40 | $212.94 | 1.5M |
| 2025-04-03 | 214.20 | $216.15 | 867339 |
| 2025-04-02 | 213.70 | $210.83 | 614918 |
| 2025-04-01 | 212.95 | $215.92 | 541500 |
| 2025-03-31 | 212.05 | $216.35 | 669950 |
| 2025-03-28 | 210.94 | $216.75 | 365011 |
| 2025-03-27 | 209.74 | $219.01 | 473833 |
| 2025-03-26 | 208.35 | $214.88 | 385728 |
| 2025-03-25 | 207.20 | $213.42 | 356600 |
| 2025-03-24 | 206.37 | $211.78 | 502914 |
| 2025-03-21 | 205.49 | $216.87 | 797045 |
| 2025-03-20 | 204.35 | $217.82 | 327264 |
| 2025-03-19 | 202.95 | $216.75 | 392200 |
| 2025-03-18 | 201.69 | $217.36 | 329800 |
| 2025-03-17 | 200.52 | $217.33 | 600009 |
| 2025-03-14 | 199.33 | $212.38 | 518300 |
| 2025-03-13 | 198.28 | $212.01 | 526300 |
| 2025-03-12 | 197.33 | $206.95 | 504119 |
| 2025-03-11 | 196.74 | $209.96 | 860145 |
| 2025-03-10 | 196.06 | $212.57 | 876300 |
| 2025-03-07 | 195.50 | $208.94 | 920700 |
| 2025-03-06 | 195.11 | $206.15 | 1.4M |
| 2025-03-05 | 194.71 | $195.85 | 1.2M |
| 2025-03-04 | 195.78 | $197.89 | 1.3M |
| 2025-03-03 | 196.80 | $194.04 | 650400 |
| 2025-02-28 | 198.13 | $192.79 | 3.6M |
| 2025-02-27 | 199.38 | $191.35 | 826300 |
| 2025-02-26 | 200.76 | $191.81 | 616138 |
| 2025-02-25 | 202.33 | $196.77 | 900651 |
| 2025-02-24 | 203.76 | $194.26 | 797300 |
| 2025-02-21 | 205.27 | $193.96 | 799412 |
| 2025-02-20 | 206.87 | $189.81 | 508000 |
| 2025-02-19 | 208.67 | $191.54 | 683558 |
| 2025-02-18 | 210.19 | $194.09 | 475712 |
| 2025-02-14 | 211.51 | $193.49 | 642725 |
| 2025-02-13 | 212.92 | $191.42 | 431000 |
| 2025-02-12 | 214.24 | $192.91 | 1.2M |
| 2025-02-11 | 215.43 | $195.27 | 557715 |
| 2025-02-10 | 216.51 | $196.20 | 591728 |
| 2025-02-07 | 217.47 | $201.37 | 767845 |
| 2025-02-06 | 218.38 | $201.31 | 1.0M |
| 2025-02-05 | 219.28 | $198.07 | 1.3M |
| 2025-02-04 | 220.49 | $217.31 | 403750 |
| 2025-02-03 | 220.95 | $218.19 | 643441 |
| 2025-01-31 | 221.31 | $220.63 | 817100 |
| 2025-01-30 | 221.58 | $217.77 | 566500 |
| 2025-01-29 | 221.95 | $218.99 | 429703 |
| 2025-01-28 | 222.46 | $223.29 | 340707 |
| 2025-01-27 | 222.80 | $225.40 | 337900 |
| 2025-01-24 | 223.00 | $224.43 | 364442 |
| 2025-01-23 | 223.25 | $225.84 | 316009 |
| 2025-01-22 | 223.47 | $225.89 | 428537 |
| 2025-01-21 | 223.60 | $221.96 | 351235 |
| 2025-01-17 | 224.13 | $220.50 | 348400 |
| 2025-01-16 | 224.85 | $221.70 | 399200 |
| 2025-01-15 | 225.41 | $217.82 | 531221 |
| 2025-01-14 | 226.20 | $216.63 | 418758 |
| 2025-01-13 | 227.18 | $216.89 | 375304 |
| 2025-01-10 | 228.08 | $215.46 | 480700 |
| 2025-01-08 | 229.31 | $219.60 | 595826 |
| 2025-01-07 | 230.38 | $219.22 | 480200 |
| 2025-01-06 | 231.42 | $222.34 | 560924 |
| 2025-01-03 | 232.50 | $226.47 | 308600 |
| 2025-01-02 | 233.59 | $225.30 | 281000 |
| 2024-12-31 | 235.47 | $226.04 | 218200 |
| 2024-12-30 | 237.34 | $225.30 | 250700 |
| 2024-12-27 | 239.01 | $229.03 | 229200 |
| 2024-12-26 | 240.64 | $230.22 | 179215 |
| 2024-12-24 | 242.18 | $229.40 | 131333 |
| 2024-12-23 | 243.90 | $229.46 | 286679 |
| 2024-12-20 | 245.45 | $230.15 | 1.1M |
| 2024-12-19 | 246.96 | $228.51 | 456300 |
| 2024-12-18 | 248.80 | $232.51 | 541901 |
| 2024-12-17 | 250.57 | $234.90 | 461627 |
| 2024-12-16 | 252.19 | $232.92 | 358424 |
| 2024-12-13 | 253.62 | $233.73 | 292526 |
| 2024-12-12 | 255.19 | $236.21 | 575400 |
| 2024-12-11 | 256.73 | $234.86 | 567534 |
| 2024-12-10 | 258.57 | $240.07 | 450282 |
| 2024-12-09 | 260.28 | $240.97 | 491300 |
| 2024-12-06 | 261.97 | $239.93 | 573600 |
| 2024-12-05 | 263.69 | $243.96 | 868200 |
| 2024-12-04 | 265.24 | $248.39 | 1.0M |
| 2024-12-03 | 266.77 | $262.79 | 326423 |
| 2024-12-02 | 268.01 | $263.47 | 412031 |
| 2024-11-29 | 269.21 | $258.69 | 230227 |
| 2024-11-27 | 270.75 | $261.71 | 217950 |
| 2024-11-26 | 272.34 | $261.02 | 248319 |
| 2024-11-25 | 273.91 | $263.80 | 638222 |
| 2024-11-22 | 275.16 | $260.35 | 352728 |
| 2024-11-21 | 276.46 | $260.31 | 508993 |
| 2024-11-20 | 277.96 | $265.44 | 323706 |
| 2024-11-19 | 279.13 | $267.81 | 352511 |
| 2024-11-18 | 280.25 | $267.33 | 274300 |
| 2024-11-15 | 281.24 | $261.65 | 378497 |
| 2024-11-14 | 282.60 | $264.98 | 287400 |
| 2024-11-13 | 283.89 | $267.13 | 319000 |
| 2024-11-12 | 285.16 | $271.63 | 350961 |
| 2024-11-11 | 285.99 | $274.24 | 248200 |
| 2024-11-08 | 286.50 | $274.68 | 386700 |
| 2024-11-07 | 286.67 | $274.41 | 407932 |
| 2024-11-06 | 286.77 | $274.87 | 869000 |
| 2024-11-05 | 286.80 | $279.15 | 662120 |
| 2024-11-04 | 286.64 | $287.60 | 340419 |
| 2024-11-01 | 285.95 | $287.40 | 271739 |
| 2024-10-31 | 285.26 | $289.42 | 286842 |
| 2024-10-30 | 284.49 | $293.61 | 266100 |
| 2024-10-29 | 282.55 | $292.33 | 355901 |
| 2024-10-28 | 280.73 | $288.79 | 298100 |
| 2024-10-25 | 279.10 | $286.45 | 186302 |
| 2024-10-24 | 277.52 | $290.29 | 201017 |
| 2024-10-23 | 275.71 | $288.89 | 207742 |
| 2024-10-22 | 273.99 | $290.23 | 395144 |
| 2024-10-21 | 272.52 | $287.10 | 400544 |
| 2024-10-18 | 271.04 | $288.83 | 390900 |
| 2024-10-17 | 269.46 | $290.78 | 342532 |
| 2024-10-16 | 267.89 | $292.46 | 312248 |
| 2024-10-15 | 266.26 | $288.26 | 332201 |
| 2024-10-14 | 264.77 | $284.50 | 335810 |
| 2024-10-11 | 263.49 | $278.10 | 313500 |
| 2024-10-10 | 262.44 | $276.43 | 367117 |
| 2024-10-09 | 261.44 | $275.41 | 189900 |
| 2024-10-08 | 260.44 | $275.89 | 239447 |
| 2024-10-07 | 259.54 | $273.76 | 266204 |
| 2024-10-04 | 258.75 | $273.65 | 482400 |
| 2024-10-03 | 257.91 | $273.94 | 736922 |
| 2024-10-02 | 257.11 | $254.92 | 345217 |
| 2024-10-01 | 256.46 | $255.85 | 366807 |
| 2024-09-30 | 255.72 | $256.20 | 444700 |
| 2024-09-27 | 255.03 | $254.84 | 306100 |
| 2024-09-26 | 254.59 | $254.19 | 374718 |
| 2024-09-25 | 253.76 | $254.38 | 271400 |
| 2024-09-24 | 252.82 | $260.95 | 314417 |
| 2024-09-23 | 251.61 | $257.49 | 299213 |
| 2024-09-20 | 250.53 | $257.27 | 1.6M |
| 2024-09-19 | 249.44 | $259.33 | 507900 |
| 2024-09-18 | 248.11 | $259.83 | 465042 |
| 2024-09-17 | 246.68 | $258.38 | 300000 |
| 2024-09-16 | 245.52 | $259.00 | 200400 |
| 2024-09-13 | 244.27 | $257.13 | 211000 |
| 2024-09-12 | 243.11 | $256.41 | 255218 |
| 2024-09-11 | 242.33 | $255.41 | 290044 |
| 2024-09-10 | 241.61 | $257.95 | 382736 |
| 2024-09-09 | 240.46 | $257.80 | 390214 |
| 2024-09-06 | 239.38 | $256.85 | 594943 |
| 2024-09-05 | 238.13 | $258.02 | 887233 |
| 2024-09-04 | 236.69 | $241.86 | 387739 |
| 2024-09-03 | 236.33 | $241.15 | 352247 |
| 2024-08-30 | 235.42 | $242.39 | 394200 |
| 2024-08-29 | 235.03 | $246.03 | 438980 |
| 2024-08-28 | 233.79 | $237.62 | 263700 |
| 2024-08-27 | 233.09 | $235.60 | 120331 |
| 2024-08-26 | 232.51 | $236.77 | 210000 |
| 2024-08-23 | 231.83 | $235.82 | 184500 |
| 2024-08-22 | 231.32 | $235.52 | 271834 |
| 2024-08-21 | 230.59 | $232.62 | 321800 |
| 2024-08-20 | 229.86 | $231.19 | 219100 |
| 2024-08-19 | 229.36 | $235.20 | 261300 |
| 2024-08-16 | 228.73 | $234.00 | 355937 |
| 2024-08-15 | 227.99 | $233.90 | 458200 |
| 2024-08-14 | 227.36 | $240.95 | 306600 |
| 2024-08-13 | 226.54 | $241.04 | 383100 |
| 2024-08-12 | 225.57 | $234.95 | 247700 |
| 2024-08-09 | 224.80 | $236.06 | 255802 |
| 2024-08-08 | 223.64 | $231.89 | 300500 |
| 2024-08-07 | 222.75 | $229.33 | 356300 |
| 2024-08-06 | 221.63 | $234.58 | 629824 |
| 2024-08-05 | 220.12 | $222.90 | 762146 |
| 2024-08-02 | 219.19 | $234.63 | 736411 |
| 2024-08-01 | 217.69 | $221.22 | 282235 |
| 2024-07-31 | 216.68 | $223.53 | 389300 |
| 2024-07-30 | 215.20 | $224.02 | 218549 |
| 2024-07-29 | 213.67 | $223.23 | 222500 |
| 2024-07-26 | 212.53 | $225.63 | 300631 |
| 2024-07-25 | 211.23 | $220.86 | 354745 |
| 2024-07-24 | 209.99 | $218.04 | 374145 |
| 2024-07-23 | 208.80 | $221.25 | 259100 |
| 2024-07-22 | 207.55 | $222.58 | 283001 |
| 2024-07-19 | 206.14 | $219.16 | 486600 |
| 2024-07-18 | 205.14 | $221.29 | 389711 |
| 2024-07-17 | 203.85 | $224.61 | 408400 |
| 2024-07-16 | 202.59 | $221.64 | 356300 |
| 2024-07-15 | 201.52 | $219.64 | 419032 |
| 2024-07-12 | 200.50 | $212.85 | 282100 |
| 2024-07-11 | 199.91 | $213.93 | 375628 |
| 2024-07-10 | 198.99 | $206.94 | 261835 |
| 2024-07-09 | 198.50 | $204.40 | 330703 |
| 2024-07-08 | 198.22 | $204.40 | 284702 |
| 2024-07-05 | 198.30 | $204.65 | 325462 |
| 2024-07-03 | 197.88 | $201.01 | 331917 |
| 2024-07-02 | 197.81 | $193.80 | 324900 |
| 2024-07-01 | 198.07 | $193.39 | 450000 |
| 2024-06-28 | 198.35 | $200.53 | 1.2M |
| 2024-06-27 | 198.20 | $199.68 | 265038 |
| 2024-06-26 | 198.24 | $196.10 | 336049 |
| 2024-06-25 | 198.75 | $194.05 | 420194 |
| 2024-06-24 | 199.89 | $196.29 | 305547 |
| 2024-06-21 | 200.80 | $194.41 | 960802 |
| 2024-06-20 | 202.05 | $199.09 | 324028 |
| 2024-06-18 | 202.98 | $195.61 | 360700 |
| 2024-06-17 | 203.98 | $199.36 | 328100 |
| 2024-06-14 | 204.75 | $200.22 | 291700 |
| 2024-06-13 | 205.57 | $199.31 | 255200 |
| 2024-06-12 | 206.45 | $201.11 | 312300 |
| 2024-06-11 | 206.61 | $195.48 | 349353 |
| 2024-06-10 | 207.14 | $197.08 | 361700 |
| 2024-06-07 | 207.59 | $198.76 | 510443 |
| 2024-06-06 | 207.89 | $205.97 | 762400 |
| 2024-06-05 | 207.70 | $196.42 | 448500 |
| 2024-06-04 | 207.93 | $199.50 | 757600 |
| 2024-06-03 | 208.24 | $199.00 | 701700 |
| 2024-05-31 | 208.48 | $198.93 | 1.5M |
| 2024-05-30 | 208.99 | $197.68 | 646941 |
| 2024-05-29 | 209.42 | $200.41 | 444837 |
| 2024-05-28 | 209.40 | $206.35 | 448407 |
| 2024-05-24 | 209.29 | $216.89 | 215900 |
| 2024-05-23 | 208.54 | $214.49 | 251418 |
| 2024-05-22 | 207.89 | $219.41 | 192200 |
| 2024-05-21 | 207.13 | $217.56 | 302346 |
| 2024-05-20 | 206.49 | $215.71 | 294611 |
| 2024-05-17 | 205.93 | $214.71 | 279200 |
| 2024-05-16 | 205.39 | $216.60 | 337637 |
| 2024-05-15 | 204.72 | $216.91 | 754400 |
| 2024-05-14 | 203.97 | $204.42 | 373300 |
| 2024-05-13 | 203.89 | $205.93 | 335934 |
| 2024-05-10 | 203.84 | $206.11 | 447819 |
| 2024-05-09 | 204.18 | $204.82 | 306717 |
| 2024-05-08 | 204.83 | $202.21 | 400407 |
| 2024-05-07 | 205.83 | $200.89 | 687000 |
| 2024-05-06 | 207.11 | $205.80 | 568500 |
| 2024-05-03 | 208.04 | $203.82 | 505834 |
| 2024-05-02 | 209.12 | $209.12 | 358948 |
| 2024-05-01 | 209.90 | $206.24 | 466300 |
| 2024-04-30 | 210.33 | $200.09 | 434100 |
| 2024-04-29 | 211.05 | $204.10 | 510600 |
| 2024-04-26 | 211.67 | $201.79 | 253643 |
| 2024-04-25 | 212.54 | $201.58 | 241000 |
| 2024-04-24 | 213.35 | $204.22 | 253000 |
| 2024-04-23 | 213.87 | $204.77 | 267026 |
| 2024-04-22 | 214.61 | $204.43 | 278217 |
| 2024-04-19 | 215.47 | $204.01 | 359646 |
| 2024-04-18 | 216.46 | $203.15 | 281613 |
| 2024-04-17 | 217.14 | $201.93 | 467828 |
| 2024-04-16 | 217.97 | $202.77 | 443600 |
| 2024-04-15 | 218.81 | $204.94 | 391743 |
| 2024-04-12 | 219.48 | $213.00 | 347800 |
| 2024-04-11 | 219.66 | $217.78 | 303159 |
| 2024-04-10 | 220.02 | $222.19 | 367100 |
| 2024-04-09 | 220.05 | $226.50 | 407149 |
| 2024-04-08 | 219.88 | $224.32 | 496000 |
| 2024-04-05 | 219.42 | $225.39 | 427800 |
| 2024-04-04 | 218.60 | $224.79 | 546564 |
| 2024-04-03 | 217.75 | $214.94 | 316000 |
| 2024-04-02 | 217.57 | $214.36 | 247133 |
| 2024-04-01 | 217.59 | $216.56 | 243400 |
| 2024-03-28 | 217.67 | $219.25 | 258800 |
| 2024-03-27 | 217.38 | $217.75 | 333900 |
| 2024-03-26 | 217.12 | $214.52 | 341554 |
| 2024-03-25 | 217.09 | $219.62 | 250133 |
| 2024-03-22 | 216.81 | $221.70 | 293200 |
| 2024-03-21 | 216.47 | $223.81 | 379316 |
| 2024-03-20 | 215.96 | $216.71 | 255914 |
| 2024-03-19 | 215.87 | $218.52 | 270505 |
| 2024-03-18 | 215.64 | $219.47 | 306100 |
| 2024-03-15 | 215.62 | $218.45 | 970573 |
| 2024-03-14 | 215.72 | $216.63 | 480039 |
| 2024-03-13 | 215.70 | $224.94 | 367000 |
| 2024-03-12 | 215.42 | $222.68 | 523800 |
| 2024-03-11 | 215.62 | $223.18 | 712500 |
| 2024-03-08 | 215.63 | $215.12 | 458530 |
| 2024-03-07 | 216.08 | $209.08 | 321417 |
| 2024-03-06 | 216.95 | $207.77 | 387594 |
| 2024-03-05 | 217.63 | $211.29 | 903500 |
| 2024-03-04 | 218.13 | $214.77 | 414063 |
| 2024-03-01 | 218.62 | $218.14 | 418543 |
| 2024-02-29 | 218.66 | $213.41 | 449065 |
| 2024-02-28 | 219.27 | $212.59 | 316535 |
| 2024-02-27 | 222.36 | $213.97 | 395550 |
| 2024-02-26 | 225.58 | $213.92 | 359200 |
| 2024-02-23 | 228.70 | $214.92 | 337579 |
| 2024-02-22 | 231.63 | $213.55 | 389024 |
| 2024-02-21 | 234.69 | $215.00 | 296100 |
| 2024-02-20 | 237.56 | $213.98 | 394000 |
| 2024-02-16 | 240.18 | $219.04 | 251300 |
| 2024-02-15 | 242.53 | $220.50 | 286131 |
| 2024-02-14 | 244.74 | $216.21 | 383737 |
| 2024-02-13 | 247.16 | $219.35 | 645800 |
| 2024-02-12 | 249.64 | $226.69 | 325800 |
| 2024-02-09 | 251.76 | $223.32 | 284252 |
| 2024-02-08 | 254.10 | $224.19 | 392121 |
| 2024-02-07 | 256.49 | $226.41 | 518200 |
| 2024-02-06 | 258.79 | $221.26 | 827325 |
| 2024-02-05 | 261.60 | $221.29 | 1.1M |
| 2024-02-02 | 264.35 | $224.71 | 1.1M |
| 2024-02-01 | 266.88 | $218.96 | 1.4M |
| 2024-01-31 | 269.88 | $225.51 | 1.9M |
| 2024-01-30 | 272.93 | $274.33 | 475642 |
| 2024-01-29 | 273.85 | $278.36 | 296500 |
| 2024-01-26 | 274.76 | $276.50 | 224244 |
| 2024-01-25 | 275.72 | $273.37 | 239300 |
| 2024-01-24 | 276.63 | $274.89 | 366337 |
| 2024-01-23 | 277.30 | $272.42 | 318900 |
| 2024-01-22 | 277.96 | $266.37 | 246000 |
| 2024-01-19 | 278.57 | $265.93 | 257500 |
| 2024-01-18 | 279.36 | $264.72 | 226800 |
| 2024-01-17 | 280.23 | $264.60 | 195100 |
| 2024-01-16 | 280.96 | $269.00 | 250349 |
| 2024-01-12 | 281.71 | $268.98 | 204308 |
| 2024-01-11 | 281.82 | $270.22 | 270604 |
| 2024-01-10 | 281.50 | $272.00 | 292760 |
| 2024-01-09 | 281.06 | $272.38 | 191624 |
| 2024-01-08 | 280.53 | $277.48 | 268046 |
| 2024-01-05 | 279.70 | $276.17 | 303951 |
| 2024-01-04 | 278.99 | $275.39 | 553200 |
| 2024-01-03 | 277.78 | $278.97 | 372000 |
| 2024-01-02 | 275.76 | $286.45 | 356610 |
| 2023-12-29 | 273.45 | $292.85 | 216200 |
| 2023-12-28 | 270.81 | $296.42 | 143200 |
| 2023-12-27 | 267.85 | $295.83 | 147817 |
| 2023-12-26 | 264.61 | $291.60 | 116949 |
| 2023-12-22 | 261.54 | $288.19 | 220000 |
| 2023-12-21 | 258.70 | $285.68 | 204300 |
| 2023-12-20 | 256.13 | $278.44 | 337700 |
| 2023-12-19 | 253.89 | $281.90 | 322300 |
| 2023-12-18 | 251.22 | $281.95 | 284100 |
| 2023-12-15 | 248.54 | $279.20 | 771000 |
| 2023-12-14 | 245.91 | $284.16 | 626307 |
| 2023-12-13 | 243.08 | $271.13 | 242200 |
| 2023-12-12 | 240.93 | $263.77 | 294700 |
| 2023-12-11 | 238.82 | $263.27 | 317917 |
| 2023-12-08 | 236.80 | $261.68 | 402732 |
| 2023-12-07 | 235.06 | $260.88 | 395014 |
| 2023-12-06 | 233.17 | $262.05 | 805652 |
| 2023-12-05 | 230.89 | $251.27 | 503759 |
| 2023-12-04 | 229.33 | $238.56 | 364900 |
| 2023-12-01 | 228.41 | $240.17 | 268000 |
| 2023-11-30 | 227.47 | $240.12 | 601800 |
| 2023-11-29 | 226.33 | $237.09 | 337400 |
| 2023-11-28 | 225.16 | $230.99 | 243500 |
| 2023-11-27 | 224.32 | $230.28 | 212414 |
| 2023-11-24 | 223.10 | $231.40 | 108306 |
| 2023-11-22 | 222.16 | $234.22 | 166906 |
| 2023-11-21 | 221.16 | $233.74 | 264507 |
| 2023-11-20 | 221.27 | $228.55 | 283000 |
| 2023-11-17 | 221.60 | $228.18 | 229113 |
| 2023-11-16 | 221.96 | $226.70 | 229700 |
| 2023-11-15 | 222.37 | $227.55 | 259300 |
| 2023-11-14 | 222.81 | $228.17 | 278921 |
| 2023-11-13 | 223.44 | $221.50 | 189226 |
| 2023-11-10 | 224.47 | $222.94 | 338442 |
| 2023-11-09 | 225.26 | $226.86 | 358800 |
| 2023-11-08 | 225.94 | $223.01 | 377829 |
| 2023-11-07 | 226.62 | $216.53 | 223442 |
| 2023-11-06 | 227.47 | $220.10 | 369545 |
| 2023-11-03 | 228.33 | $220.07 | 449700 |
| 2023-11-02 | 229.26 | $221.40 | 389900 |
| 2023-11-01 | 229.47 | $217.24 | 454700 |
| 2023-10-31 | 229.28 | $213.75 | 362638 |
| 2023-10-30 | 228.83 | $214.15 | 625800 |
| 2023-10-27 | 228.62 | $206.01 | 553214 |
| 2023-10-26 | 229.00 | $212.60 | 720700 |
| 2023-10-25 | 228.84 | $214.08 | 1.3M |
| 2023-10-24 | 228.22 | $235.92 | 360100 |
| 2023-10-23 | 226.71 | $235.29 | 474138 |
| 2023-10-20 | 225.51 | $235.38 | 473200 |
| 2023-10-19 | 224.54 | $234.83 | 348918 |
| 2023-10-18 | 223.55 | $236.44 | 304900 |
| 2023-10-17 | 222.89 | $240.70 | 247320 |
| 2023-10-16 | 222.07 | $242.04 | 451600 |
| 2023-10-13 | 221.32 | $238.78 | 294208 |
| 2023-10-12 | 220.61 | $240.45 | 593804 |
| 2023-10-11 | 220.04 | $236.59 | 359237 |
| 2023-10-10 | 219.24 | $233.67 | 397800 |
| 2023-10-09 | 218.66 | $237.21 | 542631 |
| 2023-10-06 | 218.03 | $238.73 | 885000 |
| 2023-10-05 | 217.43 | $225.61 | 787646 |
| 2023-10-04 | 217.51 | $213.28 | 714426 |
| 2023-10-03 | 218.29 | $204.76 | 298000 |
| 2023-10-02 | 220.15 | $209.95 | 363904 |
| 2023-09-29 | 221.60 | $213.64 | 950212 |
| 2023-09-28 | 222.96 | $209.43 | 585761 |
| 2023-09-27 | 224.66 | $201.78 | 487431 |
| 2023-09-26 | 226.88 | $205.70 | 473708 |
| 2023-09-25 | 228.89 | $211.29 | 327700 |
| 2023-09-22 | 230.56 | $215.97 | 407000 |
| 2023-09-21 | 232.02 | $215.02 | 376217 |
| 2023-09-20 | 233.79 | $223.27 | 290819 |
| 2023-09-19 | 235.10 | $224.15 | 359404 |
| 2023-09-18 | 236.40 | $227.12 | 325206 |
| 2023-09-15 | 237.46 | $224.63 | 1.5M |
| 2023-09-14 | 238.69 | $229.04 | 528240 |
| 2023-09-13 | 239.50 | $220.46 | 552300 |
| 2023-09-12 | 240.11 | $222.06 | 499720 |
| 2023-09-11 | 240.85 | $224.77 | 579100 |
| 2023-09-08 | 241.33 | $226.63 | 359440 |
| 2023-09-07 | 241.83 | $227.29 | 600200 |
| 2023-09-06 | 242.39 | $228.86 | 829814 |
| 2023-09-05 | 242.80 | $242.02 | 331348 |
| 2023-09-01 | 242.92 | $238.84 | 237100 |
| 2023-08-31 | 243.12 | $240.93 | 482100 |
| 2023-08-30 | 243.51 | $243.27 | 205252 |
| 2023-08-29 | 244.41 | $246.35 | 251825 |
| 2023-08-28 | 245.22 | $245.88 | 259700 |
| 2023-08-25 | 246.39 | $244.55 | 367700 |
| 2023-08-24 | 247.71 | $245.30 | 534253 |
| 2023-08-23 | 248.92 | $250.43 | 226445 |
| 2023-08-22 | 250.12 | $249.32 | 254827 |
| 2023-08-21 | 251.12 | $250.34 | 372017 |
| 2023-08-18 | 252.17 | $248.20 | 322709 |
| 2023-08-17 | 253.29 | $249.18 | 464700 |
| 2023-08-16 | 254.18 | $245.33 | 429938 |
| 2023-08-15 | 254.97 | $232.57 | 258700 |
| 2023-08-14 | 256.19 | $236.99 | 392300 |
| 2023-08-11 | 257.10 | $234.25 | 216700 |
| 2023-08-10 | 257.92 | $236.63 | 286300 |
| 2023-08-09 | 258.69 | $238.58 | 181218 |
| 2023-08-08 | 259.30 | $237.03 | 379532 |
| 2023-08-07 | 259.80 | $244.38 | 307600 |
| 2023-08-04 | 259.94 | $242.85 | 591211 |
| 2023-08-03 | 260.20 | $248.69 | 506080 |
| 2023-08-02 | 260.30 | $261.30 | 324234 |
| 2023-08-01 | 260.15 | $262.60 | 234278 |
| 2023-07-31 | 260.13 | $269.22 | 304800 |
| 2023-07-28 | 259.74 | $270.97 | 269700 |
| 2023-07-27 | 259.29 | $269.50 | 285400 |
| 2023-07-26 | 258.71 | $274.38 | 232185 |
| 2023-07-25 | 257.96 | $269.44 | 244617 |
| 2023-07-24 | 257.62 | $271.31 | 345407 |
| 2023-07-21 | 257.21 | $270.61 | 441811 |
| 2023-07-20 | 256.95 | $266.90 | 817704 |
| 2023-07-19 | 256.95 | $261.14 | 587002 |
| 2023-07-18 | 257.62 | $256.95 | 415700 |
| 2023-07-17 | 258.63 | $255.30 | 486933 |
| 2023-07-14 | 259.87 | $250.54 | 339300 |
| 2023-07-13 | 261.15 | $252.13 | 450600 |
| 2023-07-12 | 261.94 | $250.78 | 387322 |
| 2023-07-11 | 262.92 | $246.96 | 308300 |
| 2023-07-10 | 264.41 | $247.20 | 513000 |
| 2023-07-07 | 265.87 | $248.10 | 298500 |
| 2023-07-06 | 267.04 | $250.60 | 648349 |
| 2023-07-05 | 267.83 | $258.38 | 338101 |
| 2023-07-03 | 268.60 | $262.15 | 167531 |
| 2023-06-30 | 269.57 | $261.42 | 303492 |
| 2023-06-29 | 270.37 | $261.98 | 557412 |
| 2023-06-28 | 270.89 | $257.89 | 317300 |
| 2023-06-27 | 271.94 | $259.37 | 277430 |
| 2023-06-26 | 272.93 | $262.76 | 221317 |
| 2023-06-23 | 273.53 | $263.00 | 311800 |
| 2023-06-22 | 274.19 | $265.44 | 335800 |
| 2023-06-21 | 274.84 | $266.90 | 349409 |
| 2023-06-20 | 275.82 | $274.47 | 327000 |
| 2023-06-16 | 276.33 | $277.15 | 1.2M |
| 2023-06-15 | 276.87 | $280.21 | 384600 |
| 2023-06-14 | 277.35 | $276.15 | 430800 |
| 2023-06-13 | 278.11 | $267.98 | 371600 |
| 2023-06-12 | 279.39 | $270.31 | 326000 |
| 2023-06-09 | 280.84 | $276.65 | 322200 |
| 2023-06-08 | 282.02 | $276.43 | 330500 |
| 2023-06-07 | 283.25 | $271.56 | 312805 |
| 2023-06-06 | 284.66 | $266.33 | 632700 |
| 2023-06-05 | 286.32 | $273.89 | 469100 |
| 2023-06-02 | 287.64 | $281.51 | 287173 |
| 2023-06-01 | 288.42 | $277.33 | 270700 |
| 2023-05-31 | 289.49 | $272.41 | 905300 |
| 2023-05-30 | 291.82 | $278.92 | 354600 |
| 2023-05-26 | 293.74 | $279.28 | 234310 |
| 2023-05-25 | 295.69 | $274.64 | 213514 |
| 2023-05-24 | 297.62 | $276.15 | 215613 |
| 2023-05-23 | 299.34 | $278.49 | 364400 |
| 2023-05-22 | 301.20 | $286.60 | 304146 |
| 2023-05-19 | 302.88 | $284.59 | 513733 |
| 2023-05-18 | 305.00 | $288.03 | 218600 |
| 2023-05-17 | 307.23 | $289.66 | 161000 |
| 2023-05-16 | 309.54 | $291.46 | 285400 |
| 2023-05-15 | 311.81 | $293.57 | 252549 |
| 2023-05-12 | 314.14 | $299.23 | 138436 |
| 2023-05-11 | 315.98 | $300.25 | 184300 |
| 2023-05-10 | 317.99 | $301.18 | 265000 |
| 2023-05-09 | 319.81 | $299.77 | 231327 |
| 2023-05-08 | 321.74 | $299.49 | 224900 |
| 2023-05-05 | 323.55 | $300.33 | 246200 |
| 2023-05-04 | 325.70 | $297.09 | 347300 |
| 2023-05-03 | 327.73 | $298.56 | 510200 |
| 2023-05-02 | 332.42 | $319.07 | 277436 |
| 2023-05-01 | 335.92 | $317.29 | 297229 |
| 2023-04-28 | 339.62 | $318.37 | 297400 |
| 2023-04-27 | 343.10 | $313.16 | 297700 |
| 2023-04-26 | 346.67 | $310.54 | 357500 |
| 2023-04-25 | 350.27 | $315.76 | 516800 |
| 2023-04-24 | 353.53 | $320.17 | 434900 |
| 2023-04-21 | 356.82 | $327.01 | 394800 |
| 2023-04-20 | 359.63 | $332.70 | 320545 |
| 2023-04-19 | 361.87 | $335.81 | 356500 |
| 2023-04-18 | 364.31 | $336.84 | 312708 |
| 2023-04-17 | 366.79 | $340.19 | 264700 |
| 2023-04-14 | 369.27 | $336.00 | 279500 |
| 2023-04-13 | 371.89 | $340.50 | 315505 |
| 2023-04-12 | 373.86 | $337.59 | 365100 |
| 2023-04-11 | 375.56 | $338.37 | 296800 |
| 2023-04-10 | 376.85 | $335.70 | 420600 |
| 2023-04-06 | 377.41 | $343.29 | 477300 |
| 2023-04-05 | 377.91 | $337.74 | 1.0M |
| 2023-04-04 | 378.98 | $392.29 | 381238 |
| 2023-04-03 | 377.33 | $389.16 | 206510 |
| 2023-03-31 | 376.21 | $391.29 | 376500 |
| 2023-03-30 | 375.13 | $387.86 | 357400 |
| 2023-03-29 | 373.47 | $384.52 | 200500 |
| 2023-03-28 | 371.61 | $382.54 | 238032 |
| 2023-03-27 | 369.56 | $381.09 | 261315 |
| 2023-03-24 | 367.62 | $385.99 | 172900 |
| 2023-03-23 | 365.65 | $383.21 | 290800 |
| 2023-03-22 | 363.88 | $377.46 | 319059 |
| 2023-03-21 | 362.58 | $384.50 | 352009 |
| 2023-03-20 | 361.12 | $386.59 | 404900 |
| 2023-03-17 | 359.55 | $389.77 | 1.4M |
| 2023-03-16 | 358.04 | $388.35 | 554896 |
| 2023-03-15 | 356.55 | $379.87 | 604732 |
| 2023-03-14 | 355.36 | $371.52 | 416314 |
| 2023-03-13 | 354.47 | $364.33 | 618800 |
| 2023-03-10 | 353.77 | $346.73 | 374400 |
| 2023-03-09 | 354.05 | $353.35 | 233600 |
| 2023-03-08 | 354.13 | $359.09 | 188522 |
| 2023-03-07 | 353.97 | $359.31 | 300000 |
| 2023-03-06 | 353.54 | $366.92 | 286400 |
| 2023-03-03 | 352.49 | $369.52 | 349601 |
| 2023-03-02 | 353.01 | $354.78 | 202700 |
| 2023-03-01 | 354.12 | $347.27 | 296505 |
| 2023-02-28 | 354.95 | $341.45 | 462600 |
| 2023-02-27 | 356.23 | $342.37 | 269500 |
| 2023-02-24 | 357.73 | $346.62 | 257800 |
| 2023-02-23 | 358.87 | $347.86 | 184000 |
| 2023-02-22 | 359.64 | $351.44 | 196312 |
| 2023-02-21 | 358.55 | $355.25 | 231511 |
| 2023-02-17 | 357.48 | $355.17 | 232800 |
| 2023-02-16 | 356.53 | $359.54 | 237200 |
| 2023-02-15 | 354.90 | $358.53 | 194022 |
| 2023-02-14 | 353.42 | $356.08 | 152502 |
| 2023-02-13 | 352.02 | $353.87 | 248728 |
| 2023-02-10 | 350.77 | $350.19 | 338900 |
| 2023-02-09 | 349.44 | $352.31 | 294000 |
| 2023-02-08 | 348.19 | $355.03 | 274300 |
| 2023-02-07 | 346.50 | $355.84 | 322500 |
| 2023-02-06 | 344.66 | $350.72 | 365600 |
| 2023-02-03 | 342.82 | $345.90 | 709700 |
| 2023-02-02 | 340.44 | $379.94 | 368915 |
| 2023-02-01 | 335.78 | $377.00 | 350500 |
| 2023-01-31 | 331.17 | $363.85 | 766200 |
| 2023-01-30 | 326.93 | $367.16 | 379400 |
| 2023-01-27 | 322.73 | $372.37 | 315228 |
| 2023-01-26 | 317.94 | $369.35 | 493439 |
| 2023-01-25 | 313.46 | $363.28 | 838300 |
| 2023-01-24 | 309.34 | $329.52 | 433500 |
| 2023-01-23 | 306.95 | $334.04 | 265630 |
| 2023-01-20 | 304.15 | $335.98 | 271212 |
| 2023-01-19 | 300.68 | $327.13 | 228200 |
| 2023-01-18 | 297.90 | $328.78 | 226925 |
| 2023-01-17 | 295.39 | $328.04 | 326120 |
| 2023-01-13 | 292.92 | $329.02 | 289036 |
| 2023-01-12 | 290.74 | $323.61 | 337700 |
| 2023-01-11 | 289.03 | $327.26 | 343100 |
| 2023-01-10 | 287.01 | $321.12 | 304203 |
| 2023-01-09 | 285.00 | $319.10 | 582500 |
| 2023-01-06 | 283.20 | $314.00 | 464003 |
| 2023-01-05 | 281.26 | $298.23 | 466500 |
| 2023-01-04 | 280.60 | $286.77 | 230510 |
| 2023-01-03 | 280.50 | $284.87 | 199721 |
| 2022-12-30 | 280.32 | $278.89 | 124800 |
| 2022-12-29 | 280.03 | $283.33 | 108300 |
| 2022-12-28 | 279.26 | $276.45 | 139200 |
| 2022-12-27 | 278.25 | $279.85 | 161249 |
| 2022-12-23 | 276.98 | $280.85 | 243100 |
| 2022-12-22 | 275.78 | $281.76 | 314120 |
| 2022-12-21 | 274.54 | $277.98 | 381600 |
| 2022-12-20 | 273.45 | $266.65 | 218900 |
| 2022-12-19 | 272.91 | $271.48 | 338200 |
| 2022-12-16 | 272.33 | $278.59 | 597739 |
| 2022-12-15 | 271.22 | $278.54 | 345700 |
| 2022-12-14 | 270.41 | $285.53 | 308743 |
| 2022-12-13 | 269.37 | $289.44 | 412100 |
| 2022-12-12 | 268.23 | $286.75 | 425900 |
| 2022-12-09 | 268.05 | $280.93 | 273614 |
| 2022-12-08 | 267.88 | $283.16 | 364100 |
| 2022-12-07 | 266.32 | $275.14 | 391800 |
| 2022-12-06 | 264.91 | $285.05 | 464300 |
| 2022-12-05 | 262.56 | $284.78 | 567636 |
| 2022-12-02 | 260.02 | $281.16 | 456547 |
| 2022-12-01 | 257.41 | $273.27 | 429800 |
| 2022-11-30 | 255.35 | $267.92 | 590519 |
| 2022-11-29 | 253.88 | $256.08 | 195500 |
| 2022-11-28 | 253.28 | $254.62 | 167149 |
| 2022-11-25 | 252.78 | $256.84 | 62900 |
| 2022-11-23 | 251.83 | $256.81 | 175849 |
| 2022-11-22 | 250.90 | $256.28 | 184100 |
| 2022-11-21 | 250.42 | $255.88 | 213300 |
| 2022-11-18 | 249.72 | $259.79 | 284330 |
| 2022-11-17 | 248.89 | $256.51 | 221200 |
| 2022-11-16 | 247.63 | $262.24 | 256946 |
| 2022-11-15 | 246.20 | $264.70 | 262000 |
| 2022-11-14 | 245.02 | $266.59 | 552701 |
| 2022-11-11 | 243.48 | $283.30 | 508244 |
| 2022-11-10 | 240.81 | $277.47 | 678800 |
| 2022-11-09 | 238.88 | $251.92 | 592000 |
| 2022-11-08 | 238.14 | $246.89 | 515900 |
| 2022-11-07 | 237.37 | $238.19 | 220600 |
| 2022-11-04 | 237.10 | $233.99 | 616000 |
| 2022-11-03 | 237.19 | $228.87 | 269100 |
| 2022-11-02 | 237.66 | $232.09 | 441517 |
| 2022-11-01 | 238.03 | $238.57 | 310806 |
| 2022-10-31 | 237.91 | $244.04 | 276440 |
| 2022-10-28 | 237.28 | $244.57 | 474402 |
| 2022-10-27 | 236.18 | $237.80 | 368505 |
| 2022-10-26 | 235.52 | $238.30 | 488109 |
| 2022-10-25 | 234.76 | $246.77 | 767300 |
| 2022-10-24 | 233.38 | $241.87 | 288447 |
| 2022-10-21 | 232.55 | $243.02 | 374060 |
| 2022-10-20 | 231.78 | $231.48 | 336301 |
| 2022-10-19 | 231.60 | $233.47 | 442244 |
| 2022-10-18 | 231.64 | $241.16 | 387033 |
| 2022-10-17 | 231.38 | $235.86 | 270025 |
| 2022-10-14 | 231.51 | $229.77 | 276900 |
| 2022-10-13 | 232.63 | $238.90 | 273314 |
| 2022-10-12 | 233.52 | $237.15 | 273800 |
| 2022-10-11 | 234.81 | $231.60 | 333328 |
| 2022-10-10 | 236.31 | $232.81 | 260300 |
| 2022-10-07 | 237.87 | $235.62 | 278339 |
| 2022-10-06 | 239.38 | $238.25 | 230115 |
| 2022-10-05 | 240.32 | $239.54 | 337818 |
| 2022-10-04 | 240.73 | $236.14 | 287325 |
| 2022-10-03 | 241.05 | $231.59 | 411347 |
| 2022-09-30 | 241.96 | $222.49 | 414142 |
| 2022-09-29 | 243.41 | $224.60 | 367600 |
| 2022-09-28 | 244.61 | $223.16 | 277905 |
| 2022-09-27 | 245.65 | $219.06 | 211900 |
| 2022-09-26 | 246.82 | $225.39 | 236600 |
| 2022-09-23 | 247.80 | $227.48 | 312749 |
| 2022-09-22 | 249.22 | $227.90 | 343520 |
| 2022-09-21 | 250.53 | $234.39 | 338811 |
| 2022-09-20 | 251.40 | $235.80 | 430354 |
| 2022-09-19 | 252.51 | $238.53 | 536924 |
| 2022-09-16 | 253.70 | $252.10 | 1.2M |
| 2022-09-15 | 254.72 | $256.81 | 352500 |
| 2022-09-14 | 255.59 | $262.93 | 391900 |
| 2022-09-13 | 256.32 | $261.54 | 382931 |
| 2022-09-12 | 257.07 | $264.03 | 405435 |
| 2022-09-09 | 257.42 | $265.93 | 363437 |
| 2022-09-08 | 257.42 | $256.94 | 328000 |
| 2022-09-07 | 258.06 | $247.72 | 449100 |
| 2022-09-06 | 258.93 | $242.58 | 453300 |
| 2022-09-02 | 260.25 | $249.91 | 346300 |
| 2022-09-01 | 260.97 | $251.32 | 355200 |
| 2022-08-31 | 261.87 | $248.59 | 416400 |
| 2022-08-30 | 262.76 | $244.00 | 857612 |
| 2022-08-29 | 264.15 | $242.48 | 513000 |
| 2022-08-26 | 265.50 | $244.95 | 273800 |
| 2022-08-25 | 266.79 | $255.99 | 316720 |
| 2022-08-24 | 267.36 | $254.03 | 410326 |
| 2022-08-23 | 267.57 | $251.75 | 270532 |
| 2022-08-22 | 267.80 | $258.07 | 251500 |
| 2022-08-19 | 268.13 | $262.31 | 169400 |
| 2022-08-18 | 268.56 | $272.53 | 131626 |
| 2022-08-17 | 268.47 | $274.25 | 209120 |
| 2022-08-16 | 268.12 | $277.52 | 132800 |
| 2022-08-15 | 267.98 | $276.58 | 247809 |
| 2022-08-12 | 267.50 | $270.86 | 162000 |
| 2022-08-11 | 267.29 | $265.99 | 165310 |
| 2022-08-10 | 267.00 | $269.73 | 308700 |
| 2022-08-09 | 266.49 | $265.23 | 401343 |
| 2022-08-08 | 266.06 | $268.91 | 351720 |
| 2022-08-05 | 265.71 | $264.23 | 198969 |
| 2022-08-04 | 265.80 | $269.43 | 349700 |
| 2022-08-03 | 265.71 | $266.39 | 387331 |
| 2022-08-02 | 265.37 | $271.79 | 224111 |
| 2022-08-01 | 265.02 | $269.40 | 302121 |
| 2022-07-29 | 264.44 | $270.78 | 308100 |
| 2022-07-28 | 263.70 | $267.39 | 405031 |
| 2022-07-27 | 263.36 | $258.23 | 306000 |
| 2022-07-26 | 263.73 | $256.37 | 277101 |
| 2022-07-25 | 264.51 | $264.71 | 465402 |
| 2022-07-22 | 265.15 | $270.84 | 394743 |
| 2022-07-21 | 265.25 | $270.67 | 560044 |
| 2022-07-20 | 265.17 | $267.41 | 532600 |
| 2022-07-19 | 265.08 | $274.74 | 509800 |
| 2022-07-18 | 264.56 | $266.92 | 271300 |
| 2022-07-15 | 264.67 | $266.57 | 256548 |
| 2022-07-14 | 264.84 | $260.30 | 311829 |
| 2022-07-13 | 265.25 | $259.46 | 239500 |
| 2022-07-12 | 265.67 | $256.67 | 238300 |
| 2022-07-11 | 266.53 | $261.86 | 175021 |
| 2022-07-08 | 267.13 | $266.11 | 203618 |
| 2022-07-07 | 267.88 | $267.58 | 296524 |
| 2022-07-06 | 268.72 | $259.63 | 386211 |
| 2022-07-05 | 269.81 | $264.77 | 384429 |
| 2022-07-01 | 270.50 | $257.77 | 383800 |
| 2022-06-30 | 271.98 | $256.01 | 385100 |
| 2022-06-29 | 273.03 | $260.49 | 312200 |
| 2022-06-28 | 274.09 | $265.63 | 403400 |
| 2022-06-27 | 275.20 | $272.00 | 271300 |
| 2022-06-24 | 275.70 | $277.64 | 999514 |
| 2022-06-23 | 275.65 | $272.73 | 224200 |
| 2022-06-22 | 275.96 | $269.04 | 195745 |
| 2022-06-21 | 276.65 | $265.74 | 205600 |
| 2022-06-17 | 277.33 | $264.21 | 510900 |
| 2022-06-16 | 277.52 | $269.12 | 219143 |
| 2022-06-15 | 276.57 | $270.04 | 181122 |
| 2022-06-14 | 276.09 | $268.48 | 169200 |
| 2022-06-13 | 275.56 | $267.78 | 236528 |
| 2022-06-10 | 275.34 | $273.89 | 219601 |
| 2022-06-09 | 274.51 | $274.01 | 183100 |
| 2022-06-08 | 273.45 | $281.01 | 251225 |
| 2022-06-07 | 272.18 | $284.49 | 140849 |
| 2022-06-06 | 270.80 | $281.43 | 164529 |
| 2022-06-03 | 269.99 | $278.48 | 253510 |
| 2022-06-02 | 269.86 | $287.39 | 227400 |
| 2022-06-01 | 269.53 | $276.91 | 317905 |
| 2022-05-31 | 268.94 | $281.68 | 607200 |
| 2022-05-27 | 267.92 | $287.89 | 203529 |
| 2022-05-26 | 266.71 | $282.12 | 216031 |
| 2022-05-25 | 266.18 | $276.54 | 312614 |
| 2022-05-24 | 265.42 | $279.02 | 340400 |
| 2022-05-23 | 264.51 | $282.85 | 503000 |
| 2022-05-20 | 263.76 | $279.31 | 396109 |
| 2022-05-19 | 263.09 | $267.94 | 425845 |
| 2022-05-18 | 263.34 | $250.18 | 297800 |
| 2022-05-17 | 264.53 | $260.31 | 199838 |
| 2022-05-16 | 264.70 | $257.90 | 328700 |
| 2022-05-13 | 264.66 | $263.38 | 290040 |
| 2022-05-12 | 264.76 | $257.26 | 238640 |
| 2022-05-11 | 265.48 | $252.97 | 231900 |
| 2022-05-10 | 266.53 | $255.52 | 315800 |
| 2022-05-09 | 267.79 | $257.01 | 599933 |
| 2022-05-06 | 269.00 | $265.04 | 354133 |
| 2022-05-05 | 270.11 | $275.97 | 498242 |
| 2022-05-04 | 270.70 | $280.74 | 711911 |
| 2022-05-03 | 272.04 | $265.08 | 373400 |
| 2022-05-02 | 276.06 | $261.45 | 421500 |
| 2022-04-29 | 279.96 | $263.61 | 431309 |
| 2022-04-28 | 283.79 | $271.53 | 423819 |
| 2022-04-27 | 287.56 | $261.27 | 363000 |
| 2022-04-26 | 292.36 | $260.81 | 413291 |
| 2022-04-25 | 297.31 | $267.95 | 448300 |
| 2022-04-22 | 301.51 | $265.93 | 492000 |
| 2022-04-21 | 305.89 | $272.88 | 559105 |
| 2022-04-20 | 309.58 | $273.93 | 908916 |
| 2022-04-19 | 313.50 | $263.71 | 1.3M |
| 2022-04-18 | 317.75 | $257.12 | 438100 |
| 2022-04-14 | 322.59 | $265.45 | 331065 |
| 2022-04-13 | 327.03 | $271.58 | 688400 |
| 2022-04-12 | 331.17 | $273.95 | 418700 |
| 2022-04-11 | 334.85 | $280.84 | 516000 |
| 2022-04-08 | 338.00 | $281.06 | 337631 |
| 2022-04-07 | 341.08 | $287.24 | 602300 |
| 2022-04-06 | 343.86 | $287.83 | 1.0M |
| 2022-04-05 | 346.89 | $307.60 | 929800 |
| 2022-04-04 | 348.55 | $345.51 | 406732 |
| 2022-04-01 | 348.98 | $339.44 | 338848 |
| 2022-03-31 | 350.42 | $340.20 | 431500 |
| 2022-03-30 | 351.45 | $346.91 | 343265 |
| 2022-03-29 | 353.03 | $357.31 | 311010 |
| 2022-03-28 | 354.16 | $359.74 | 254300 |
| 2022-03-25 | 355.24 | $351.89 | 267872 |
| 2022-03-24 | 356.61 | $353.60 | 219309 |
| 2022-03-23 | 357.78 | $346.61 | 303429 |
| 2022-03-22 | 358.87 | $352.45 | 369800 |
| 2022-03-21 | 359.91 | $348.68 | 294732 |
| 2022-03-18 | 361.08 | $353.84 | 519116 |
| 2022-03-17 | 362.13 | $354.34 | 273000 |
| 2022-03-16 | 363.15 | $354.41 | 293304 |
| 2022-03-15 | 364.52 | $347.51 | 185400 |
| 2022-03-14 | 365.66 | $343.84 | 203387 |
| 2022-03-11 | 367.37 | $342.59 | 235408 |
| 2022-03-10 | 368.73 | $342.80 | 318600 |
| 2022-03-09 | 370.14 | $348.44 | 298800 |
| 2022-03-08 | 371.12 | $340.96 | 293800 |
| 2022-03-07 | 372.59 | $353.99 | 356215 |
| 2022-03-04 | 373.23 | $368.33 | 285142 |
| 2022-03-03 | 372.31 | $360.68 | 377112 |
| 2022-03-02 | 371.49 | $378.56 | 193000 |
| 2022-03-01 | 370.10 | $379.89 | 285426 |
| 2022-02-28 | 368.33 | $381.43 | 281700 |
| 2022-02-25 | 366.02 | $379.32 | 182200 |
| 2022-02-24 | 363.56 | $377.00 | 248515 |
| 2022-02-23 | 361.34 | $368.42 | 182200 |
| 2022-02-22 | 360.52 | $373.15 | 225300 |
| 2022-02-18 | 360.12 | $372.01 | 225410 |
| 2022-02-17 | 359.75 | $374.88 | 146600 |
| 2022-02-16 | 359.47 | $374.78 | 207500 |
| 2022-02-15 | 359.41 | $381.84 | 237903 |
| 2022-02-14 | 358.56 | $370.33 | 314944 |
| 2022-02-11 | 358.62 | $378.00 | 370322 |
| 2022-02-10 | 357.92 | $369.83 | 259400 |
| 2022-02-09 | 357.99 | $370.98 | 320700 |
| 2022-02-08 | 358.47 | $368.09 | 351716 |
| 2022-02-07 | 359.11 | $370.35 | 311800 |
| 2022-02-04 | 359.53 | $366.71 | 447300 |
| 2022-02-03 | 359.86 | $349.92 | 240900 |
| 2022-02-02 | 361.31 | $344.26 | 320532 |
| 2022-02-01 | 363.82 | $350.72 | 264300 |
| 2022-01-31 | 366.12 | $344.48 | 362031 |
| 2022-01-28 | 369.46 | $335.31 | 398742 |
| 2022-01-27 | 373.33 | $330.12 | 465700 |
| 2022-01-26 | 377.39 | $332.65 | 634800 |
| 2022-01-25 | 381.47 | $352.01 | 380731 |
| 2022-01-24 | 384.55 | $365.22 | 335402 |
| 2022-01-21 | 386.82 | $364.58 | 292641 |
| 2022-01-20 | 389.04 | $369.29 | 267702 |
| 2022-01-19 | 391.16 | $373.42 | 287338 |
| 2022-01-18 | 392.66 | $364.91 | 252700 |
| 2022-01-14 | 394.93 | $371.54 | 287069 |
| 2022-01-13 | 396.78 | $363.92 | 174800 |
| 2022-01-12 | 399.29 | $371.37 | 233700 |
| 2022-01-11 | 400.49 | $380.54 | 180700 |
| 2022-01-10 | 401.56 | $380.81 | 214109 |
| 2022-01-07 | 401.81 | $378.74 | 199516 |
| 2022-01-06 | 401.86 | $373.35 | 231400 |
| 2022-01-05 | 402.44 | $379.03 | 204528 |
| 2022-01-04 | 402.52 | $394.37 | 292737 |
| 2022-01-03 | 400.90 | $396.83 | 178616 |
| 2021-12-31 | 398.52 | $411.27 | 100937 |
| 2021-12-30 | 395.51 | $412.66 | 76932 |
| 2021-12-29 | 392.06 | $411.34 | 107000 |
| 2021-12-28 | 389.13 | $414.18 | 95200 |
| 2021-12-27 | 386.07 | $413.61 | 139241 |
| 2021-12-23 | 383.41 | $410.67 | 163900 |
| 2021-12-22 | 380.95 | $409.02 | 154124 |
| 2021-12-21 | 378.64 | $411.56 | 210107 |
| 2021-12-20 | 376.42 | $403.46 | 191700 |
| 2021-12-17 | 374.24 | $410.42 | 651000 |
| 2021-12-16 | 372.06 | $408.38 | 409200 |
| 2021-12-15 | 370.78 | $414.21 | 384800 |
| 2021-12-14 | 369.70 | $395.42 | 285230 |
| 2021-12-13 | 369.39 | $401.87 | 445639 |
| 2021-12-10 | 368.74 | $385.84 | 244800 |
| 2021-12-09 | 368.58 | $379.78 | 218046 |
| 2021-12-08 | 369.03 | $384.87 | 365222 |
| 2021-12-07 | 369.15 | $380.68 | 429310 |
| 2021-12-06 | 369.62 | $362.00 | 347200 |
| 2021-12-03 | 370.93 | $349.08 | 331700 |
| 2021-12-02 | 372.90 | $351.07 | 351430 |
| 2021-12-01 | 375.58 | $343.73 | 261400 |
| 2021-11-30 | 378.75 | $352.69 | 718300 |
| 2021-11-29 | 381.54 | $352.96 | 230900 |
| 2021-11-26 | 384.33 | $360.52 | 203800 |
| 2021-11-24 | 386.55 | $361.42 | 170533 |
| 2021-11-23 | 388.66 | $362.75 | 206603 |
| 2021-11-22 | 390.75 | $367.25 | 298000 |
| 2021-11-19 | 392.75 | $359.79 | 277200 |
| 2021-11-18 | 395.53 | $366.83 | 374200 |
| 2021-11-17 | 397.72 | $382.83 | 221456 |
| 2021-11-16 | 398.87 | $392.58 | 281600 |
| 2021-11-15 | 399.80 | $389.27 | 216700 |
| 2021-11-12 | 400.58 | $388.82 | 231400 |
| 2021-11-11 | 401.43 | $382.72 | 161126 |
| 2021-11-10 | 402.45 | $388.74 | 168422 |
| 2021-11-09 | 403.02 | $387.19 | 210000 |
| 2021-11-08 | 403.55 | $390.06 | 203222 |
| 2021-11-05 | 404.20 | $388.31 | 291900 |
| 2021-11-04 | 405.29 | $388.53 | 407716 |
| 2021-11-03 | 406.85 | $404.54 | 197200 |
| 2021-11-02 | 407.25 | $407.11 | 159100 |
| 2021-11-01 | 408.47 | $408.61 | 161600 |
| 2021-10-29 | 408.93 | $408.67 | 259400 |
| 2021-10-28 | 409.39 | $405.06 | 129925 |
| 2021-10-27 | 410.17 | $403.47 | 270800 |
| 2021-10-26 | 411.18 | $404.54 | 155600 |
| 2021-10-25 | 411.89 | $407.25 | 109344 |
| 2021-10-22 | 412.39 | $415.43 | 156900 |
| 2021-10-21 | 412.82 | $410.73 | 353900 |
| 2021-10-20 | 413.54 | $405.69 | 272511 |
| 2021-10-19 | 414.54 | $411.19 | 279100 |
| 2021-10-18 | 415.07 | $405.00 | 202614 |
| 2021-10-15 | 416.09 | $405.77 | 155841 |
| 2021-10-14 | 417.10 | $403.17 | 224400 |
| 2021-10-13 | 418.33 | $400.08 | 304600 |
| 2021-10-12 | 419.61 | $397.80 | 208300 |
| 2021-10-11 | 421.03 | $402.96 | 119200 |
| 2021-10-08 | 422.49 | $410.15 | 113428 |
| 2021-10-07 | 423.91 | $419.84 | 232314 |
| 2021-10-06 | 425.10 | $412.43 | 553600 |
| 2021-10-05 | 427.07 | $431.53 | 327800 |
| 2021-10-04 | 428.06 | $417.82 | 244436 |
| 2021-10-01 | 430.93 | $417.82 | 213747 |
| 2021-09-30 | 434.01 | $420.69 | 297600 |
| 2021-09-29 | 436.95 | $423.66 | 232326 |
| 2021-09-28 | 439.56 | $418.86 | 345400 |
| 2021-09-27 | 442.50 | $417.22 | 320100 |
| 2021-09-24 | 445.87 | $424.00 | 289418 |
| 2021-09-23 | 448.50 | $425.10 | 217000 |
| 2021-09-22 | 450.86 | $425.65 | 213334 |
| 2021-09-21 | 453.62 | $421.81 | 180244 |
| 2021-09-20 | 456.37 | $425.48 | 198200 |
| 2021-09-17 | 458.87 | $426.00 | 316300 |
| 2021-09-16 | 461.18 | $427.62 | 132612 |
| 2021-09-15 | 462.89 | $425.79 | 203100 |
| 2021-09-14 | 465.33 | $426.24 | 275400 |
| 2021-09-13 | 467.52 | $432.08 | 172339 |
| 2021-09-10 | 469.09 | $438.49 | 169000 |
| 2021-09-09 | 470.33 | $443.63 | 169129 |
| 2021-09-08 | 471.27 | $451.85 | 248914 |
| 2021-09-07 | 472.06 | $451.30 | 474236 |
| 2021-09-03 | 473.72 | $475.22 | 134300 |
| 2021-09-02 | 474.25 | $479.47 | 108600 |
| 2021-09-01 | 474.81 | $479.54 | 155300 |
| 2021-08-31 | 475.44 | $475.92 | 219340 |
| 2021-08-30 | 475.64 | $477.52 | 165827 |
| 2021-08-27 | 475.76 | $484.77 | 233346 |
| 2021-08-26 | 475.28 | $476.53 | 116215 |
| 2021-08-25 | 475.25 | $472.33 | 155735 |
| 2021-08-24 | 475.18 | $480.75 | 103140 |
| 2021-08-23 | 474.48 | $476.78 | 90600 |
| 2021-08-20 | 473.98 | $475.50 | 114822 |
| 2021-08-19 | 473.97 | $472.27 | 128935 |
| 2021-08-18 | 473.58 | $461.84 | 133200 |
| 2021-08-17 | 473.28 | $474.53 | 105900 |
| 2021-08-16 | 472.57 | $470.05 | 113236 |
| 2021-08-13 | 472.21 | $463.42 | 128900 |
| 2021-08-12 | 471.99 | $463.31 | 129903 |
| 2021-08-11 | 471.56 | $462.50 | 141415 |
| 2021-08-10 | 471.41 | $467.55 | 165820 |
| 2021-08-09 | 470.98 | $484.64 | 117215 |
| 2021-08-06 | 469.84 | $485.70 | 117500 |
| 2021-08-05 | 468.59 | $490.73 | 193208 |
| 2021-08-04 | 467.01 | $492.13 | 184539 |
| 2021-08-03 | 464.90 | $479.94 | 151700 |
| 2021-08-02 | 464.50 | $480.00 | 230732 |
| 2021-07-30 | 463.69 | $475.17 | 238700 |
| 2021-07-29 | 463.14 | $475.78 | 188700 |
| 2021-07-28 | 462.53 | $470.94 | 165100 |
| 2021-07-27 | 462.59 | $466.72 | 190311 |
| 2021-07-26 | 462.74 | $466.95 | 178800 |
| 2021-07-23 | 462.79 | $475.19 | 182100 |
| 2021-07-22 | 462.08 | $464.42 | 153800 |
| 2021-07-21 | 461.75 | $455.85 | 280900 |
| 2021-07-20 | 461.85 | $460.50 | 415200 |
| 2021-07-19 | 461.58 | $462.68 | 327209 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
116.46
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
116.46
Average
259.48
Maximum
475.38
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 116.46 | $113.69 | 140291 |
| 2026-07-16 | 116.76 | $115.50 | 445900 |
| 2026-07-15 | 116.89 | $115.63 | 405300 |
| 2026-07-14 | 117.02 | $114.87 | 448600 |
| 2026-07-13 | 117.25 | $115.37 | 413030 |
| 2026-07-10 | 117.44 | $113.86 | 517200 |
| 2026-07-09 | 117.82 | $113.98 | 752400 |
| 2026-07-08 | 118.23 | $117.14 | 475741 |
| 2026-07-07 | 118.34 | $118.60 | 720900 |
| 2026-07-06 | 118.31 | $116.44 | 753444 |
| 2026-07-02 | 118.51 | $116.53 | 672703 |
| 2026-07-01 | 118.72 | $114.49 | 587200 |
| 2026-06-30 | 119.16 | $113.49 | 668200 |
| 2026-06-29 | 119.76 | $109.93 | 709200 |
| 2026-06-26 | 120.79 | $112.54 | 1.0M |
| 2026-06-25 | 121.66 | $109.09 | 693908 |
| 2026-06-24 | 122.99 | $113.46 | 672000 |
| 2026-06-23 | 123.99 | $118.17 | 620003 |
| 2026-06-22 | 124.60 | $117.12 | 1.1M |
| 2026-06-18 | 125.39 | $120.33 | 1.2M |
| 2026-06-17 | 125.92 | $119.90 | 1.3M |
| 2026-06-16 | 126.56 | $124.81 | 831008 |
| 2026-06-15 | 126.74 | $121.00 | 688800 |
| 2026-06-12 | 127.34 | $120.89 | 682442 |
| 2026-06-11 | 128.02 | $116.33 | 807600 |
| 2026-06-10 | 129.25 | $116.11 | 674200 |
| 2026-06-09 | 130.64 | $116.51 | 930708 |
| 2026-06-08 | 132.12 | $116.17 | 987912 |
| 2026-06-05 | 133.80 | $116.93 | 1.1M |
| 2026-06-04 | 135.58 | $120.62 | 908603 |
| 2026-06-03 | 137.15 | $122.98 | 756248 |
| 2026-06-02 | 138.65 | $123.18 | 846506 |
| 2026-06-01 | 140.28 | $129.29 | 691363 |
| 2026-05-29 | 141.43 | $130.04 | 695336 |
| 2026-05-28 | 142.63 | $131.55 | 705033 |
| 2026-05-27 | 143.80 | $130.94 | 528615 |
| 2026-05-26 | 145.15 | $131.23 | 697010 |
| 2026-05-22 | 146.62 | $137.13 | 815625 |
| 2026-05-21 | 147.61 | $136.25 | 678743 |
| 2026-05-20 | 148.81 | $137.78 | 530200 |
| 2026-05-19 | 149.97 | $141.87 | 614822 |
| 2026-05-18 | 150.82 | $141.11 | 787886 |
| 2026-05-15 | 151.85 | $138.45 | 542400 |
| 2026-05-14 | 153.26 | $140.51 | 420853 |
| 2026-05-13 | 154.60 | $139.28 | 549850 |
| 2026-05-12 | 156.21 | $141.37 | 617300 |
| 2026-05-11 | 157.77 | $145.21 | 694200 |
| 2026-05-08 | 159.10 | $147.53 | 573414 |
| 2026-05-07 | 160.31 | $152.66 | 1.1M |
| 2026-05-06 | 161.12 | $148.84 | 561456 |
| 2026-05-05 | 162.41 | $151.29 | 647127 |
| 2026-05-04 | 163.58 | $154.89 | 373243 |
| 2026-05-01 | 164.50 | $152.87 | 667800 |
| 2026-04-30 | 165.72 | $157.19 | 538000 |
| 2026-04-29 | 166.62 | $160.77 | 629100 |
| 2026-04-28 | 167.23 | $158.49 | 380000 |
| 2026-04-27 | 168.15 | $160.13 | 392100 |
| 2026-04-24 | 169.00 | $163.19 | 426500 |
| 2026-04-23 | 169.61 | $163.61 | 416200 |
| 2026-04-22 | 170.24 | $162.61 | 307300 |
| 2026-04-21 | 171.04 | $164.36 | 272700 |
| 2026-04-20 | 171.75 | $164.96 | 548344 |
| 2026-04-17 | 172.46 | $169.00 | 643700 |
| 2026-04-16 | 172.83 | $173.50 | 295300 |
| 2026-04-15 | 172.76 | $171.43 | 287000 |
| 2026-04-14 | 172.90 | $171.03 | 422238 |
| 2026-04-13 | 173.09 | $174.56 | 324600 |
| 2026-04-10 | 172.94 | $171.94 | 252700 |
| 2026-04-09 | 173.04 | $172.77 | 411138 |
| 2026-04-08 | 173.07 | $176.85 | 469944 |
| 2026-04-07 | 172.67 | $175.76 | 628028 |
| 2026-04-06 | 172.35 | $175.15 | 386200 |
| 2026-04-02 | 172.05 | $171.46 | 301300 |
| 2026-04-01 | 172.12 | $165.62 | 505500 |
| 2026-03-31 | 172.80 | $164.98 | 402700 |
| 2026-03-30 | 173.62 | $164.77 | 314668 |
| 2026-03-27 | 174.55 | $164.12 | 324310 |
| 2026-03-26 | 175.65 | $166.72 | 384738 |
| 2026-03-25 | 176.59 | $166.11 | 335400 |
| 2026-03-24 | 177.70 | $166.55 | 501200 |
| 2026-03-23 | 178.87 | $170.66 | 494200 |
| 2026-03-20 | 179.73 | $174.01 | 912608 |
| 2026-03-19 | 180.34 | $174.66 | 313317 |
| 2026-03-18 | 180.94 | $174.63 | 539900 |
| 2026-03-17 | 181.60 | $179.11 | 316309 |
| 2026-03-16 | 181.86 | $180.33 | 354719 |
| 2026-03-13 | 182.02 | $180.12 | 601810 |
| 2026-03-12 | 182.22 | $181.49 | 573613 |
| 2026-03-11 | 182.30 | $179.00 | 726633 |
| 2026-03-10 | 182.65 | $182.18 | 486600 |
| 2026-03-09 | 182.70 | $185.12 | 740100 |
| 2026-03-06 | 182.44 | $186.11 | 448021 |
| 2026-03-05 | 182.05 | $184.44 | 564388 |
| 2026-03-04 | 181.80 | $189.46 | 335172 |
| 2026-03-03 | 181.00 | $193.61 | 544400 |
| 2026-03-02 | 179.67 | $192.05 | 614108 |
| 2026-02-27 | 178.37 | $192.00 | 1.0M |
| 2026-02-26 | 176.93 | $184.87 | 468600 |
| 2026-02-25 | 176.10 | $180.51 | 346716 |
| 2026-02-24 | 175.63 | $181.83 | 387305 |
| 2026-02-23 | 174.98 | $181.65 | 366300 |
| 2026-02-20 | 174.28 | $181.23 | 375900 |
| 2026-02-19 | 173.54 | $180.70 | 605711 |
| 2026-02-18 | 172.79 | $176.12 | 604100 |
| 2026-02-17 | 172.44 | $177.75 | 446506 |
| 2026-02-13 | 171.88 | $179.36 | 466400 |
| 2026-02-12 | 171.09 | $177.46 | 715000 |
| 2026-02-11 | 170.42 | $178.77 | 1.1M |
| 2026-02-10 | 169.55 | $177.31 | 606400 |
| 2026-02-09 | 168.73 | $171.23 | 824280 |
| 2026-02-06 | 168.46 | $162.33 | 1.2M |
| 2026-02-05 | 169.11 | $162.83 | 968300 |
| 2026-02-04 | 169.77 | $162.37 | 572100 |
| 2026-02-03 | 170.55 | $160.28 | 1.1M |
| 2026-02-02 | 171.63 | $166.34 | 482100 |
| 2026-01-30 | 172.19 | $169.23 | 332236 |
| 2026-01-29 | 172.50 | $168.61 | 357857 |
| 2026-01-28 | 172.91 | $168.56 | 441700 |
| 2026-01-27 | 173.37 | $168.38 | 349126 |
| 2026-01-26 | 173.89 | $171.64 | 402531 |
| 2026-01-23 | 174.13 | $171.52 | 338200 |
| 2026-01-22 | 174.40 | $171.66 | 230426 |
| 2026-01-21 | 174.69 | $171.93 | 315700 |
| 2026-01-20 | 174.98 | $172.48 | 392700 |
| 2026-01-16 | 175.25 | $176.08 | 574300 |
| 2026-01-15 | 175.16 | $174.66 | 893730 |
| 2026-01-14 | 175.21 | $172.78 | 557449 |
| 2026-01-13 | 175.47 | $170.37 | 805900 |
| 2026-01-12 | 176.01 | $170.10 | 762308 |
| 2026-01-09 | 176.63 | $168.77 | 569937 |
| 2026-01-08 | 177.45 | $171.68 | 881435 |
| 2026-01-07 | 178.06 | $173.71 | 1.0M |
| 2026-01-06 | 178.52 | $181.40 | 480333 |
| 2026-01-05 | 178.22 | $180.23 | 646549 |
| 2026-01-02 | 178.01 | $178.55 | 482520 |
| 2025-12-31 | 177.95 | $181.25 | 401335 |
| 2025-12-30 | 177.60 | $182.51 | 285326 |
| 2025-12-29 | 177.08 | $183.85 | 347609 |
| 2025-12-26 | 176.37 | $182.86 | 309700 |
| 2025-12-24 | 175.69 | $182.54 | 200446 |
| 2025-12-23 | 174.97 | $183.24 | 514000 |
| 2025-12-22 | 174.10 | $181.18 | 690100 |
| 2025-12-19 | 173.35 | $178.78 | 2.9M |
| 2025-12-18 | 172.78 | $181.05 | 648145 |
| 2025-12-17 | 171.91 | $181.88 | 588229 |
| 2025-12-16 | 170.86 | $179.47 | 809500 |
| 2025-12-15 | 169.95 | $179.20 | 691200 |
| 2025-12-12 | 168.98 | $178.99 | 957503 |
| 2025-12-11 | 167.93 | $177.85 | 853500 |
| 2025-12-10 | 166.88 | $175.21 | 797718 |
| 2025-12-09 | 166.01 | $173.16 | 859315 |
| 2025-12-08 | 165.25 | $165.06 | 581200 |
| 2025-12-05 | 165.28 | $167.24 | 528800 |
| 2025-12-04 | 165.07 | $167.25 | 821641 |
| 2025-12-03 | 164.84 | $159.71 | 542813 |
| 2025-12-02 | 165.38 | $160.76 | 447506 |
| 2025-12-01 | 165.86 | $159.99 | 706209 |
| 2025-11-28 | 166.48 | $163.89 | 260811 |
| 2025-11-26 | 166.76 | $164.20 | 626500 |
| 2025-11-25 | 167.02 | $163.88 | 629100 |
| 2025-11-24 | 167.36 | $161.80 | 522134 |
| 2025-11-21 | 167.94 | $161.72 | 608500 |
| 2025-11-20 | 168.60 | $161.69 | 989223 |
| 2025-11-19 | 169.32 | $167.19 | 599800 |
| 2025-11-18 | 169.55 | $172.97 | 513700 |
| 2025-11-17 | 169.19 | $173.47 | 468335 |
| 2025-11-14 | 168.74 | $174.97 | 574326 |
| 2025-11-13 | 168.08 | $174.00 | 606300 |
| 2025-11-12 | 167.46 | $169.73 | 685200 |
| 2025-11-11 | 167.22 | $171.40 | 675100 |
| 2025-11-10 | 166.78 | $169.19 | 656713 |
| 2025-11-07 | 166.52 | $167.27 | 1.1M |
| 2025-11-06 | 166.44 | $165.75 | 1.1M |
| 2025-11-05 | 166.52 | $161.00 | 714275 |
| 2025-11-04 | 167.10 | $161.29 | 485032 |
| 2025-11-03 | 167.71 | $159.16 | 680900 |
| 2025-10-31 | 168.61 | $160.06 | 528706 |
| 2025-10-30 | 169.51 | $159.98 | 819100 |
| 2025-10-29 | 170.51 | $158.85 | 704777 |
| 2025-10-28 | 171.74 | $163.38 | 536323 |
| 2025-10-27 | 172.62 | $167.55 | 641300 |
| 2025-10-24 | 173.15 | $170.55 | 295529 |
| 2025-10-23 | 173.43 | $171.53 | 312300 |
| 2025-10-22 | 173.63 | $171.85 | 514824 |
| 2025-10-21 | 173.81 | $172.93 | 394245 |
| 2025-10-20 | 173.91 | $170.94 | 843113 |
| 2025-10-17 | 174.22 | $171.26 | 470111 |
| 2025-10-16 | 174.53 | $171.07 | 546100 |
| 2025-10-15 | 174.89 | $171.55 | 440300 |
| 2025-10-14 | 175.25 | $171.08 | 525234 |
| 2025-10-13 | 175.69 | $172.90 | 947624 |
| 2025-10-10 | 175.98 | $177.40 | 852200 |
| 2025-10-09 | 175.83 | $172.23 | 462819 |
| 2025-10-08 | 176.21 | $172.13 | 736810 |
| 2025-10-07 | 176.64 | $168.14 | 1.2M |
| 2025-10-06 | 177.53 | $167.88 | 1.6M |
| 2025-10-03 | 178.55 | $170.50 | 794800 |
| 2025-10-02 | 179.40 | $169.59 | 2.4M |
| 2025-10-01 | 180.43 | $170.84 | 859600 |
| 2025-09-30 | 181.44 | $174.25 | 680948 |
| 2025-09-29 | 182.19 | $177.63 | 710038 |
| 2025-09-26 | 182.67 | $180.14 | 574200 |
| 2025-09-25 | 182.94 | $178.17 | 574900 |
| 2025-09-24 | 183.44 | $179.04 | 664600 |
| 2025-09-23 | 183.91 | $179.11 | 576507 |
| 2025-09-22 | 184.41 | $178.42 | 891450 |
| 2025-09-19 | 185.04 | $178.32 | 9.7M |
| 2025-09-18 | 185.75 | $179.71 | 674960 |
| 2025-09-17 | 186.38 | $183.53 | 593400 |
| 2025-09-16 | 186.68 | $182.94 | 530400 |
| 2025-09-15 | 187.08 | $181.68 | 737100 |
| 2025-09-12 | 187.65 | $184.85 | 648628 |
| 2025-09-11 | 187.94 | $188.46 | 777469 |
| 2025-09-10 | 187.89 | $184.63 | 820906 |
| 2025-09-09 | 188.23 | $188.17 | 680734 |
| 2025-09-08 | 188.23 | $187.17 | 867936 |
| 2025-09-05 | 188.35 | $187.50 | 758300 |
| 2025-09-04 | 188.44 | $180.13 | 716202 |
| 2025-09-03 | 189.31 | $181.59 | 1.1M |
| 2025-09-02 | 190.12 | $180.20 | 611315 |
| 2025-08-29 | 191.17 | $183.84 | 592400 |
| 2025-08-28 | 191.94 | $182.55 | 648174 |
| 2025-08-27 | 192.93 | $187.51 | 452332 |
| 2025-08-26 | 193.50 | $189.78 | 551900 |
| 2025-08-25 | 193.89 | $190.15 | 818500 |
| 2025-08-22 | 194.28 | $188.73 | 589600 |
| 2025-08-21 | 194.87 | $186.85 | 754300 |
| 2025-08-20 | 195.71 | $189.12 | 605200 |
| 2025-08-19 | 196.40 | $186.85 | 346649 |
| 2025-08-18 | 197.41 | $186.61 | 470851 |
| 2025-08-15 | 198.55 | $190.04 | 687000 |
| 2025-08-14 | 199.44 | $187.63 | 528842 |
| 2025-08-13 | 200.69 | $189.00 | 655300 |
| 2025-08-12 | 201.92 | $188.22 | 632400 |
| 2025-08-11 | 203.36 | $189.27 | 937253 |
| 2025-08-08 | 204.84 | $187.01 | 707738 |
| 2025-08-07 | 206.72 | $184.43 | 1.3M |
| 2025-08-06 | 209.06 | $186.80 | 1.9M |
| 2025-08-05 | 211.41 | $207.81 | 428439 |
| 2025-08-04 | 211.78 | $209.43 | 334943 |
| 2025-08-01 | 212.03 | $207.75 | 416300 |
| 2025-07-31 | 212.48 | $205.50 | 454749 |
| 2025-07-30 | 213.22 | $210.09 | 471405 |
| 2025-07-29 | 213.55 | $207.17 | 342200 |
| 2025-07-28 | 214.22 | $207.67 | 345500 |
| 2025-07-25 | 214.91 | $211.45 | 214825 |
| 2025-07-24 | 215.27 | $213.74 | 267605 |
| 2025-07-23 | 215.43 | $212.07 | 330300 |
| 2025-07-22 | 215.79 | $210.67 | 299600 |
| 2025-07-21 | 216.33 | $207.76 | 391600 |
| 2025-07-18 | 217.23 | $208.84 | 368602 |
| 2025-07-17 | 218.11 | $210.43 | 510100 |
| 2025-07-16 | 218.92 | $215.53 | 263800 |
| 2025-07-15 | 219.28 | $214.55 | 304800 |
| 2025-07-14 | 219.77 | $217.25 | 289400 |
| 2025-07-11 | 220.04 | $216.05 | 284049 |
| 2025-07-10 | 220.46 | $218.97 | 291900 |
| 2025-07-09 | 220.62 | $219.28 | 371000 |
| 2025-07-08 | 220.76 | $216.82 | 475000 |
| 2025-07-07 | 221.17 | $221.95 | 411937 |
| 2025-07-03 | 221.09 | $216.73 | 302200 |
| 2025-07-02 | 221.55 | $219.17 | 435733 |
| 2025-07-01 | 221.80 | $223.11 | 454600 |
| 2025-06-30 | 221.66 | $223.34 | 355100 |
| 2025-06-27 | 221.49 | $219.55 | 425500 |
| 2025-06-26 | 221.69 | $220.55 | 394520 |
| 2025-06-25 | 221.81 | $223.16 | 317700 |
| 2025-06-24 | 221.67 | $222.73 | 354900 |
| 2025-06-23 | 221.56 | $220.81 | 355634 |
| 2025-06-20 | 221.63 | $219.78 | 773303 |
| 2025-06-18 | 221.83 | $220.81 | 409231 |
| 2025-06-17 | 221.94 | $223.50 | 307900 |
| 2025-06-16 | 221.77 | $224.88 | 287143 |
| 2025-06-13 | 221.44 | $225.25 | 296732 |
| 2025-06-12 | 221.04 | $226.89 | 377700 |
| 2025-06-11 | 220.43 | $225.02 | 418431 |
| 2025-06-10 | 219.94 | $224.44 | 312212 |
| 2025-06-09 | 219.47 | $223.25 | 558901 |
| 2025-06-06 | 219.07 | $222.22 | 460277 |
| 2025-06-05 | 218.74 | $226.13 | 755800 |
| 2025-06-04 | 217.96 | $218.79 | 652900 |
| 2025-06-03 | 217.88 | $214.75 | 635328 |
| 2025-06-02 | 218.21 | $219.02 | 468800 |
| 2025-05-30 | 218.12 | $216.41 | 1.2M |
| 2025-05-29 | 218.30 | $214.08 | 559029 |
| 2025-05-28 | 218.75 | $214.63 | 595900 |
| 2025-05-27 | 219.18 | $217.87 | 379002 |
| 2025-05-23 | 219.32 | $217.85 | 317900 |
| 2025-05-22 | 219.47 | $216.41 | 446800 |
| 2025-05-21 | 219.79 | $219.64 | 445700 |
| 2025-05-20 | 219.81 | $222.69 | 512737 |
| 2025-05-19 | 219.51 | $219.42 | 471318 |
| 2025-05-16 | 219.52 | $216.01 | 530900 |
| 2025-05-15 | 219.89 | $213.53 | 378700 |
| 2025-05-14 | 220.55 | $210.82 | 791209 |
| 2025-05-13 | 221.58 | $213.13 | 1.3M |
| 2025-05-12 | 222.47 | $218.09 | 899816 |
| 2025-05-09 | 222.93 | $231.09 | 379434 |
| 2025-05-08 | 222.07 | $226.24 | 394937 |
| 2025-05-07 | 221.63 | $228.14 | 514828 |
| 2025-05-06 | 220.95 | $228.88 | 739010 |
| 2025-05-05 | 220.11 | $226.80 | 556000 |
| 2025-05-02 | 219.41 | $225.68 | 366400 |
| 2025-05-01 | 218.75 | $223.97 | 429935 |
| 2025-04-30 | 218.20 | $221.59 | 669200 |
| 2025-04-29 | 217.84 | $221.69 | 431725 |
| 2025-04-28 | 217.43 | $218.63 | 320868 |
| 2025-04-25 | 217.31 | $219.00 | 402427 |
| 2025-04-24 | 217.13 | $218.19 | 483200 |
| 2025-04-23 | 217.02 | $217.59 | 619847 |
| 2025-04-22 | 216.96 | $222.41 | 466747 |
| 2025-04-21 | 216.38 | $222.17 | 367600 |
| 2025-04-17 | 215.78 | $225.16 | 351905 |
| 2025-04-16 | 214.79 | $222.73 | 460200 |
| 2025-04-15 | 213.95 | $223.98 | 497000 |
| 2025-04-14 | 212.90 | $222.42 | 510600 |
| 2025-04-11 | 211.89 | $221.81 | 1.2M |
| 2025-04-10 | 210.85 | $210.32 | 790314 |
| 2025-04-09 | 210.91 | $203.19 | 1.8M |
| 2025-04-08 | 211.72 | $206.27 | 811100 |
| 2025-04-07 | 212.29 | $207.92 | 1.2M |
| 2025-04-04 | 212.75 | $212.94 | 1.5M |
| 2025-04-03 | 212.73 | $216.15 | 867339 |
| 2025-04-02 | 212.37 | $210.83 | 614918 |
| 2025-04-01 | 212.53 | $215.92 | 541500 |
| 2025-03-31 | 212.18 | $216.35 | 669950 |
| 2025-03-28 | 211.74 | $216.75 | 365011 |
| 2025-03-27 | 211.21 | $219.01 | 473833 |
| 2025-03-26 | 210.39 | $214.88 | 385728 |
| 2025-03-25 | 209.92 | $213.42 | 356600 |
| 2025-03-24 | 209.55 | $211.78 | 502914 |
| 2025-03-21 | 209.31 | $216.87 | 797045 |
| 2025-03-20 | 208.52 | $217.82 | 327264 |
| 2025-03-19 | 207.54 | $216.75 | 392200 |
| 2025-03-18 | 206.57 | $217.36 | 329800 |
| 2025-03-17 | 205.43 | $217.33 | 600009 |
| 2025-03-14 | 204.18 | $212.38 | 518300 |
| 2025-03-13 | 203.31 | $212.01 | 526300 |
| 2025-03-12 | 202.40 | $206.95 | 504119 |
| 2025-03-11 | 201.92 | $209.96 | 860145 |
| 2025-03-10 | 201.07 | $212.57 | 876300 |
| 2025-03-07 | 199.86 | $208.94 | 920700 |
| 2025-03-06 | 198.91 | $206.15 | 1.4M |
| 2025-03-05 | 198.14 | $195.85 | 1.2M |
| 2025-03-04 | 198.39 | $197.89 | 1.3M |
| 2025-03-03 | 198.44 | $194.04 | 650400 |
| 2025-02-28 | 198.90 | $192.79 | 3.6M |
| 2025-02-27 | 199.54 | $191.35 | 826300 |
| 2025-02-26 | 200.41 | $191.81 | 616138 |
| 2025-02-25 | 201.31 | $196.77 | 900651 |
| 2025-02-24 | 201.79 | $194.26 | 797300 |
| 2025-02-21 | 202.58 | $193.96 | 799412 |
| 2025-02-20 | 203.49 | $189.81 | 508000 |
| 2025-02-19 | 204.93 | $191.54 | 683558 |
| 2025-02-18 | 206.34 | $194.09 | 475712 |
| 2025-02-14 | 207.63 | $193.49 | 642725 |
| 2025-02-13 | 209.12 | $191.42 | 431000 |
| 2025-02-12 | 210.98 | $192.91 | 1.2M |
| 2025-02-11 | 212.88 | $195.27 | 557715 |
| 2025-02-10 | 214.74 | $196.20 | 591728 |
| 2025-02-07 | 216.69 | $201.37 | 767845 |
| 2025-02-06 | 218.30 | $201.31 | 1.0M |
| 2025-02-05 | 220.09 | $198.07 | 1.3M |
| 2025-02-04 | 222.41 | $217.31 | 403750 |
| 2025-02-03 | 222.95 | $218.19 | 643441 |
| 2025-01-31 | 223.45 | $220.63 | 817100 |
| 2025-01-30 | 223.74 | $217.77 | 566500 |
| 2025-01-29 | 224.37 | $218.99 | 429703 |
| 2025-01-28 | 224.94 | $223.29 | 340707 |
| 2025-01-27 | 225.11 | $225.40 | 337900 |
| 2025-01-24 | 225.08 | $224.43 | 364442 |
| 2025-01-23 | 225.15 | $225.84 | 316009 |
| 2025-01-22 | 225.08 | $225.89 | 428537 |
| 2025-01-21 | 224.99 | $221.96 | 351235 |
| 2025-01-17 | 225.31 | $220.50 | 348400 |
| 2025-01-16 | 225.82 | $221.70 | 399200 |
| 2025-01-15 | 226.25 | $217.82 | 531221 |
| 2025-01-14 | 227.14 | $216.63 | 418758 |
| 2025-01-13 | 228.24 | $216.89 | 375304 |
| 2025-01-10 | 229.44 | $215.46 | 480700 |
| 2025-01-08 | 230.91 | $219.60 | 595826 |
| 2025-01-07 | 232.10 | $219.22 | 480200 |
| 2025-01-06 | 233.46 | $222.34 | 560924 |
| 2025-01-03 | 234.63 | $226.47 | 308600 |
| 2025-01-02 | 235.49 | $225.30 | 281000 |
| 2024-12-31 | 236.56 | $226.04 | 218200 |
| 2024-12-30 | 237.67 | $225.30 | 250700 |
| 2024-12-27 | 238.97 | $229.03 | 229200 |
| 2024-12-26 | 240.01 | $230.22 | 179215 |
| 2024-12-24 | 241.05 | $229.40 | 131333 |
| 2024-12-23 | 242.27 | $229.46 | 286679 |
| 2024-12-20 | 243.62 | $230.15 | 1.1M |
| 2024-12-19 | 245.04 | $228.51 | 456300 |
| 2024-12-18 | 246.78 | $232.51 | 541901 |
| 2024-12-17 | 248.28 | $234.90 | 461627 |
| 2024-12-16 | 249.69 | $232.92 | 358424 |
| 2024-12-13 | 251.45 | $233.73 | 292526 |
| 2024-12-12 | 253.32 | $236.21 | 575400 |
| 2024-12-11 | 255.12 | $234.86 | 567534 |
| 2024-12-10 | 257.25 | $240.07 | 450282 |
| 2024-12-09 | 259.06 | $240.97 | 491300 |
| 2024-12-06 | 260.97 | $239.93 | 573600 |
| 2024-12-05 | 263.18 | $243.96 | 868200 |
| 2024-12-04 | 265.20 | $248.39 | 1.0M |
| 2024-12-03 | 266.97 | $262.79 | 326423 |
| 2024-12-02 | 267.41 | $263.47 | 412031 |
| 2024-11-29 | 267.83 | $258.69 | 230227 |
| 2024-11-27 | 268.79 | $261.71 | 217950 |
| 2024-11-26 | 269.54 | $261.02 | 248319 |
| 2024-11-25 | 270.43 | $263.80 | 638222 |
| 2024-11-22 | 271.13 | $260.35 | 352728 |
| 2024-11-21 | 272.26 | $260.31 | 508993 |
| 2024-11-20 | 273.52 | $265.44 | 323706 |
| 2024-11-19 | 274.37 | $267.81 | 352511 |
| 2024-11-18 | 275.07 | $267.33 | 274300 |
| 2024-11-15 | 275.88 | $261.65 | 378497 |
| 2024-11-14 | 277.38 | $264.98 | 287400 |
| 2024-11-13 | 278.68 | $267.13 | 319000 |
| 2024-11-12 | 279.90 | $271.63 | 350961 |
| 2024-11-11 | 280.77 | $274.24 | 248200 |
| 2024-11-08 | 281.46 | $274.68 | 386700 |
| 2024-11-07 | 282.17 | $274.41 | 407932 |
| 2024-11-06 | 282.99 | $274.87 | 869000 |
| 2024-11-05 | 283.84 | $279.15 | 662120 |
| 2024-11-04 | 284.33 | $287.60 | 340419 |
| 2024-11-01 | 283.99 | $287.40 | 271739 |
| 2024-10-31 | 283.63 | $289.42 | 286842 |
| 2024-10-30 | 283.02 | $293.61 | 266100 |
| 2024-10-29 | 281.91 | $292.33 | 355901 |
| 2024-10-28 | 280.81 | $288.79 | 298100 |
| 2024-10-25 | 279.97 | $286.45 | 186302 |
| 2024-10-24 | 279.29 | $290.29 | 201017 |
| 2024-10-23 | 278.13 | $288.89 | 207742 |
| 2024-10-22 | 277.00 | $290.23 | 395144 |
| 2024-10-21 | 275.60 | $287.10 | 400544 |
| 2024-10-18 | 274.39 | $288.83 | 390900 |
| 2024-10-17 | 272.87 | $290.78 | 342532 |
| 2024-10-16 | 270.99 | $292.46 | 312248 |
| 2024-10-15 | 268.73 | $288.26 | 332201 |
| 2024-10-14 | 266.67 | $284.50 | 335810 |
| 2024-10-11 | 264.80 | $278.10 | 313500 |
| 2024-10-10 | 263.40 | $276.43 | 367117 |
| 2024-10-09 | 262.02 | $275.41 | 189900 |
| 2024-10-08 | 260.61 | $275.89 | 239447 |
| 2024-10-07 | 259.01 | $273.76 | 266204 |
| 2024-10-04 | 257.45 | $273.65 | 482400 |
| 2024-10-03 | 255.75 | $273.94 | 736922 |
| 2024-10-02 | 253.83 | $254.92 | 345217 |
| 2024-10-01 | 253.72 | $255.85 | 366807 |
| 2024-09-30 | 253.50 | $256.20 | 444700 |
| 2024-09-27 | 253.21 | $254.84 | 306100 |
| 2024-09-26 | 253.04 | $254.19 | 374718 |
| 2024-09-25 | 252.92 | $254.38 | 271400 |
| 2024-09-24 | 252.76 | $260.95 | 314417 |
| 2024-09-23 | 251.90 | $257.49 | 299213 |
| 2024-09-20 | 251.31 | $257.27 | 1.6M |
| 2024-09-19 | 250.69 | $259.33 | 507900 |
| 2024-09-18 | 249.78 | $259.83 | 465042 |
| 2024-09-17 | 248.72 | $258.38 | 300000 |
| 2024-09-16 | 247.70 | $259.00 | 200400 |
| 2024-09-13 | 246.51 | $257.13 | 211000 |
| 2024-09-12 | 245.39 | $256.41 | 255218 |
| 2024-09-11 | 244.24 | $255.41 | 290044 |
| 2024-09-10 | 243.06 | $257.95 | 382736 |
| 2024-09-09 | 241.49 | $257.80 | 390214 |
| 2024-09-06 | 239.77 | $256.85 | 594943 |
| 2024-09-05 | 237.98 | $258.02 | 887233 |
| 2024-09-04 | 235.87 | $241.86 | 387739 |
| 2024-09-03 | 235.24 | $241.15 | 352247 |
| 2024-08-30 | 234.61 | $242.39 | 394200 |
| 2024-08-29 | 233.80 | $246.03 | 438980 |
| 2024-08-28 | 232.51 | $237.62 | 263700 |
| 2024-08-27 | 231.97 | $235.60 | 120331 |
| 2024-08-26 | 231.59 | $236.77 | 210000 |
| 2024-08-23 | 231.04 | $235.82 | 184500 |
| 2024-08-22 | 230.54 | $235.52 | 271834 |
| 2024-08-21 | 230.02 | $232.62 | 321800 |
| 2024-08-20 | 229.74 | $231.19 | 219100 |
| 2024-08-19 | 229.59 | $235.20 | 261300 |
| 2024-08-16 | 229.00 | $234.00 | 355937 |
| 2024-08-15 | 228.47 | $233.90 | 458200 |
| 2024-08-14 | 227.90 | $240.95 | 306600 |
| 2024-08-13 | 226.53 | $241.04 | 383100 |
| 2024-08-12 | 225.00 | $234.95 | 247700 |
| 2024-08-09 | 223.95 | $236.06 | 255802 |
| 2024-08-08 | 222.68 | $231.89 | 300500 |
| 2024-08-07 | 221.71 | $229.33 | 356300 |
| 2024-08-06 | 220.90 | $234.58 | 629824 |
| 2024-08-05 | 219.47 | $222.90 | 762146 |
| 2024-08-02 | 219.10 | $234.63 | 736411 |
| 2024-08-01 | 217.47 | $221.22 | 282235 |
| 2024-07-31 | 217.07 | $223.53 | 389300 |
| 2024-07-30 | 216.40 | $224.02 | 218549 |
| 2024-07-29 | 215.59 | $223.23 | 222500 |
| 2024-07-26 | 214.79 | $225.63 | 300631 |
| 2024-07-25 | 213.65 | $220.86 | 354745 |
| 2024-07-24 | 212.89 | $218.04 | 374145 |
| 2024-07-23 | 212.35 | $221.25 | 259100 |
| 2024-07-22 | 211.41 | $222.58 | 283001 |
| 2024-07-19 | 210.23 | $219.16 | 486600 |
| 2024-07-18 | 209.29 | $221.29 | 389711 |
| 2024-07-17 | 208.03 | $224.61 | 408400 |
| 2024-07-16 | 206.28 | $221.64 | 356300 |
| 2024-07-15 | 204.67 | $219.64 | 419032 |
| 2024-07-12 | 203.09 | $212.85 | 282100 |
| 2024-07-11 | 202.07 | $213.93 | 375628 |
| 2024-07-10 | 200.82 | $206.94 | 261835 |
| 2024-07-09 | 200.17 | $204.40 | 330703 |
| 2024-07-08 | 199.73 | $204.40 | 284702 |
| 2024-07-05 | 199.24 | $204.65 | 325462 |
| 2024-07-03 | 198.67 | $201.01 | 331917 |
| 2024-07-02 | 198.42 | $193.80 | 324900 |
| 2024-07-01 | 198.90 | $193.39 | 450000 |
| 2024-06-28 | 199.48 | $200.53 | 1.2M |
| 2024-06-27 | 199.37 | $199.68 | 265038 |
| 2024-06-26 | 199.34 | $196.10 | 336049 |
| 2024-06-25 | 199.68 | $194.05 | 420194 |
| 2024-06-24 | 200.28 | $196.29 | 305547 |
| 2024-06-21 | 200.70 | $194.41 | 960802 |
| 2024-06-20 | 201.36 | $199.09 | 324028 |
| 2024-06-18 | 201.60 | $195.61 | 360700 |
| 2024-06-17 | 202.23 | $199.36 | 328100 |
| 2024-06-14 | 202.53 | $200.22 | 291700 |
| 2024-06-13 | 202.77 | $199.31 | 255200 |
| 2024-06-12 | 203.14 | $201.11 | 312300 |
| 2024-06-11 | 203.35 | $195.48 | 349353 |
| 2024-06-10 | 204.18 | $197.08 | 361700 |
| 2024-06-07 | 204.93 | $198.76 | 510443 |
| 2024-06-06 | 205.57 | $205.97 | 762400 |
| 2024-06-05 | 205.53 | $196.42 | 448500 |
| 2024-06-04 | 206.49 | $199.50 | 757600 |
| 2024-06-03 | 207.23 | $199.00 | 701700 |
| 2024-05-31 | 208.09 | $198.93 | 1.5M |
| 2024-05-30 | 209.06 | $197.68 | 646941 |
| 2024-05-29 | 210.26 | $200.41 | 444837 |
| 2024-05-28 | 211.29 | $206.35 | 448407 |
| 2024-05-24 | 211.81 | $216.89 | 215900 |
| 2024-05-23 | 211.28 | $214.49 | 251418 |
| 2024-05-22 | 210.94 | $219.41 | 192200 |
| 2024-05-21 | 210.05 | $217.56 | 302346 |
| 2024-05-20 | 209.26 | $215.71 | 294611 |
| 2024-05-17 | 208.58 | $214.71 | 279200 |
| 2024-05-16 | 207.93 | $216.60 | 337637 |
| 2024-05-15 | 207.02 | $216.91 | 754400 |
| 2024-05-14 | 205.98 | $204.42 | 373300 |
| 2024-05-13 | 206.15 | $205.93 | 335934 |
| 2024-05-10 | 206.17 | $206.11 | 447819 |
| 2024-05-09 | 206.18 | $204.82 | 306717 |
| 2024-05-08 | 206.32 | $202.21 | 400407 |
| 2024-05-07 | 206.75 | $200.89 | 687000 |
| 2024-05-06 | 207.37 | $205.80 | 568500 |
| 2024-05-03 | 207.53 | $203.82 | 505834 |
| 2024-05-02 | 207.92 | $209.12 | 358948 |
| 2024-05-01 | 207.80 | $206.24 | 466300 |
| 2024-04-30 | 207.96 | $200.09 | 434100 |
| 2024-04-29 | 208.79 | $204.10 | 510600 |
| 2024-04-26 | 209.28 | $201.79 | 253643 |
| 2024-04-25 | 210.07 | $201.58 | 241000 |
| 2024-04-24 | 210.97 | $204.22 | 253000 |
| 2024-04-23 | 211.68 | $204.77 | 267026 |
| 2024-04-22 | 212.40 | $204.43 | 278217 |
| 2024-04-19 | 213.24 | $204.01 | 359646 |
| 2024-04-18 | 214.21 | $203.15 | 281613 |
| 2024-04-17 | 215.38 | $201.93 | 467828 |
| 2024-04-16 | 216.79 | $202.77 | 443600 |
| 2024-04-15 | 218.27 | $204.94 | 391743 |
| 2024-04-12 | 219.67 | $213.00 | 347800 |
| 2024-04-11 | 220.38 | $217.78 | 303159 |
| 2024-04-10 | 220.65 | $222.19 | 367100 |
| 2024-04-09 | 220.49 | $226.50 | 407149 |
| 2024-04-08 | 219.85 | $224.32 | 496000 |
| 2024-04-05 | 219.38 | $225.39 | 427800 |
| 2024-04-04 | 218.75 | $224.79 | 546564 |
| 2024-04-03 | 218.12 | $214.94 | 316000 |
| 2024-04-02 | 218.45 | $214.36 | 247133 |
| 2024-04-01 | 218.88 | $216.56 | 243400 |
| 2024-03-28 | 219.13 | $219.25 | 258800 |
| 2024-03-27 | 219.11 | $217.75 | 333900 |
| 2024-03-26 | 219.26 | $214.52 | 341554 |
| 2024-03-25 | 219.75 | $219.62 | 250133 |
| 2024-03-22 | 219.77 | $221.70 | 293200 |
| 2024-03-21 | 219.56 | $223.81 | 379316 |
| 2024-03-20 | 219.12 | $216.71 | 255914 |
| 2024-03-19 | 219.37 | $218.52 | 270505 |
| 2024-03-18 | 219.46 | $219.47 | 306100 |
| 2024-03-15 | 219.46 | $218.45 | 970573 |
| 2024-03-14 | 219.57 | $216.63 | 480039 |
| 2024-03-13 | 219.87 | $224.94 | 367000 |
| 2024-03-12 | 219.34 | $222.68 | 523800 |
| 2024-03-11 | 218.99 | $223.18 | 712500 |
| 2024-03-08 | 218.55 | $215.12 | 458530 |
| 2024-03-07 | 218.91 | $209.08 | 321417 |
| 2024-03-06 | 219.95 | $207.77 | 387594 |
| 2024-03-05 | 221.23 | $211.29 | 903500 |
| 2024-03-04 | 222.27 | $214.77 | 414063 |
| 2024-03-01 | 223.06 | $218.14 | 418543 |
| 2024-02-29 | 223.58 | $213.41 | 449065 |
| 2024-02-28 | 224.65 | $212.59 | 316535 |
| 2024-02-27 | 225.92 | $213.97 | 395550 |
| 2024-02-26 | 227.18 | $213.92 | 359200 |
| 2024-02-23 | 228.57 | $214.92 | 337579 |
| 2024-02-22 | 230.01 | $213.55 | 389024 |
| 2024-02-21 | 231.74 | $215.00 | 296100 |
| 2024-02-20 | 233.51 | $213.98 | 394000 |
| 2024-02-16 | 235.56 | $219.04 | 251300 |
| 2024-02-15 | 237.30 | $220.50 | 286131 |
| 2024-02-14 | 239.07 | $216.21 | 383737 |
| 2024-02-13 | 241.48 | $219.35 | 645800 |
| 2024-02-12 | 243.81 | $226.69 | 325800 |
| 2024-02-09 | 245.61 | $223.32 | 284252 |
| 2024-02-08 | 247.95 | $224.19 | 392121 |
| 2024-02-07 | 250.45 | $226.41 | 518200 |
| 2024-02-06 | 252.99 | $221.26 | 827325 |
| 2024-02-05 | 256.33 | $221.29 | 1.1M |
| 2024-02-02 | 260.01 | $224.71 | 1.1M |
| 2024-02-01 | 263.73 | $218.96 | 1.4M |
| 2024-01-31 | 268.44 | $225.51 | 1.9M |
| 2024-01-30 | 272.96 | $274.33 | 475642 |
| 2024-01-29 | 272.82 | $278.36 | 296500 |
| 2024-01-26 | 272.23 | $276.50 | 224244 |
| 2024-01-25 | 271.78 | $273.37 | 239300 |
| 2024-01-24 | 271.62 | $274.89 | 366337 |
| 2024-01-23 | 271.27 | $272.42 | 318900 |
| 2024-01-22 | 271.15 | $266.37 | 246000 |
| 2024-01-19 | 271.66 | $265.93 | 257500 |
| 2024-01-18 | 272.26 | $264.72 | 226800 |
| 2024-01-17 | 273.05 | $264.60 | 195100 |
| 2024-01-16 | 273.94 | $269.00 | 250349 |
| 2024-01-12 | 274.46 | $268.98 | 204308 |
| 2024-01-11 | 275.04 | $270.22 | 270604 |
| 2024-01-10 | 275.54 | $272.00 | 292760 |
| 2024-01-09 | 275.92 | $272.38 | 191624 |
| 2024-01-08 | 276.29 | $277.48 | 268046 |
| 2024-01-05 | 276.17 | $276.17 | 303951 |
| 2024-01-04 | 276.16 | $275.39 | 553200 |
| 2024-01-03 | 276.25 | $278.97 | 372000 |
| 2024-01-02 | 275.96 | $286.45 | 356610 |
| 2023-12-29 | 274.86 | $292.85 | 216200 |
| 2023-12-28 | 272.96 | $296.42 | 143200 |
| 2023-12-27 | 270.49 | $295.83 | 147817 |
| 2023-12-26 | 267.82 | $291.60 | 116949 |
| 2023-12-22 | 265.32 | $288.19 | 220000 |
| 2023-12-21 | 262.92 | $285.68 | 204300 |
| 2023-12-20 | 260.52 | $278.44 | 337700 |
| 2023-12-19 | 258.63 | $281.90 | 322300 |
| 2023-12-18 | 256.18 | $281.95 | 284100 |
| 2023-12-15 | 253.47 | $279.20 | 771000 |
| 2023-12-14 | 250.76 | $284.16 | 626307 |
| 2023-12-13 | 247.25 | $271.13 | 242200 |
| 2023-12-12 | 244.73 | $263.77 | 294700 |
| 2023-12-11 | 242.73 | $263.27 | 317917 |
| 2023-12-08 | 240.57 | $261.68 | 402732 |
| 2023-12-07 | 238.34 | $260.88 | 395014 |
| 2023-12-06 | 235.97 | $262.05 | 805652 |
| 2023-12-05 | 233.23 | $251.27 | 503759 |
| 2023-12-04 | 231.33 | $238.56 | 364900 |
| 2023-12-01 | 230.57 | $240.17 | 268000 |
| 2023-11-30 | 229.56 | $240.12 | 601800 |
| 2023-11-29 | 228.44 | $237.09 | 337400 |
| 2023-11-28 | 227.53 | $230.99 | 243500 |
| 2023-11-27 | 227.17 | $230.28 | 212414 |
| 2023-11-24 | 226.84 | $231.40 | 108306 |
| 2023-11-22 | 226.36 | $234.22 | 166906 |
| 2023-11-21 | 225.53 | $233.74 | 264507 |
| 2023-11-20 | 224.67 | $228.55 | 283000 |
| 2023-11-17 | 224.26 | $228.18 | 229113 |
| 2023-11-16 | 223.85 | $226.70 | 229700 |
| 2023-11-15 | 223.55 | $227.55 | 259300 |
| 2023-11-14 | 223.13 | $228.17 | 278921 |
| 2023-11-13 | 222.60 | $221.50 | 189226 |
| 2023-11-10 | 222.71 | $222.94 | 338442 |
| 2023-11-09 | 222.69 | $226.86 | 358800 |
| 2023-11-08 | 222.25 | $223.01 | 377829 |
| 2023-11-07 | 222.17 | $216.53 | 223442 |
| 2023-11-06 | 222.77 | $220.10 | 369545 |
| 2023-11-03 | 223.05 | $220.07 | 449700 |
| 2023-11-02 | 223.36 | $221.40 | 389900 |
| 2023-11-01 | 223.57 | $217.24 | 454700 |
| 2023-10-31 | 224.23 | $213.75 | 362638 |
| 2023-10-30 | 225.33 | $214.15 | 625800 |
| 2023-10-27 | 226.51 | $206.01 | 553214 |
| 2023-10-26 | 228.67 | $212.60 | 720700 |
| 2023-10-25 | 230.36 | $214.08 | 1.3M |
| 2023-10-24 | 232.08 | $235.92 | 360100 |
| 2023-10-23 | 231.67 | $235.29 | 474138 |
| 2023-10-20 | 231.29 | $235.38 | 473200 |
| 2023-10-19 | 230.86 | $234.83 | 348918 |
| 2023-10-18 | 230.44 | $236.44 | 304900 |
| 2023-10-17 | 229.81 | $240.70 | 247320 |
| 2023-10-16 | 228.66 | $242.04 | 451600 |
| 2023-10-13 | 227.25 | $238.78 | 294208 |
| 2023-10-12 | 226.04 | $240.45 | 593804 |
| 2023-10-11 | 224.53 | $236.59 | 359237 |
| 2023-10-10 | 223.26 | $233.67 | 397800 |
| 2023-10-09 | 222.16 | $237.21 | 542631 |
| 2023-10-06 | 220.57 | $238.73 | 885000 |
| 2023-10-05 | 218.66 | $225.61 | 787646 |
| 2023-10-04 | 217.93 | $213.28 | 714426 |
| 2023-10-03 | 218.42 | $204.76 | 298000 |
| 2023-10-02 | 219.86 | $209.95 | 363904 |
| 2023-09-29 | 220.90 | $213.64 | 950212 |
| 2023-09-28 | 221.67 | $209.43 | 585761 |
| 2023-09-27 | 222.96 | $201.78 | 487431 |
| 2023-09-26 | 225.18 | $205.70 | 473708 |
| 2023-09-25 | 227.24 | $211.29 | 327700 |
| 2023-09-22 | 228.91 | $215.97 | 407000 |
| 2023-09-21 | 230.28 | $215.02 | 376217 |
| 2023-09-20 | 231.88 | $223.27 | 290819 |
| 2023-09-19 | 232.79 | $224.15 | 359404 |
| 2023-09-18 | 233.70 | $227.12 | 325206 |
| 2023-09-15 | 234.39 | $224.63 | 1.5M |
| 2023-09-14 | 235.42 | $229.04 | 528240 |
| 2023-09-13 | 236.09 | $220.46 | 552300 |
| 2023-09-12 | 237.74 | $222.06 | 499720 |
| 2023-09-11 | 239.39 | $224.77 | 579100 |
| 2023-09-08 | 240.92 | $226.63 | 359440 |
| 2023-09-07 | 242.43 | $227.29 | 600200 |
| 2023-09-06 | 244.02 | $228.86 | 829814 |
| 2023-09-05 | 245.62 | $242.02 | 331348 |
| 2023-09-01 | 246.00 | $238.84 | 237100 |
| 2023-08-31 | 246.75 | $240.93 | 482100 |
| 2023-08-30 | 247.36 | $243.27 | 205252 |
| 2023-08-29 | 247.79 | $246.35 | 251825 |
| 2023-08-28 | 247.95 | $245.88 | 259700 |
| 2023-08-25 | 248.16 | $244.55 | 367700 |
| 2023-08-24 | 248.54 | $245.30 | 534253 |
| 2023-08-23 | 248.88 | $250.43 | 226445 |
| 2023-08-22 | 248.72 | $249.32 | 254827 |
| 2023-08-21 | 248.66 | $250.34 | 372017 |
| 2023-08-18 | 248.48 | $248.20 | 322709 |
| 2023-08-17 | 248.51 | $249.18 | 464700 |
| 2023-08-16 | 248.44 | $245.33 | 429938 |
| 2023-08-15 | 248.77 | $232.57 | 258700 |
| 2023-08-14 | 250.47 | $236.99 | 392300 |
| 2023-08-11 | 251.89 | $234.25 | 216700 |
| 2023-08-10 | 253.75 | $236.63 | 286300 |
| 2023-08-09 | 255.55 | $238.58 | 181218 |
| 2023-08-08 | 257.34 | $237.03 | 379532 |
| 2023-08-07 | 259.48 | $244.38 | 307600 |
| 2023-08-04 | 261.06 | $242.85 | 591211 |
| 2023-08-03 | 262.98 | $248.69 | 506080 |
| 2023-08-02 | 264.49 | $261.30 | 324234 |
| 2023-08-01 | 264.82 | $262.60 | 234278 |
| 2023-07-31 | 265.06 | $269.22 | 304800 |
| 2023-07-28 | 264.62 | $270.97 | 269700 |
| 2023-07-27 | 263.95 | $269.50 | 285400 |
| 2023-07-26 | 263.36 | $274.38 | 232185 |
| 2023-07-25 | 262.20 | $269.44 | 244617 |
| 2023-07-24 | 261.44 | $271.31 | 345407 |
| 2023-07-21 | 260.40 | $270.61 | 441811 |
| 2023-07-20 | 259.33 | $266.90 | 817704 |
| 2023-07-19 | 258.53 | $261.14 | 587002 |
| 2023-07-18 | 258.26 | $256.95 | 415700 |
| 2023-07-17 | 258.40 | $255.30 | 486933 |
| 2023-07-14 | 258.72 | $250.54 | 339300 |
| 2023-07-13 | 259.58 | $252.13 | 450600 |
| 2023-07-12 | 260.37 | $250.78 | 387322 |
| 2023-07-11 | 261.38 | $246.96 | 308300 |
| 2023-07-10 | 262.90 | $247.20 | 513000 |
| 2023-07-07 | 264.55 | $248.10 | 298500 |
| 2023-07-06 | 266.28 | $250.60 | 648349 |
| 2023-07-05 | 267.93 | $258.38 | 338101 |
| 2023-07-03 | 268.93 | $262.15 | 167531 |
| 2023-06-30 | 269.65 | $261.42 | 303492 |
| 2023-06-29 | 270.51 | $261.98 | 557412 |
| 2023-06-28 | 271.41 | $257.89 | 317300 |
| 2023-06-27 | 272.84 | $259.37 | 277430 |
| 2023-06-26 | 274.25 | $262.76 | 221317 |
| 2023-06-23 | 275.46 | $263.00 | 311800 |
| 2023-06-22 | 276.78 | $265.44 | 335800 |
| 2023-06-21 | 277.97 | $266.90 | 349409 |
| 2023-06-20 | 279.13 | $274.47 | 327000 |
| 2023-06-16 | 279.63 | $277.15 | 1.2M |
| 2023-06-15 | 279.89 | $280.21 | 384600 |
| 2023-06-14 | 279.85 | $276.15 | 430800 |
| 2023-06-13 | 280.24 | $267.98 | 371600 |
| 2023-06-12 | 281.53 | $270.31 | 326000 |
| 2023-06-09 | 282.71 | $276.65 | 322200 |
| 2023-06-08 | 283.35 | $276.43 | 330500 |
| 2023-06-07 | 284.08 | $271.56 | 312805 |
| 2023-06-06 | 285.40 | $266.33 | 632700 |
| 2023-06-05 | 287.41 | $273.89 | 469100 |
| 2023-06-02 | 288.83 | $281.51 | 287173 |
| 2023-06-01 | 289.60 | $277.33 | 270700 |
| 2023-05-31 | 290.89 | $272.41 | 905300 |
| 2023-05-30 | 292.84 | $278.92 | 354600 |
| 2023-05-26 | 294.30 | $279.28 | 234310 |
| 2023-05-25 | 295.88 | $274.64 | 213514 |
| 2023-05-24 | 298.12 | $276.15 | 215613 |
| 2023-05-23 | 300.43 | $278.49 | 364400 |
| 2023-05-22 | 302.74 | $286.60 | 304146 |
| 2023-05-19 | 304.44 | $284.59 | 513733 |
| 2023-05-18 | 306.53 | $288.03 | 218600 |
| 2023-05-17 | 308.48 | $289.66 | 161000 |
| 2023-05-16 | 310.46 | $291.46 | 285400 |
| 2023-05-15 | 312.46 | $293.57 | 252549 |
| 2023-05-12 | 314.44 | $299.23 | 138436 |
| 2023-05-11 | 316.05 | $300.25 | 184300 |
| 2023-05-10 | 317.71 | $301.18 | 265000 |
| 2023-05-09 | 319.45 | $299.77 | 231327 |
| 2023-05-08 | 321.52 | $299.49 | 224900 |
| 2023-05-05 | 323.84 | $300.33 | 246200 |
| 2023-05-04 | 326.31 | $297.09 | 347300 |
| 2023-05-03 | 329.39 | $298.56 | 510200 |
| 2023-05-02 | 332.64 | $319.07 | 277436 |
| 2023-05-01 | 334.06 | $317.29 | 297229 |
| 2023-04-28 | 335.83 | $318.37 | 297400 |
| 2023-04-27 | 337.67 | $313.16 | 297700 |
| 2023-04-26 | 340.25 | $310.54 | 357500 |
| 2023-04-25 | 343.37 | $315.76 | 516800 |
| 2023-04-24 | 346.28 | $320.17 | 434900 |
| 2023-04-21 | 349.03 | $327.01 | 394800 |
| 2023-04-20 | 351.35 | $332.70 | 320545 |
| 2023-04-19 | 353.31 | $335.81 | 356500 |
| 2023-04-18 | 355.15 | $336.84 | 312708 |
| 2023-04-17 | 357.08 | $340.19 | 264700 |
| 2023-04-14 | 358.86 | $336.00 | 279500 |
| 2023-04-13 | 361.26 | $340.50 | 315505 |
| 2023-04-12 | 363.45 | $337.59 | 365100 |
| 2023-04-11 | 366.17 | $338.37 | 296800 |
| 2023-04-10 | 369.10 | $335.70 | 420600 |
| 2023-04-06 | 372.61 | $343.29 | 477300 |
| 2023-04-05 | 375.70 | $337.74 | 1.0M |
| 2023-04-04 | 379.69 | $392.29 | 381238 |
| 2023-04-03 | 378.37 | $389.16 | 206510 |
| 2023-03-31 | 377.23 | $391.29 | 376500 |
| 2023-03-30 | 375.75 | $387.86 | 357400 |
| 2023-03-29 | 374.48 | $384.52 | 200500 |
| 2023-03-28 | 373.42 | $382.54 | 238032 |
| 2023-03-27 | 372.46 | $381.09 | 261315 |
| 2023-03-24 | 371.55 | $385.99 | 172900 |
| 2023-03-23 | 370.03 | $383.21 | 290800 |
| 2023-03-22 | 368.65 | $377.46 | 319059 |
| 2023-03-21 | 367.72 | $384.50 | 352009 |
| 2023-03-20 | 365.95 | $386.59 | 404900 |
| 2023-03-17 | 363.78 | $389.77 | 1.4M |
| 2023-03-16 | 361.04 | $388.35 | 554896 |
| 2023-03-15 | 358.17 | $379.87 | 604732 |
| 2023-03-14 | 355.89 | $371.52 | 416314 |
| 2023-03-13 | 354.24 | $364.33 | 618800 |
| 2023-03-10 | 353.18 | $346.73 | 374400 |
| 2023-03-09 | 353.86 | $353.35 | 233600 |
| 2023-03-08 | 353.91 | $359.09 | 188522 |
| 2023-03-07 | 353.37 | $359.31 | 300000 |
| 2023-03-06 | 352.74 | $366.92 | 286400 |
| 2023-03-03 | 351.25 | $369.52 | 349601 |
| 2023-03-02 | 349.32 | $354.78 | 202700 |
| 2023-03-01 | 348.75 | $347.27 | 296505 |
| 2023-02-28 | 348.91 | $341.45 | 462600 |
| 2023-02-27 | 349.69 | $342.37 | 269500 |
| 2023-02-24 | 350.46 | $346.62 | 257800 |
| 2023-02-23 | 350.87 | $347.86 | 184000 |
| 2023-02-22 | 351.18 | $351.44 | 196312 |
| 2023-02-21 | 351.15 | $355.25 | 231511 |
| 2023-02-17 | 350.72 | $355.17 | 232800 |
| 2023-02-16 | 350.26 | $359.54 | 237200 |
| 2023-02-15 | 349.28 | $358.53 | 194022 |
| 2023-02-14 | 348.30 | $356.08 | 152502 |
| 2023-02-13 | 347.49 | $353.87 | 248728 |
| 2023-02-10 | 346.81 | $350.19 | 338900 |
| 2023-02-09 | 346.46 | $352.31 | 294000 |
| 2023-02-08 | 345.84 | $355.03 | 274300 |
| 2023-02-07 | 344.88 | $355.84 | 322500 |
| 2023-02-06 | 343.72 | $350.72 | 365600 |
| 2023-02-03 | 342.98 | $345.90 | 709700 |
| 2023-02-02 | 342.68 | $379.94 | 368915 |
| 2023-02-01 | 338.76 | $377.00 | 350500 |
| 2023-01-31 | 334.73 | $363.85 | 766200 |
| 2023-01-30 | 331.66 | $367.16 | 379400 |
| 2023-01-27 | 327.93 | $372.37 | 315228 |
| 2023-01-26 | 323.25 | $369.35 | 493439 |
| 2023-01-25 | 318.40 | $363.28 | 838300 |
| 2023-01-24 | 313.67 | $329.52 | 433500 |
| 2023-01-23 | 312.01 | $334.04 | 265630 |
| 2023-01-20 | 309.69 | $335.98 | 271212 |
| 2023-01-19 | 306.92 | $327.13 | 228200 |
| 2023-01-18 | 304.79 | $328.78 | 226925 |
| 2023-01-17 | 302.27 | $328.04 | 326120 |
| 2023-01-13 | 299.55 | $329.02 | 289036 |
| 2023-01-12 | 296.45 | $323.61 | 337700 |
| 2023-01-11 | 293.59 | $327.26 | 343100 |
| 2023-01-10 | 290.05 | $321.12 | 304203 |
| 2023-01-09 | 286.78 | $319.10 | 582500 |
| 2023-01-06 | 283.37 | $314.00 | 464003 |
| 2023-01-05 | 280.15 | $298.23 | 466500 |
| 2023-01-04 | 278.25 | $286.77 | 230510 |
| 2023-01-03 | 277.35 | $284.87 | 199721 |
| 2022-12-30 | 276.56 | $278.89 | 124800 |
| 2022-12-29 | 276.31 | $283.33 | 108300 |
| 2022-12-28 | 275.57 | $276.45 | 139200 |
| 2022-12-27 | 275.48 | $279.85 | 161249 |
| 2022-12-23 | 275.02 | $280.85 | 243100 |
| 2022-12-22 | 274.41 | $281.76 | 314120 |
| 2022-12-21 | 273.63 | $277.98 | 381600 |
| 2022-12-20 | 273.18 | $266.65 | 218900 |
| 2022-12-19 | 273.86 | $271.48 | 338200 |
| 2022-12-16 | 274.11 | $278.59 | 597739 |
| 2022-12-15 | 273.64 | $278.54 | 345700 |
| 2022-12-14 | 273.13 | $285.53 | 308743 |
| 2022-12-13 | 271.82 | $289.44 | 412100 |
| 2022-12-12 | 269.97 | $286.75 | 425900 |
| 2022-12-09 | 268.20 | $280.93 | 273614 |
| 2022-12-08 | 266.86 | $283.16 | 364100 |
| 2022-12-07 | 265.14 | $275.14 | 391800 |
| 2022-12-06 | 264.09 | $285.05 | 464300 |
| 2022-12-05 | 261.89 | $284.78 | 567636 |
| 2022-12-02 | 259.48 | $281.16 | 456547 |
| 2022-12-01 | 257.19 | $273.27 | 429800 |
| 2022-11-30 | 255.50 | $267.92 | 590519 |
| 2022-11-29 | 254.19 | $256.08 | 195500 |
| 2022-11-28 | 254.00 | $254.62 | 167149 |
| 2022-11-25 | 253.93 | $256.84 | 62900 |
| 2022-11-23 | 253.62 | $256.81 | 175849 |
| 2022-11-22 | 253.29 | $256.28 | 184100 |
| 2022-11-21 | 252.97 | $255.88 | 213300 |
| 2022-11-18 | 252.67 | $259.79 | 284330 |
| 2022-11-17 | 251.92 | $256.51 | 221200 |
| 2022-11-16 | 251.43 | $262.24 | 256946 |
| 2022-11-15 | 250.30 | $264.70 | 262000 |
| 2022-11-14 | 248.78 | $266.59 | 552701 |
| 2022-11-11 | 246.91 | $283.30 | 508244 |
| 2022-11-10 | 243.08 | $277.47 | 678800 |
| 2022-11-09 | 239.46 | $251.92 | 592000 |
| 2022-11-08 | 238.14 | $246.89 | 515900 |
| 2022-11-07 | 237.22 | $238.19 | 220600 |
| 2022-11-04 | 237.12 | $233.99 | 616000 |
| 2022-11-03 | 237.45 | $228.87 | 269100 |
| 2022-11-02 | 238.35 | $232.09 | 441517 |
| 2022-11-01 | 239.01 | $238.57 | 310806 |
| 2022-10-31 | 239.06 | $244.04 | 276440 |
| 2022-10-28 | 238.53 | $244.57 | 474402 |
| 2022-10-27 | 237.90 | $237.80 | 368505 |
| 2022-10-26 | 237.91 | $238.30 | 488109 |
| 2022-10-25 | 237.87 | $246.77 | 767300 |
| 2022-10-24 | 236.93 | $241.87 | 288447 |
| 2022-10-21 | 236.41 | $243.02 | 374060 |
| 2022-10-20 | 235.72 | $231.48 | 336301 |
| 2022-10-19 | 236.16 | $233.47 | 442244 |
| 2022-10-18 | 236.45 | $241.16 | 387033 |
| 2022-10-17 | 235.95 | $235.86 | 270025 |
| 2022-10-14 | 235.96 | $229.77 | 276900 |
| 2022-10-13 | 236.61 | $238.90 | 273314 |
| 2022-10-12 | 236.37 | $237.15 | 273800 |
| 2022-10-11 | 236.29 | $231.60 | 333328 |
| 2022-10-10 | 236.78 | $232.81 | 260300 |
| 2022-10-07 | 237.20 | $235.62 | 278339 |
| 2022-10-06 | 237.36 | $238.25 | 230115 |
| 2022-10-05 | 237.27 | $239.54 | 337818 |
| 2022-10-04 | 237.03 | $236.14 | 287325 |
| 2022-10-03 | 237.13 | $231.59 | 411347 |
| 2022-09-30 | 237.71 | $222.49 | 414142 |
| 2022-09-29 | 239.31 | $224.60 | 367600 |
| 2022-09-28 | 240.86 | $223.16 | 277905 |
| 2022-09-27 | 242.72 | $219.06 | 211900 |
| 2022-09-26 | 245.21 | $225.39 | 236600 |
| 2022-09-23 | 247.30 | $227.48 | 312749 |
| 2022-09-22 | 249.39 | $227.90 | 343520 |
| 2022-09-21 | 251.65 | $234.39 | 338811 |
| 2022-09-20 | 253.46 | $235.80 | 430354 |
| 2022-09-19 | 255.32 | $238.53 | 536924 |
| 2022-09-16 | 257.09 | $252.10 | 1.2M |
| 2022-09-15 | 257.62 | $256.81 | 352500 |
| 2022-09-14 | 257.70 | $262.93 | 391900 |
| 2022-09-13 | 257.15 | $261.54 | 382931 |
| 2022-09-12 | 256.69 | $264.03 | 405435 |
| 2022-09-09 | 255.92 | $265.93 | 363437 |
| 2022-09-08 | 254.86 | $256.94 | 328000 |
| 2022-09-07 | 254.64 | $247.72 | 449100 |
| 2022-09-06 | 255.37 | $242.58 | 453300 |
| 2022-09-02 | 256.72 | $249.91 | 346300 |
| 2022-09-01 | 257.43 | $251.32 | 355200 |
| 2022-08-31 | 258.08 | $248.59 | 416400 |
| 2022-08-30 | 259.08 | $244.00 | 857612 |
| 2022-08-29 | 260.66 | $242.48 | 513000 |
| 2022-08-26 | 262.58 | $244.95 | 273800 |
| 2022-08-25 | 264.43 | $255.99 | 316720 |
| 2022-08-24 | 265.32 | $254.03 | 410326 |
| 2022-08-23 | 266.51 | $251.75 | 270532 |
| 2022-08-22 | 268.07 | $258.07 | 251500 |
| 2022-08-19 | 269.12 | $262.31 | 169400 |
| 2022-08-18 | 269.83 | $272.53 | 131626 |
| 2022-08-17 | 269.55 | $274.25 | 209120 |
| 2022-08-16 | 269.06 | $277.52 | 132800 |
| 2022-08-15 | 268.16 | $276.58 | 247809 |
| 2022-08-12 | 267.28 | $270.86 | 162000 |
| 2022-08-11 | 266.90 | $265.99 | 165310 |
| 2022-08-10 | 267.00 | $269.73 | 308700 |
| 2022-08-09 | 266.71 | $265.23 | 401343 |
| 2022-08-08 | 266.87 | $268.91 | 351720 |
| 2022-08-05 | 266.65 | $264.23 | 198969 |
| 2022-08-04 | 266.90 | $269.43 | 349700 |
| 2022-08-03 | 266.64 | $266.39 | 387331 |
| 2022-08-02 | 266.67 | $271.79 | 224111 |
| 2022-08-01 | 266.13 | $269.40 | 302121 |
| 2022-07-29 | 265.78 | $270.78 | 308100 |
| 2022-07-28 | 265.26 | $267.39 | 405031 |
| 2022-07-27 | 265.03 | $258.23 | 306000 |
| 2022-07-26 | 265.75 | $256.37 | 277101 |
| 2022-07-25 | 266.73 | $264.71 | 465402 |
| 2022-07-22 | 266.95 | $270.84 | 394743 |
| 2022-07-21 | 266.54 | $270.67 | 560044 |
| 2022-07-20 | 266.10 | $267.41 | 532600 |
| 2022-07-19 | 265.96 | $274.74 | 509800 |
| 2022-07-18 | 265.04 | $266.92 | 271300 |
| 2022-07-15 | 264.84 | $266.57 | 256548 |
| 2022-07-14 | 264.66 | $260.30 | 311829 |
| 2022-07-13 | 265.12 | $259.46 | 239500 |
| 2022-07-12 | 265.71 | $256.67 | 238300 |
| 2022-07-11 | 266.67 | $261.86 | 175021 |
| 2022-07-08 | 267.17 | $266.11 | 203618 |
| 2022-07-07 | 267.28 | $267.58 | 296524 |
| 2022-07-06 | 267.25 | $259.63 | 386211 |
| 2022-07-05 | 268.05 | $264.77 | 384429 |
| 2022-07-01 | 268.40 | $257.77 | 383800 |
| 2022-06-30 | 269.52 | $256.01 | 385100 |
| 2022-06-29 | 270.94 | $260.49 | 312200 |
| 2022-06-28 | 272.04 | $265.63 | 403400 |
| 2022-06-27 | 272.72 | $272.00 | 271300 |
| 2022-06-24 | 272.79 | $277.64 | 999514 |
| 2022-06-23 | 272.28 | $272.73 | 224200 |
| 2022-06-22 | 272.23 | $269.04 | 195745 |
| 2022-06-21 | 272.57 | $265.74 | 205600 |
| 2022-06-17 | 273.29 | $264.21 | 510900 |
| 2022-06-16 | 274.25 | $269.12 | 219143 |
| 2022-06-15 | 274.78 | $270.04 | 181122 |
| 2022-06-14 | 275.28 | $268.48 | 169200 |
| 2022-06-13 | 276.00 | $267.78 | 236528 |
| 2022-06-10 | 276.87 | $273.89 | 219601 |
| 2022-06-09 | 277.18 | $274.01 | 183100 |
| 2022-06-08 | 277.51 | $281.01 | 251225 |
| 2022-06-07 | 277.14 | $284.49 | 140849 |
| 2022-06-06 | 276.37 | $281.43 | 164529 |
| 2022-06-03 | 275.84 | $278.48 | 253510 |
| 2022-06-02 | 275.56 | $287.39 | 227400 |
| 2022-06-01 | 274.31 | $276.91 | 317905 |
| 2022-05-31 | 274.04 | $281.68 | 607200 |
| 2022-05-27 | 273.24 | $287.89 | 203529 |
| 2022-05-26 | 271.70 | $282.12 | 216031 |
| 2022-05-25 | 270.60 | $276.54 | 312614 |
| 2022-05-24 | 269.97 | $279.02 | 340400 |
| 2022-05-23 | 269.02 | $282.85 | 503000 |
| 2022-05-20 | 267.56 | $279.31 | 396109 |
| 2022-05-19 | 266.33 | $267.94 | 425845 |
| 2022-05-18 | 266.16 | $250.18 | 297800 |
| 2022-05-17 | 267.84 | $260.31 | 199838 |
| 2022-05-16 | 268.63 | $257.90 | 328700 |
| 2022-05-13 | 269.76 | $263.38 | 290040 |
| 2022-05-12 | 270.43 | $257.26 | 238640 |
| 2022-05-11 | 271.82 | $252.97 | 231900 |
| 2022-05-10 | 273.81 | $255.52 | 315800 |
| 2022-05-09 | 275.73 | $257.01 | 599933 |
| 2022-05-06 | 277.70 | $265.04 | 354133 |
| 2022-05-05 | 279.03 | $275.97 | 498242 |
| 2022-05-04 | 279.36 | $280.74 | 711911 |
| 2022-05-03 | 279.21 | $265.08 | 373400 |
| 2022-05-02 | 280.70 | $261.45 | 421500 |
| 2022-04-29 | 282.72 | $263.61 | 431309 |
| 2022-04-28 | 284.74 | $271.53 | 423819 |
| 2022-04-27 | 286.13 | $261.27 | 363000 |
| 2022-04-26 | 288.74 | $260.81 | 413291 |
| 2022-04-25 | 291.68 | $267.95 | 448300 |
| 2022-04-22 | 294.18 | $265.93 | 492000 |
| 2022-04-21 | 297.15 | $272.88 | 559105 |
| 2022-04-20 | 299.71 | $273.93 | 908916 |
| 2022-04-19 | 302.42 | $263.71 | 1.3M |
| 2022-04-18 | 306.50 | $257.12 | 438100 |
| 2022-04-14 | 311.70 | $265.45 | 331065 |
| 2022-04-13 | 316.56 | $271.58 | 688400 |
| 2022-04-12 | 321.30 | $273.95 | 418700 |
| 2022-04-11 | 326.28 | $280.84 | 516000 |
| 2022-04-08 | 331.07 | $281.06 | 337631 |
| 2022-04-07 | 336.33 | $287.24 | 602300 |
| 2022-04-06 | 341.50 | $287.83 | 1.0M |
| 2022-04-05 | 347.15 | $307.60 | 929800 |
| 2022-04-04 | 351.31 | $345.51 | 406732 |
| 2022-04-01 | 351.92 | $339.44 | 338848 |
| 2022-03-31 | 353.24 | $340.20 | 431500 |
| 2022-03-30 | 354.61 | $346.91 | 343265 |
| 2022-03-29 | 355.42 | $357.31 | 311010 |
| 2022-03-28 | 355.22 | $359.74 | 254300 |
| 2022-03-25 | 354.74 | $351.89 | 267872 |
| 2022-03-24 | 355.04 | $353.60 | 219309 |
| 2022-03-23 | 355.20 | $346.61 | 303429 |
| 2022-03-22 | 356.10 | $352.45 | 369800 |
| 2022-03-21 | 356.48 | $348.68 | 294732 |
| 2022-03-18 | 357.31 | $353.84 | 519116 |
| 2022-03-17 | 357.67 | $354.34 | 273000 |
| 2022-03-16 | 358.02 | $354.41 | 293304 |
| 2022-03-15 | 358.40 | $347.51 | 185400 |
| 2022-03-14 | 359.55 | $343.84 | 203387 |
| 2022-03-11 | 361.20 | $342.59 | 235408 |
| 2022-03-10 | 363.16 | $342.80 | 318600 |
| 2022-03-09 | 365.30 | $348.44 | 298800 |
| 2022-03-08 | 367.08 | $340.96 | 293800 |
| 2022-03-07 | 369.83 | $353.99 | 356215 |
| 2022-03-04 | 371.50 | $368.33 | 285142 |
| 2022-03-03 | 371.83 | $360.68 | 377112 |
| 2022-03-02 | 373.00 | $378.56 | 193000 |
| 2022-03-01 | 372.42 | $379.89 | 285426 |
| 2022-02-28 | 371.63 | $381.43 | 281700 |
| 2022-02-25 | 370.60 | $379.32 | 182200 |
| 2022-02-24 | 369.68 | $377.00 | 248515 |
| 2022-02-23 | 368.91 | $368.42 | 182200 |
| 2022-02-22 | 368.96 | $373.15 | 225300 |
| 2022-02-18 | 368.52 | $372.01 | 225410 |
| 2022-02-17 | 368.15 | $374.88 | 146600 |
| 2022-02-16 | 367.45 | $374.78 | 207500 |
| 2022-02-15 | 366.67 | $381.84 | 237903 |
| 2022-02-14 | 365.08 | $370.33 | 314944 |
| 2022-02-11 | 364.52 | $378.00 | 370322 |
| 2022-02-10 | 363.11 | $369.83 | 259400 |
| 2022-02-09 | 362.40 | $370.98 | 320700 |
| 2022-02-08 | 361.50 | $368.09 | 351716 |
| 2022-02-07 | 360.80 | $370.35 | 311800 |
| 2022-02-04 | 359.80 | $366.71 | 447300 |
| 2022-02-03 | 359.07 | $349.92 | 240900 |
| 2022-02-02 | 360.03 | $344.26 | 320532 |
| 2022-02-01 | 361.69 | $350.72 | 264300 |
| 2022-01-31 | 362.85 | $344.48 | 362031 |
| 2022-01-28 | 364.78 | $335.31 | 398742 |
| 2022-01-27 | 367.88 | $330.12 | 465700 |
| 2022-01-26 | 371.86 | $332.65 | 634800 |
| 2022-01-25 | 375.98 | $352.01 | 380731 |
| 2022-01-24 | 378.51 | $365.22 | 335402 |
| 2022-01-21 | 379.90 | $364.58 | 292641 |
| 2022-01-20 | 381.52 | $369.29 | 267702 |
| 2022-01-19 | 382.80 | $373.42 | 287338 |
| 2022-01-18 | 383.79 | $364.91 | 252700 |
| 2022-01-14 | 385.78 | $371.54 | 287069 |
| 2022-01-13 | 387.28 | $363.92 | 174800 |
| 2022-01-12 | 389.74 | $371.37 | 233700 |
| 2022-01-11 | 391.67 | $380.54 | 180700 |
| 2022-01-10 | 392.84 | $380.81 | 214109 |
| 2022-01-07 | 394.11 | $378.74 | 199516 |
| 2022-01-06 | 395.73 | $373.35 | 231400 |
| 2022-01-05 | 398.08 | $379.03 | 204528 |
| 2022-01-04 | 400.09 | $394.37 | 292737 |
| 2022-01-03 | 400.69 | $396.83 | 178616 |
| 2021-12-31 | 401.10 | $411.27 | 100937 |
| 2021-12-30 | 400.03 | $412.66 | 76932 |
| 2021-12-29 | 398.70 | $411.34 | 107000 |
| 2021-12-28 | 397.37 | $414.18 | 95200 |
| 2021-12-27 | 395.60 | $413.61 | 139241 |
| 2021-12-23 | 393.70 | $410.67 | 163900 |
| 2021-12-22 | 391.91 | $409.02 | 154124 |
| 2021-12-21 | 390.11 | $411.56 | 210107 |
| 2021-12-20 | 387.86 | $403.46 | 191700 |
| 2021-12-17 | 386.21 | $410.42 | 651000 |
| 2021-12-16 | 383.67 | $408.38 | 409200 |
| 2021-12-15 | 381.06 | $414.21 | 384800 |
| 2021-12-14 | 377.58 | $395.42 | 285230 |
| 2021-12-13 | 375.70 | $401.87 | 445639 |
| 2021-12-10 | 372.94 | $385.84 | 244800 |
| 2021-12-09 | 371.58 | $379.78 | 218046 |
| 2021-12-08 | 370.72 | $384.87 | 365222 |
| 2021-12-07 | 369.23 | $380.68 | 429310 |
| 2021-12-06 | 368.03 | $362.00 | 347200 |
| 2021-12-03 | 368.66 | $349.08 | 331700 |
| 2021-12-02 | 370.72 | $351.07 | 351430 |
| 2021-12-01 | 372.79 | $343.73 | 261400 |
| 2021-11-30 | 375.85 | $352.69 | 718300 |
| 2021-11-29 | 378.29 | $352.96 | 230900 |
| 2021-11-26 | 380.96 | $360.52 | 203800 |
| 2021-11-24 | 383.11 | $361.42 | 170533 |
| 2021-11-23 | 385.39 | $362.75 | 206603 |
| 2021-11-22 | 387.77 | $367.25 | 298000 |
| 2021-11-19 | 389.93 | $359.79 | 277200 |
| 2021-11-18 | 393.11 | $366.83 | 374200 |
| 2021-11-17 | 395.87 | $382.83 | 221456 |
| 2021-11-16 | 397.24 | $392.58 | 281600 |
| 2021-11-15 | 397.73 | $389.27 | 216700 |
| 2021-11-12 | 398.63 | $388.82 | 231400 |
| 2021-11-11 | 399.66 | $382.72 | 161126 |
| 2021-11-10 | 401.44 | $388.74 | 168422 |
| 2021-11-09 | 402.78 | $387.19 | 210000 |
| 2021-11-08 | 404.42 | $390.06 | 203222 |
| 2021-11-05 | 405.93 | $388.31 | 291900 |
| 2021-11-04 | 407.78 | $388.53 | 407716 |
| 2021-11-03 | 409.81 | $404.54 | 197200 |
| 2021-11-02 | 410.37 | $407.11 | 159100 |
| 2021-11-01 | 410.71 | $408.61 | 161600 |
| 2021-10-29 | 410.93 | $408.67 | 259400 |
| 2021-10-28 | 411.17 | $405.06 | 129925 |
| 2021-10-27 | 411.81 | $403.47 | 270800 |
| 2021-10-26 | 412.69 | $404.54 | 155600 |
| 2021-10-25 | 413.55 | $407.25 | 109344 |
| 2021-10-22 | 414.21 | $415.43 | 156900 |
| 2021-10-21 | 414.08 | $410.73 | 353900 |
| 2021-10-20 | 414.43 | $405.69 | 272511 |
| 2021-10-19 | 415.36 | $411.19 | 279100 |
| 2021-10-18 | 415.79 | $405.00 | 202614 |
| 2021-10-15 | 416.93 | $405.77 | 155841 |
| 2021-10-14 | 418.10 | $403.17 | 224400 |
| 2021-10-13 | 419.68 | $400.08 | 304600 |
| 2021-10-12 | 421.74 | $397.80 | 208300 |
| 2021-10-11 | 424.26 | $402.96 | 119200 |
| 2021-10-08 | 426.50 | $410.15 | 113428 |
| 2021-10-07 | 428.22 | $419.84 | 232314 |
| 2021-10-06 | 429.10 | $412.43 | 553600 |
| 2021-10-05 | 430.86 | $431.53 | 327800 |
| 2021-10-04 | 430.79 | $417.82 | 244436 |
| 2021-10-01 | 432.15 | $417.82 | 213747 |
| 2021-09-30 | 433.66 | $420.69 | 297600 |
| 2021-09-29 | 435.03 | $423.66 | 232326 |
| 2021-09-28 | 436.23 | $418.86 | 345400 |
| 2021-09-27 | 438.05 | $417.22 | 320100 |
| 2021-09-24 | 440.25 | $424.00 | 289418 |
| 2021-09-23 | 441.96 | $425.10 | 217000 |
| 2021-09-22 | 443.73 | $425.65 | 213334 |
| 2021-09-21 | 445.63 | $421.81 | 180244 |
| 2021-09-20 | 448.14 | $425.48 | 198200 |
| 2021-09-17 | 450.53 | $426.00 | 316300 |
| 2021-09-16 | 453.11 | $427.62 | 132612 |
| 2021-09-15 | 455.79 | $425.79 | 203100 |
| 2021-09-14 | 458.95 | $426.24 | 275400 |
| 2021-09-13 | 462.40 | $432.08 | 172339 |
| 2021-09-10 | 465.59 | $438.49 | 169000 |
| 2021-09-09 | 468.44 | $443.63 | 169129 |
| 2021-09-08 | 471.05 | $451.85 | 248914 |
| 2021-09-07 | 473.07 | $451.30 | 474236 |
| 2021-09-03 | 475.36 | $475.22 | 134300 |
| 2021-09-02 | 475.38 | $479.47 | 108600 |
| 2021-09-01 | 474.95 | $479.54 | 155300 |
| 2021-08-31 | 474.46 | $475.92 | 219340 |
| 2021-08-30 | 474.31 | $477.52 | 165827 |
| 2021-08-27 | 473.97 | $484.77 | 233346 |
| 2021-08-26 | 472.84 | $476.53 | 116215 |
| 2021-08-25 | 472.45 | $472.33 | 155735 |
| 2021-08-24 | 472.46 | $480.75 | 103140 |
| 2021-08-23 | 471.59 | $476.78 | 90600 |
| 2021-08-20 | 471.04 | $475.50 | 114822 |
| 2021-08-19 | 470.57 | $472.27 | 128935 |
| 2021-08-18 | 470.39 | $461.84 | 133200 |
| 2021-08-17 | 471.29 | $474.53 | 105900 |
| 2021-08-16 | 470.95 | $470.05 | 113236 |
| 2021-08-13 | 471.04 | $463.42 | 128900 |
| 2021-08-12 | 471.85 | $463.31 | 129903 |
| 2021-08-11 | 472.74 | $462.50 | 141415 |
| 2021-08-10 | 473.82 | $467.55 | 165820 |
| 2021-08-09 | 474.48 | $484.64 | 117215 |
| 2021-08-06 | 473.41 | $485.70 | 117500 |
| 2021-08-05 | 472.12 | $490.73 | 193208 |
| 2021-08-04 | 470.16 | $492.13 | 184539 |
| 2021-08-03 | 467.85 | $479.94 | 151700 |
| 2021-08-02 | 466.58 | $480.00 | 230732 |
| 2021-07-30 | 465.16 | $475.17 | 238700 |
| 2021-07-29 | 464.11 | $475.78 | 188700 |
| 2021-07-28 | 462.88 | $470.94 | 165100 |
| 2021-07-27 | 462.03 | $466.72 | 190311 |
| 2021-07-26 | 461.54 | $466.95 | 178800 |
| 2021-07-23 | 460.97 | $475.19 | 182100 |
| 2021-07-22 | 459.48 | $464.42 | 153800 |
| 2021-07-21 | 458.96 | $455.85 | 280900 |
| 2021-07-20 | 459.28 | $460.50 | 415200 |
| 2021-07-19 | 459.15 | $462.68 | 327209 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
114.93
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
114.93
Average
258.63
Maximum
476.81
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.93 | $113.69 | 140291 |
| 2026-07-16 | 115.09 | $115.50 | 445900 |
| 2026-07-15 | 115.11 | $115.63 | 405300 |
| 2026-07-14 | 115.15 | $114.87 | 448600 |
| 2026-07-13 | 115.30 | $115.37 | 413030 |
| 2026-07-10 | 115.39 | $113.86 | 517200 |
| 2026-07-09 | 115.65 | $113.98 | 752400 |
| 2026-07-08 | 115.90 | $117.14 | 475741 |
| 2026-07-07 | 115.85 | $118.60 | 720900 |
| 2026-07-06 | 115.65 | $116.44 | 753444 |
| 2026-07-02 | 115.68 | $116.53 | 672703 |
| 2026-07-01 | 115.73 | $114.49 | 587200 |
| 2026-06-30 | 116.01 | $113.49 | 668200 |
| 2026-06-29 | 116.47 | $109.93 | 709200 |
| 2026-06-26 | 117.36 | $112.54 | 1.0M |
| 2026-06-25 | 118.09 | $109.09 | 693908 |
| 2026-06-24 | 119.25 | $113.46 | 672000 |
| 2026-06-23 | 120.09 | $118.17 | 620003 |
| 2026-06-22 | 120.56 | $117.12 | 1.1M |
| 2026-06-18 | 121.23 | $120.33 | 1.2M |
| 2026-06-17 | 121.67 | $119.90 | 1.3M |
| 2026-06-16 | 122.26 | $124.81 | 831008 |
| 2026-06-15 | 122.46 | $121.00 | 688800 |
| 2026-06-12 | 123.10 | $120.89 | 682442 |
| 2026-06-11 | 123.85 | $116.33 | 807600 |
| 2026-06-10 | 125.14 | $116.11 | 674200 |
| 2026-06-09 | 126.57 | $116.51 | 930708 |
| 2026-06-08 | 128.11 | $116.17 | 987912 |
| 2026-06-05 | 129.82 | $116.93 | 1.1M |
| 2026-06-04 | 131.63 | $120.62 | 908603 |
| 2026-06-03 | 133.23 | $122.98 | 756248 |
| 2026-06-02 | 134.73 | $123.18 | 846506 |
| 2026-06-01 | 136.37 | $129.29 | 691363 |
| 2026-05-29 | 137.53 | $130.04 | 695336 |
| 2026-05-28 | 138.76 | $131.55 | 705033 |
| 2026-05-27 | 139.98 | $130.94 | 528615 |
| 2026-05-26 | 141.39 | $131.23 | 697010 |
| 2026-05-22 | 142.91 | $137.13 | 815625 |
| 2026-05-21 | 143.99 | $136.25 | 678743 |
| 2026-05-20 | 145.28 | $137.78 | 530200 |
| 2026-05-19 | 146.55 | $141.87 | 614822 |
| 2026-05-18 | 147.54 | $141.11 | 787886 |
| 2026-05-15 | 148.71 | $138.45 | 542400 |
| 2026-05-14 | 150.28 | $140.51 | 420853 |
| 2026-05-13 | 151.81 | $139.28 | 549850 |
| 2026-05-12 | 153.61 | $141.37 | 617300 |
| 2026-05-11 | 155.35 | $145.21 | 694200 |
| 2026-05-08 | 156.87 | $147.53 | 573414 |
| 2026-05-07 | 158.28 | $152.66 | 1.1M |
| 2026-05-06 | 159.30 | $148.84 | 561456 |
| 2026-05-05 | 160.82 | $151.29 | 647127 |
| 2026-05-04 | 162.22 | $154.89 | 373243 |
| 2026-05-01 | 163.38 | $152.87 | 667800 |
| 2026-04-30 | 164.81 | $157.19 | 538000 |
| 2026-04-29 | 165.88 | $160.77 | 629100 |
| 2026-04-28 | 166.62 | $158.49 | 380000 |
| 2026-04-27 | 167.61 | $160.13 | 392100 |
| 2026-04-24 | 168.46 | $163.19 | 426500 |
| 2026-04-23 | 169.04 | $163.61 | 416200 |
| 2026-04-22 | 169.59 | $162.61 | 307300 |
| 2026-04-21 | 170.25 | $164.36 | 272700 |
| 2026-04-20 | 170.78 | $164.96 | 548344 |
| 2026-04-17 | 171.29 | $169.00 | 643700 |
| 2026-04-16 | 171.45 | $173.50 | 295300 |
| 2026-04-15 | 171.18 | $171.43 | 287000 |
| 2026-04-14 | 171.15 | $171.03 | 422238 |
| 2026-04-13 | 171.20 | $174.56 | 324600 |
| 2026-04-10 | 170.93 | $171.94 | 252700 |
| 2026-04-09 | 170.97 | $172.77 | 411138 |
| 2026-04-08 | 170.95 | $176.85 | 469944 |
| 2026-04-07 | 170.57 | $175.76 | 628028 |
| 2026-04-06 | 170.34 | $175.15 | 386200 |
| 2026-04-02 | 170.22 | $171.46 | 301300 |
| 2026-04-01 | 170.52 | $165.62 | 505500 |
| 2026-03-31 | 171.48 | $164.98 | 402700 |
| 2026-03-30 | 172.64 | $164.77 | 314668 |
| 2026-03-27 | 173.95 | $164.12 | 324310 |
| 2026-03-26 | 175.45 | $166.72 | 384738 |
| 2026-03-25 | 176.80 | $166.11 | 335400 |
| 2026-03-24 | 178.27 | $166.55 | 501200 |
| 2026-03-23 | 179.77 | $170.66 | 494200 |
| 2026-03-20 | 180.93 | $174.01 | 912608 |
| 2026-03-19 | 181.81 | $174.66 | 313317 |
| 2026-03-18 | 182.65 | $174.63 | 539900 |
| 2026-03-17 | 183.50 | $179.11 | 316309 |
| 2026-03-16 | 183.92 | $180.33 | 354719 |
| 2026-03-13 | 184.22 | $180.12 | 601810 |
| 2026-03-12 | 184.53 | $181.49 | 573613 |
| 2026-03-11 | 184.70 | $179.00 | 726633 |
| 2026-03-10 | 185.09 | $182.18 | 486600 |
| 2026-03-09 | 185.13 | $185.12 | 740100 |
| 2026-03-06 | 184.78 | $186.11 | 448021 |
| 2026-03-05 | 184.22 | $184.44 | 564388 |
| 2026-03-04 | 183.72 | $189.46 | 335172 |
| 2026-03-03 | 182.60 | $193.61 | 544400 |
| 2026-03-02 | 180.96 | $192.05 | 614108 |
| 2026-02-27 | 179.35 | $192.00 | 1.0M |
| 2026-02-26 | 177.64 | $184.87 | 468600 |
| 2026-02-25 | 176.53 | $180.51 | 346716 |
| 2026-02-24 | 175.78 | $181.83 | 387305 |
| 2026-02-23 | 174.85 | $181.65 | 366300 |
| 2026-02-20 | 173.90 | $181.23 | 375900 |
| 2026-02-19 | 172.94 | $180.70 | 605711 |
| 2026-02-18 | 171.98 | $176.12 | 604100 |
| 2026-02-17 | 171.45 | $177.75 | 446506 |
| 2026-02-13 | 170.75 | $179.36 | 466400 |
| 2026-02-12 | 169.87 | $177.46 | 715000 |
| 2026-02-11 | 169.16 | $178.77 | 1.1M |
| 2026-02-10 | 168.28 | $177.31 | 606400 |
| 2026-02-09 | 167.50 | $171.23 | 824280 |
| 2026-02-06 | 167.30 | $162.33 | 1.2M |
| 2026-02-05 | 167.98 | $162.83 | 968300 |
| 2026-02-04 | 168.67 | $162.37 | 572100 |
| 2026-02-03 | 169.49 | $160.28 | 1.1M |
| 2026-02-02 | 170.61 | $166.34 | 482100 |
| 2026-01-30 | 171.21 | $169.23 | 332236 |
| 2026-01-29 | 171.59 | $168.61 | 357857 |
| 2026-01-28 | 172.09 | $168.56 | 441700 |
| 2026-01-27 | 172.67 | $168.38 | 349126 |
| 2026-01-26 | 173.34 | $171.64 | 402531 |
| 2026-01-23 | 173.75 | $171.52 | 338200 |
| 2026-01-22 | 174.23 | $171.66 | 230426 |
| 2026-01-21 | 174.74 | $171.93 | 315700 |
| 2026-01-20 | 175.25 | $172.48 | 392700 |
| 2026-01-16 | 175.76 | $176.08 | 574300 |
| 2026-01-15 | 175.95 | $174.66 | 893730 |
| 2026-01-14 | 176.30 | $172.78 | 557449 |
| 2026-01-13 | 176.85 | $170.37 | 805900 |
| 2026-01-12 | 177.68 | $170.10 | 762308 |
| 2026-01-09 | 178.57 | $168.77 | 569937 |
| 2026-01-08 | 179.62 | $171.68 | 881435 |
| 2026-01-07 | 180.40 | $173.71 | 1.0M |
| 2026-01-06 | 180.94 | $181.40 | 480333 |
| 2026-01-05 | 180.68 | $180.23 | 646549 |
| 2026-01-02 | 180.48 | $178.55 | 482520 |
| 2025-12-31 | 180.34 | $181.25 | 401335 |
| 2025-12-30 | 179.85 | $182.51 | 285326 |
| 2025-12-29 | 179.13 | $183.85 | 347609 |
| 2025-12-26 | 178.19 | $182.86 | 309700 |
| 2025-12-24 | 177.25 | $182.54 | 200446 |
| 2025-12-23 | 176.26 | $183.24 | 514000 |
| 2025-12-22 | 175.10 | $181.18 | 690100 |
| 2025-12-19 | 174.04 | $178.78 | 2.9M |
| 2025-12-18 | 173.12 | $181.05 | 648145 |
| 2025-12-17 | 171.93 | $181.88 | 588229 |
| 2025-12-16 | 170.61 | $179.47 | 809500 |
| 2025-12-15 | 169.50 | $179.20 | 691200 |
| 2025-12-12 | 168.39 | $178.99 | 957503 |
| 2025-12-11 | 167.27 | $177.85 | 853500 |
| 2025-12-10 | 166.23 | $175.21 | 797718 |
| 2025-12-09 | 165.42 | $173.16 | 859315 |
| 2025-12-08 | 164.79 | $165.06 | 581200 |
| 2025-12-05 | 164.94 | $167.24 | 528800 |
| 2025-12-04 | 164.87 | $167.25 | 821641 |
| 2025-12-03 | 164.77 | $159.71 | 542813 |
| 2025-12-02 | 165.40 | $160.76 | 447506 |
| 2025-12-01 | 165.92 | $159.99 | 706209 |
| 2025-11-28 | 166.52 | $163.89 | 260811 |
| 2025-11-26 | 166.72 | $164.20 | 626500 |
| 2025-11-25 | 166.87 | $163.88 | 629100 |
| 2025-11-24 | 167.05 | $161.80 | 522134 |
| 2025-11-21 | 167.45 | $161.72 | 608500 |
| 2025-11-20 | 167.90 | $161.69 | 989223 |
| 2025-11-19 | 168.40 | $167.19 | 599800 |
| 2025-11-18 | 168.41 | $172.97 | 513700 |
| 2025-11-17 | 167.86 | $173.47 | 468335 |
| 2025-11-14 | 167.25 | $174.97 | 574326 |
| 2025-11-13 | 166.48 | $174.00 | 606300 |
| 2025-11-12 | 165.78 | $169.73 | 685200 |
| 2025-11-11 | 165.51 | $171.40 | 675100 |
| 2025-11-10 | 165.07 | $169.19 | 656713 |
| 2025-11-07 | 164.86 | $167.27 | 1.1M |
| 2025-11-06 | 164.88 | $165.75 | 1.1M |
| 2025-11-05 | 165.08 | $161.00 | 714275 |
| 2025-11-04 | 165.79 | $161.29 | 485032 |
| 2025-11-03 | 166.49 | $159.16 | 680900 |
| 2025-10-31 | 167.45 | $160.06 | 528706 |
| 2025-10-30 | 168.36 | $159.98 | 819100 |
| 2025-10-29 | 169.33 | $158.85 | 704777 |
| 2025-10-28 | 170.47 | $163.38 | 536323 |
| 2025-10-27 | 171.22 | $167.55 | 641300 |
| 2025-10-24 | 171.63 | $170.55 | 295529 |
| 2025-10-23 | 171.79 | $171.53 | 312300 |
| 2025-10-22 | 171.90 | $171.85 | 514824 |
| 2025-10-21 | 172.01 | $172.93 | 394245 |
| 2025-10-20 | 172.04 | $170.94 | 843113 |
| 2025-10-17 | 172.30 | $171.26 | 470111 |
| 2025-10-16 | 172.56 | $171.07 | 546100 |
| 2025-10-15 | 172.89 | $171.55 | 440300 |
| 2025-10-14 | 173.22 | $171.08 | 525234 |
| 2025-10-13 | 173.65 | $172.90 | 947624 |
| 2025-10-10 | 173.96 | $177.40 | 852200 |
| 2025-10-09 | 173.87 | $172.23 | 462819 |
| 2025-10-08 | 174.35 | $172.13 | 736810 |
| 2025-10-07 | 174.90 | $168.14 | 1.2M |
| 2025-10-06 | 175.92 | $167.88 | 1.6M |
| 2025-10-03 | 177.06 | $170.50 | 794800 |
| 2025-10-02 | 178.03 | $169.59 | 2.4M |
| 2025-10-01 | 179.14 | $170.84 | 859600 |
| 2025-09-30 | 180.18 | $174.25 | 680948 |
| 2025-09-29 | 180.93 | $177.63 | 710038 |
| 2025-09-26 | 181.38 | $180.14 | 574200 |
| 2025-09-25 | 181.60 | $178.17 | 574900 |
| 2025-09-24 | 182.06 | $179.04 | 664600 |
| 2025-09-23 | 182.49 | $179.11 | 576507 |
| 2025-09-22 | 182.96 | $178.42 | 891450 |
| 2025-09-19 | 183.54 | $178.32 | 9.7M |
| 2025-09-18 | 184.18 | $179.71 | 674960 |
| 2025-09-17 | 184.73 | $183.53 | 593400 |
| 2025-09-16 | 184.93 | $182.94 | 530400 |
| 2025-09-15 | 185.20 | $181.68 | 737100 |
| 2025-09-12 | 185.64 | $184.85 | 648628 |
| 2025-09-11 | 185.78 | $188.46 | 777469 |
| 2025-09-10 | 185.59 | $184.63 | 820906 |
| 2025-09-09 | 185.77 | $188.17 | 680734 |
| 2025-09-08 | 185.63 | $187.17 | 867936 |
| 2025-09-05 | 185.57 | $187.50 | 758300 |
| 2025-09-04 | 185.48 | $180.13 | 716202 |
| 2025-09-03 | 186.11 | $181.59 | 1.1M |
| 2025-09-02 | 186.73 | $180.20 | 611315 |
| 2025-08-29 | 187.63 | $183.84 | 592400 |
| 2025-08-28 | 188.29 | $182.55 | 648174 |
| 2025-08-27 | 189.18 | $187.51 | 452332 |
| 2025-08-26 | 189.71 | $189.78 | 551900 |
| 2025-08-25 | 190.10 | $190.15 | 818500 |
| 2025-08-22 | 190.55 | $188.73 | 589600 |
| 2025-08-21 | 191.23 | $186.85 | 754300 |
| 2025-08-20 | 192.23 | $189.12 | 605200 |
| 2025-08-19 | 193.11 | $186.85 | 346649 |
| 2025-08-18 | 194.33 | $186.61 | 470851 |
| 2025-08-15 | 195.67 | $190.04 | 687000 |
| 2025-08-14 | 196.77 | $187.63 | 528842 |
| 2025-08-13 | 198.21 | $189.00 | 655300 |
| 2025-08-12 | 199.65 | $188.22 | 632400 |
| 2025-08-11 | 201.28 | $189.27 | 937253 |
| 2025-08-08 | 202.95 | $187.01 | 707738 |
| 2025-08-07 | 204.98 | $184.43 | 1.3M |
| 2025-08-06 | 207.41 | $186.80 | 1.9M |
| 2025-08-05 | 209.77 | $207.81 | 428439 |
| 2025-08-04 | 210.17 | $209.43 | 334943 |
| 2025-08-01 | 210.48 | $207.75 | 416300 |
| 2025-07-31 | 211.00 | $205.50 | 454749 |
| 2025-07-30 | 211.79 | $210.09 | 471405 |
| 2025-07-29 | 212.20 | $207.17 | 342200 |
| 2025-07-28 | 212.97 | $207.67 | 345500 |
| 2025-07-25 | 213.75 | $211.45 | 214825 |
| 2025-07-24 | 214.22 | $213.74 | 267605 |
| 2025-07-23 | 214.51 | $212.07 | 330300 |
| 2025-07-22 | 215.01 | $210.67 | 299600 |
| 2025-07-21 | 215.69 | $207.76 | 391600 |
| 2025-07-18 | 216.71 | $208.84 | 368602 |
| 2025-07-17 | 217.68 | $210.43 | 510100 |
| 2025-07-16 | 218.56 | $215.53 | 263800 |
| 2025-07-15 | 219.00 | $214.55 | 304800 |
| 2025-07-14 | 219.58 | $217.25 | 289400 |
| 2025-07-11 | 219.96 | $216.05 | 284049 |
| 2025-07-10 | 220.49 | $218.97 | 291900 |
| 2025-07-09 | 220.76 | $219.28 | 371000 |
| 2025-07-08 | 221.03 | $216.82 | 475000 |
| 2025-07-07 | 221.56 | $221.95 | 411937 |
| 2025-07-03 | 221.62 | $216.73 | 302200 |
| 2025-07-02 | 222.18 | $219.17 | 435733 |
| 2025-07-01 | 222.49 | $223.11 | 454600 |
| 2025-06-30 | 222.41 | $223.34 | 355100 |
| 2025-06-27 | 222.27 | $219.55 | 425500 |
| 2025-06-26 | 222.47 | $220.55 | 394520 |
| 2025-06-25 | 222.55 | $223.16 | 317700 |
| 2025-06-24 | 222.35 | $222.73 | 354900 |
| 2025-06-23 | 222.16 | $220.81 | 355634 |
| 2025-06-20 | 222.14 | $219.78 | 773303 |
| 2025-06-18 | 222.22 | $220.81 | 409231 |
| 2025-06-17 | 222.21 | $223.50 | 307900 |
| 2025-06-16 | 221.92 | $224.88 | 287143 |
| 2025-06-13 | 221.46 | $225.25 | 296732 |
| 2025-06-12 | 220.91 | $226.89 | 377700 |
| 2025-06-11 | 220.12 | $225.02 | 418431 |
| 2025-06-10 | 219.46 | $224.44 | 312212 |
| 2025-06-09 | 218.82 | $223.25 | 558901 |
| 2025-06-06 | 218.34 | $222.22 | 460277 |
| 2025-06-05 | 217.96 | $226.13 | 755800 |
| 2025-06-04 | 217.23 | $218.79 | 652900 |
| 2025-06-03 | 217.25 | $214.75 | 635328 |
| 2025-06-02 | 217.70 | $219.02 | 468800 |
| 2025-05-30 | 217.78 | $216.41 | 1.2M |
| 2025-05-29 | 218.15 | $214.08 | 559029 |
| 2025-05-28 | 218.77 | $214.63 | 595900 |
| 2025-05-27 | 219.38 | $217.87 | 379002 |
| 2025-05-23 | 219.68 | $217.85 | 317900 |
| 2025-05-22 | 219.98 | $216.41 | 446800 |
| 2025-05-21 | 220.43 | $219.64 | 445700 |
| 2025-05-20 | 220.57 | $222.69 | 512737 |
| 2025-05-19 | 220.41 | $219.42 | 471318 |
| 2025-05-16 | 220.58 | $216.01 | 530900 |
| 2025-05-15 | 221.12 | $213.53 | 378700 |
| 2025-05-14 | 221.93 | $210.82 | 791209 |
| 2025-05-13 | 223.07 | $213.13 | 1.3M |
| 2025-05-12 | 224.03 | $218.09 | 899816 |
| 2025-05-09 | 224.54 | $231.09 | 379434 |
| 2025-05-08 | 223.71 | $226.24 | 394937 |
| 2025-05-07 | 223.23 | $228.14 | 514828 |
| 2025-05-06 | 222.47 | $228.88 | 739010 |
| 2025-05-05 | 221.53 | $226.80 | 556000 |
| 2025-05-02 | 220.73 | $225.68 | 366400 |
| 2025-05-01 | 219.99 | $223.97 | 429935 |
| 2025-04-30 | 219.35 | $221.59 | 669200 |
| 2025-04-29 | 218.91 | $221.69 | 431725 |
| 2025-04-28 | 218.43 | $218.63 | 320868 |
| 2025-04-25 | 218.24 | $219.00 | 402427 |
| 2025-04-24 | 218.01 | $218.19 | 483200 |
| 2025-04-23 | 217.85 | $217.59 | 619847 |
| 2025-04-22 | 217.72 | $222.41 | 466747 |
| 2025-04-21 | 217.08 | $222.17 | 367600 |
| 2025-04-17 | 216.44 | $225.16 | 351905 |
| 2025-04-16 | 215.48 | $222.73 | 460200 |
| 2025-04-15 | 214.72 | $223.98 | 497000 |
| 2025-04-14 | 213.81 | $222.42 | 510600 |
| 2025-04-11 | 213.02 | $221.81 | 1.2M |
| 2025-04-10 | 212.25 | $210.32 | 790314 |
| 2025-04-09 | 212.58 | $203.19 | 1.8M |
| 2025-04-08 | 213.61 | $206.27 | 811100 |
| 2025-04-07 | 214.36 | $207.92 | 1.2M |
| 2025-04-04 | 214.98 | $212.94 | 1.5M |
| 2025-04-03 | 215.10 | $216.15 | 867339 |
| 2025-04-02 | 214.87 | $210.83 | 614918 |
| 2025-04-01 | 215.07 | $215.92 | 541500 |
| 2025-03-31 | 214.70 | $216.35 | 669950 |
| 2025-03-28 | 214.19 | $216.75 | 365011 |
| 2025-03-27 | 213.52 | $219.01 | 473833 |
| 2025-03-26 | 212.50 | $214.88 | 385728 |
| 2025-03-25 | 211.77 | $213.42 | 356600 |
| 2025-03-24 | 211.10 | $211.78 | 502914 |
| 2025-03-21 | 210.50 | $216.87 | 797045 |
| 2025-03-20 | 209.31 | $217.82 | 327264 |
| 2025-03-19 | 207.89 | $216.75 | 392200 |
| 2025-03-18 | 206.46 | $217.36 | 329800 |
| 2025-03-17 | 204.85 | $217.33 | 600009 |
| 2025-03-14 | 203.14 | $212.38 | 518300 |
| 2025-03-13 | 201.80 | $212.01 | 526300 |
| 2025-03-12 | 200.40 | $206.95 | 504119 |
| 2025-03-11 | 199.43 | $209.96 | 860145 |
| 2025-03-10 | 198.10 | $212.57 | 876300 |
| 2025-03-07 | 196.48 | $208.94 | 920700 |
| 2025-03-06 | 195.16 | $206.15 | 1.4M |
| 2025-03-05 | 194.07 | $195.85 | 1.2M |
| 2025-03-04 | 194.06 | $197.89 | 1.3M |
| 2025-03-03 | 193.96 | $194.04 | 650400 |
| 2025-02-28 | 194.35 | $192.79 | 3.6M |
| 2025-02-27 | 194.98 | $191.35 | 826300 |
| 2025-02-26 | 195.87 | $191.81 | 616138 |
| 2025-02-25 | 196.88 | $196.77 | 900651 |
| 2025-02-24 | 197.54 | $194.26 | 797300 |
| 2025-02-21 | 198.59 | $193.96 | 799412 |
| 2025-02-20 | 199.82 | $189.81 | 508000 |
| 2025-02-19 | 201.62 | $191.54 | 683558 |
| 2025-02-18 | 203.39 | $194.09 | 475712 |
| 2025-02-14 | 205.05 | $193.49 | 642725 |
| 2025-02-13 | 206.90 | $191.42 | 431000 |
| 2025-02-12 | 209.08 | $192.91 | 1.2M |
| 2025-02-11 | 211.22 | $195.27 | 557715 |
| 2025-02-10 | 213.24 | $196.20 | 591728 |
| 2025-02-07 | 215.27 | $201.37 | 767845 |
| 2025-02-06 | 216.89 | $201.31 | 1.0M |
| 2025-02-05 | 218.60 | $198.07 | 1.3M |
| 2025-02-04 | 220.74 | $217.31 | 403750 |
| 2025-02-03 | 221.08 | $218.19 | 643441 |
| 2025-01-31 | 221.38 | $220.63 | 817100 |
| 2025-01-30 | 221.47 | $217.77 | 566500 |
| 2025-01-29 | 221.87 | $218.99 | 429703 |
| 2025-01-28 | 222.20 | $223.29 | 340707 |
| 2025-01-27 | 222.15 | $225.40 | 337900 |
| 2025-01-24 | 221.92 | $224.43 | 364442 |
| 2025-01-23 | 221.81 | $225.84 | 316009 |
| 2025-01-22 | 221.59 | $225.89 | 428537 |
| 2025-01-21 | 221.37 | $221.96 | 351235 |
| 2025-01-17 | 221.57 | $220.50 | 348400 |
| 2025-01-16 | 221.99 | $221.70 | 399200 |
| 2025-01-15 | 222.34 | $217.82 | 531221 |
| 2025-01-14 | 223.14 | $216.63 | 418758 |
| 2025-01-13 | 224.14 | $216.89 | 375304 |
| 2025-01-10 | 225.21 | $215.46 | 480700 |
| 2025-01-08 | 226.53 | $219.60 | 595826 |
| 2025-01-07 | 227.56 | $219.22 | 480200 |
| 2025-01-06 | 228.72 | $222.34 | 560924 |
| 2025-01-03 | 229.69 | $226.47 | 308600 |
| 2025-01-02 | 230.36 | $225.30 | 281000 |
| 2024-12-31 | 231.33 | $226.04 | 218200 |
| 2024-12-30 | 232.41 | $225.30 | 250700 |
| 2024-12-27 | 233.71 | $229.03 | 229200 |
| 2024-12-26 | 234.82 | $230.22 | 179215 |
| 2024-12-24 | 235.96 | $229.40 | 131333 |
| 2024-12-23 | 237.34 | $229.46 | 286679 |
| 2024-12-20 | 238.86 | $230.15 | 1.1M |
| 2024-12-19 | 240.46 | $228.51 | 456300 |
| 2024-12-18 | 242.40 | $232.51 | 541901 |
| 2024-12-17 | 244.12 | $234.90 | 461627 |
| 2024-12-16 | 245.76 | $232.92 | 358424 |
| 2024-12-13 | 247.73 | $233.73 | 292526 |
| 2024-12-12 | 249.78 | $236.21 | 575400 |
| 2024-12-11 | 251.73 | $234.86 | 567534 |
| 2024-12-10 | 253.99 | $240.07 | 450282 |
| 2024-12-09 | 255.91 | $240.97 | 491300 |
| 2024-12-06 | 257.91 | $239.93 | 573600 |
| 2024-12-05 | 260.18 | $243.96 | 868200 |
| 2024-12-04 | 262.20 | $248.39 | 1.0M |
| 2024-12-03 | 263.95 | $262.79 | 326423 |
| 2024-12-02 | 264.45 | $263.47 | 412031 |
| 2024-11-29 | 265.00 | $258.69 | 230227 |
| 2024-11-27 | 266.15 | $261.71 | 217950 |
| 2024-11-26 | 267.16 | $261.02 | 248319 |
| 2024-11-25 | 268.39 | $263.80 | 638222 |
| 2024-11-22 | 269.47 | $260.35 | 352728 |
| 2024-11-21 | 271.00 | $260.31 | 508993 |
| 2024-11-20 | 272.68 | $265.44 | 323706 |
| 2024-11-19 | 273.99 | $267.81 | 352511 |
| 2024-11-18 | 275.17 | $267.33 | 274300 |
| 2024-11-15 | 276.50 | $261.65 | 378497 |
| 2024-11-14 | 278.49 | $264.98 | 287400 |
| 2024-11-13 | 280.29 | $267.13 | 319000 |
| 2024-11-12 | 282.01 | $271.63 | 350961 |
| 2024-11-11 | 283.38 | $274.24 | 248200 |
| 2024-11-08 | 284.55 | $274.68 | 386700 |
| 2024-11-07 | 285.69 | $274.41 | 407932 |
| 2024-11-06 | 286.87 | $274.87 | 869000 |
| 2024-11-05 | 288.00 | $279.15 | 662120 |
| 2024-11-04 | 288.72 | $287.60 | 340419 |
| 2024-11-01 | 288.56 | $287.40 | 271739 |
| 2024-10-31 | 288.35 | $289.42 | 286842 |
| 2024-10-30 | 287.88 | $293.61 | 266100 |
| 2024-10-29 | 286.83 | $292.33 | 355901 |
| 2024-10-28 | 285.73 | $288.79 | 298100 |
| 2024-10-25 | 284.80 | $286.45 | 186302 |
| 2024-10-24 | 283.95 | $290.29 | 201017 |
| 2024-10-23 | 282.56 | $288.89 | 207742 |
| 2024-10-22 | 281.14 | $290.23 | 395144 |
| 2024-10-21 | 279.46 | $287.10 | 400544 |
| 2024-10-18 | 277.93 | $288.83 | 390900 |
| 2024-10-17 | 276.08 | $290.78 | 342532 |
| 2024-10-16 | 273.90 | $292.46 | 312248 |
| 2024-10-15 | 271.41 | $288.26 | 332201 |
| 2024-10-14 | 269.17 | $284.50 | 335810 |
| 2024-10-11 | 267.17 | $278.10 | 313500 |
| 2024-10-10 | 265.68 | $276.43 | 367117 |
| 2024-10-09 | 264.25 | $275.41 | 189900 |
| 2024-10-08 | 262.83 | $275.89 | 239447 |
| 2024-10-07 | 261.27 | $273.76 | 266204 |
| 2024-10-04 | 259.84 | $273.65 | 482400 |
| 2024-10-03 | 258.34 | $273.94 | 736922 |
| 2024-10-02 | 256.74 | $254.92 | 345217 |
| 2024-10-01 | 256.88 | $255.85 | 366807 |
| 2024-09-30 | 256.87 | $256.20 | 444700 |
| 2024-09-27 | 256.76 | $254.84 | 306100 |
| 2024-09-26 | 256.74 | $254.19 | 374718 |
| 2024-09-25 | 256.70 | $254.38 | 271400 |
| 2024-09-24 | 256.55 | $260.95 | 314417 |
| 2024-09-23 | 255.66 | $257.49 | 299213 |
| 2024-09-20 | 255.00 | $257.27 | 1.6M |
| 2024-09-19 | 254.25 | $259.33 | 507900 |
| 2024-09-18 | 253.18 | $259.83 | 465042 |
| 2024-09-17 | 251.93 | $258.38 | 300000 |
| 2024-09-16 | 250.70 | $259.00 | 200400 |
| 2024-09-13 | 249.30 | $257.13 | 211000 |
| 2024-09-12 | 247.96 | $256.41 | 255218 |
| 2024-09-11 | 246.62 | $255.41 | 290044 |
| 2024-09-10 | 245.31 | $257.95 | 382736 |
| 2024-09-09 | 243.64 | $257.80 | 390214 |
| 2024-09-06 | 241.89 | $256.85 | 594943 |
| 2024-09-05 | 240.11 | $258.02 | 887233 |
| 2024-09-04 | 238.08 | $241.86 | 387739 |
| 2024-09-03 | 237.55 | $241.15 | 352247 |
| 2024-08-30 | 237.00 | $242.39 | 394200 |
| 2024-08-29 | 236.30 | $246.03 | 438980 |
| 2024-08-28 | 235.14 | $237.62 | 263700 |
| 2024-08-27 | 234.71 | $235.60 | 120331 |
| 2024-08-26 | 234.41 | $236.77 | 210000 |
| 2024-08-23 | 233.94 | $235.82 | 184500 |
| 2024-08-22 | 233.51 | $235.52 | 271834 |
| 2024-08-21 | 233.04 | $232.62 | 321800 |
| 2024-08-20 | 232.78 | $231.19 | 219100 |
| 2024-08-19 | 232.60 | $235.20 | 261300 |
| 2024-08-16 | 231.99 | $234.00 | 355937 |
| 2024-08-15 | 231.42 | $233.90 | 458200 |
| 2024-08-14 | 230.79 | $240.95 | 306600 |
| 2024-08-13 | 229.42 | $241.04 | 383100 |
| 2024-08-12 | 227.95 | $234.95 | 247700 |
| 2024-08-09 | 226.98 | $236.06 | 255802 |
| 2024-08-08 | 225.80 | $231.89 | 300500 |
| 2024-08-07 | 224.93 | $229.33 | 356300 |
| 2024-08-06 | 224.19 | $234.58 | 629824 |
| 2024-08-05 | 222.82 | $222.90 | 762146 |
| 2024-08-02 | 222.46 | $234.63 | 736411 |
| 2024-08-01 | 220.85 | $221.22 | 282235 |
| 2024-07-31 | 220.42 | $223.53 | 389300 |
| 2024-07-30 | 219.62 | $224.02 | 218549 |
| 2024-07-29 | 218.64 | $223.23 | 222500 |
| 2024-07-26 | 217.62 | $225.63 | 300631 |
| 2024-07-25 | 216.25 | $220.86 | 354745 |
| 2024-07-24 | 215.21 | $218.04 | 374145 |
| 2024-07-23 | 214.33 | $221.25 | 259100 |
| 2024-07-22 | 213.03 | $222.58 | 283001 |
| 2024-07-19 | 211.46 | $219.16 | 486600 |
| 2024-07-18 | 210.13 | $221.29 | 389711 |
| 2024-07-17 | 208.46 | $224.61 | 408400 |
| 2024-07-16 | 206.37 | $221.64 | 356300 |
| 2024-07-15 | 204.45 | $219.64 | 419032 |
| 2024-07-12 | 202.63 | $212.85 | 282100 |
| 2024-07-11 | 201.40 | $213.93 | 375628 |
| 2024-07-10 | 199.97 | $206.94 | 261835 |
| 2024-07-09 | 199.17 | $204.40 | 330703 |
| 2024-07-08 | 198.58 | $204.40 | 284702 |
| 2024-07-05 | 198.00 | $204.65 | 325462 |
| 2024-07-03 | 197.35 | $201.01 | 331917 |
| 2024-07-02 | 197.05 | $193.80 | 324900 |
| 2024-07-01 | 197.46 | $193.39 | 450000 |
| 2024-06-28 | 197.93 | $200.53 | 1.2M |
| 2024-06-27 | 197.71 | $199.68 | 265038 |
| 2024-06-26 | 197.57 | $196.10 | 336049 |
| 2024-06-25 | 197.82 | $194.05 | 420194 |
| 2024-06-24 | 198.38 | $196.29 | 305547 |
| 2024-06-21 | 198.81 | $194.41 | 960802 |
| 2024-06-20 | 199.54 | $199.09 | 324028 |
| 2024-06-18 | 199.91 | $195.61 | 360700 |
| 2024-06-17 | 200.70 | $199.36 | 328100 |
| 2024-06-14 | 201.22 | $200.22 | 291700 |
| 2024-06-13 | 201.73 | $199.31 | 255200 |
| 2024-06-12 | 202.41 | $201.11 | 312300 |
| 2024-06-11 | 202.93 | $195.48 | 349353 |
| 2024-06-10 | 204.04 | $197.08 | 361700 |
| 2024-06-07 | 205.04 | $198.76 | 510443 |
| 2024-06-06 | 205.91 | $205.97 | 762400 |
| 2024-06-05 | 206.08 | $196.42 | 448500 |
| 2024-06-04 | 207.17 | $199.50 | 757600 |
| 2024-06-03 | 208.00 | $199.00 | 701700 |
| 2024-05-31 | 208.91 | $198.93 | 1.5M |
| 2024-05-30 | 209.87 | $197.68 | 646941 |
| 2024-05-29 | 210.98 | $200.41 | 444837 |
| 2024-05-28 | 211.84 | $206.35 | 448407 |
| 2024-05-24 | 212.12 | $216.89 | 215900 |
| 2024-05-23 | 211.32 | $214.49 | 251418 |
| 2024-05-22 | 210.70 | $219.41 | 192200 |
| 2024-05-21 | 209.53 | $217.56 | 302346 |
| 2024-05-20 | 208.47 | $215.71 | 294611 |
| 2024-05-17 | 207.54 | $214.71 | 279200 |
| 2024-05-16 | 206.65 | $216.60 | 337637 |
| 2024-05-15 | 205.52 | $216.91 | 754400 |
| 2024-05-14 | 204.29 | $204.42 | 373300 |
| 2024-05-13 | 204.24 | $205.93 | 335934 |
| 2024-05-10 | 204.04 | $206.11 | 447819 |
| 2024-05-09 | 203.86 | $204.82 | 306717 |
| 2024-05-08 | 203.86 | $202.21 | 400407 |
| 2024-05-07 | 204.20 | $200.89 | 687000 |
| 2024-05-06 | 204.80 | $205.80 | 568500 |
| 2024-05-03 | 205.01 | $203.82 | 505834 |
| 2024-05-02 | 205.51 | $209.12 | 358948 |
| 2024-05-01 | 205.59 | $206.24 | 466300 |
| 2024-04-30 | 205.98 | $200.09 | 434100 |
| 2024-04-29 | 207.02 | $204.10 | 510600 |
| 2024-04-26 | 207.74 | $201.79 | 253643 |
| 2024-04-25 | 208.77 | $201.58 | 241000 |
| 2024-04-24 | 209.89 | $204.22 | 253000 |
| 2024-04-23 | 210.81 | $204.77 | 267026 |
| 2024-04-22 | 211.74 | $204.43 | 278217 |
| 2024-04-19 | 212.80 | $204.01 | 359646 |
| 2024-04-18 | 213.98 | $203.15 | 281613 |
| 2024-04-17 | 215.31 | $201.93 | 467828 |
| 2024-04-16 | 216.84 | $202.77 | 443600 |
| 2024-04-15 | 218.37 | $204.94 | 391743 |
| 2024-04-12 | 219.75 | $213.00 | 347800 |
| 2024-04-11 | 220.39 | $217.78 | 303159 |
| 2024-04-10 | 220.60 | $222.19 | 367100 |
| 2024-04-09 | 220.40 | $226.50 | 407149 |
| 2024-04-08 | 219.77 | $224.32 | 496000 |
| 2024-04-05 | 219.30 | $225.39 | 427800 |
| 2024-04-04 | 218.65 | $224.79 | 546564 |
| 2024-04-03 | 217.98 | $214.94 | 316000 |
| 2024-04-02 | 218.23 | $214.36 | 247133 |
| 2024-04-01 | 218.54 | $216.56 | 243400 |
| 2024-03-28 | 218.65 | $219.25 | 258800 |
| 2024-03-27 | 218.47 | $217.75 | 333900 |
| 2024-03-26 | 218.41 | $214.52 | 341554 |
| 2024-03-25 | 218.65 | $219.62 | 250133 |
| 2024-03-22 | 218.39 | $221.70 | 293200 |
| 2024-03-21 | 217.89 | $223.81 | 379316 |
| 2024-03-20 | 217.14 | $216.71 | 255914 |
| 2024-03-19 | 217.06 | $218.52 | 270505 |
| 2024-03-18 | 216.79 | $219.47 | 306100 |
| 2024-03-15 | 216.42 | $218.45 | 970573 |
| 2024-03-14 | 216.16 | $216.63 | 480039 |
| 2024-03-13 | 216.07 | $224.94 | 367000 |
| 2024-03-12 | 215.17 | $222.68 | 523800 |
| 2024-03-11 | 214.49 | $223.18 | 712500 |
| 2024-03-08 | 213.77 | $215.12 | 458530 |
| 2024-03-07 | 213.87 | $209.08 | 321417 |
| 2024-03-06 | 214.62 | $207.77 | 387594 |
| 2024-03-05 | 215.55 | $211.29 | 903500 |
| 2024-03-04 | 216.21 | $214.77 | 414063 |
| 2024-03-01 | 216.57 | $218.14 | 418543 |
| 2024-02-29 | 216.62 | $213.41 | 449065 |
| 2024-02-28 | 217.18 | $212.59 | 316535 |
| 2024-02-27 | 218.11 | $213.97 | 395550 |
| 2024-02-26 | 219.22 | $213.92 | 359200 |
| 2024-02-23 | 220.62 | $214.92 | 337579 |
| 2024-02-22 | 222.21 | $213.55 | 389024 |
| 2024-02-21 | 224.23 | $215.00 | 296100 |
| 2024-02-20 | 226.38 | $213.98 | 394000 |
| 2024-02-16 | 228.87 | $219.04 | 251300 |
| 2024-02-15 | 231.11 | $220.50 | 286131 |
| 2024-02-14 | 233.42 | $216.21 | 383737 |
| 2024-02-13 | 236.37 | $219.35 | 645800 |
| 2024-02-12 | 239.25 | $226.69 | 325800 |
| 2024-02-09 | 241.64 | $223.32 | 284252 |
| 2024-02-08 | 244.57 | $224.19 | 392121 |
| 2024-02-07 | 247.65 | $226.41 | 518200 |
| 2024-02-06 | 250.73 | $221.26 | 827325 |
| 2024-02-05 | 254.57 | $221.29 | 1.1M |
| 2024-02-02 | 258.67 | $224.71 | 1.1M |
| 2024-02-01 | 262.69 | $218.96 | 1.4M |
| 2024-01-31 | 267.54 | $225.51 | 1.9M |
| 2024-01-30 | 272.05 | $274.33 | 475642 |
| 2024-01-29 | 272.01 | $278.36 | 296500 |
| 2024-01-26 | 271.67 | $276.50 | 224244 |
| 2024-01-25 | 271.59 | $273.37 | 239300 |
| 2024-01-24 | 271.90 | $274.89 | 366337 |
| 2024-01-23 | 272.13 | $272.42 | 318900 |
| 2024-01-22 | 272.66 | $266.37 | 246000 |
| 2024-01-19 | 273.82 | $265.93 | 257500 |
| 2024-01-18 | 275.10 | $264.72 | 226800 |
| 2024-01-17 | 276.58 | $264.60 | 195100 |
| 2024-01-16 | 278.13 | $269.00 | 250349 |
| 2024-01-12 | 279.34 | $268.98 | 204308 |
| 2024-01-11 | 280.57 | $270.22 | 270604 |
| 2024-01-10 | 281.64 | $272.00 | 292760 |
| 2024-01-09 | 282.50 | $272.38 | 191624 |
| 2024-01-08 | 283.28 | $277.48 | 268046 |
| 2024-01-05 | 283.49 | $276.17 | 303951 |
| 2024-01-04 | 283.76 | $275.39 | 553200 |
| 2024-01-03 | 283.99 | $278.97 | 372000 |
| 2024-01-02 | 283.68 | $286.45 | 356610 |
| 2023-12-29 | 282.44 | $292.85 | 216200 |
| 2023-12-28 | 280.35 | $296.42 | 143200 |
| 2023-12-27 | 277.62 | $295.83 | 147817 |
| 2023-12-26 | 274.65 | $291.60 | 116949 |
| 2023-12-22 | 271.79 | $288.19 | 220000 |
| 2023-12-21 | 268.98 | $285.68 | 204300 |
| 2023-12-20 | 266.16 | $278.44 | 337700 |
| 2023-12-19 | 263.83 | $281.90 | 322300 |
| 2023-12-18 | 260.91 | $281.95 | 284100 |
| 2023-12-15 | 257.72 | $279.20 | 771000 |
| 2023-12-14 | 254.55 | $284.16 | 626307 |
| 2023-12-13 | 250.64 | $271.13 | 242200 |
| 2023-12-12 | 247.76 | $263.77 | 294700 |
| 2023-12-11 | 245.39 | $263.27 | 317917 |
| 2023-12-08 | 242.87 | $261.68 | 402732 |
| 2023-12-07 | 240.33 | $260.88 | 395014 |
| 2023-12-06 | 237.69 | $262.05 | 805652 |
| 2023-12-05 | 234.73 | $251.27 | 503759 |
| 2023-12-04 | 232.64 | $238.56 | 364900 |
| 2023-12-01 | 231.67 | $240.17 | 268000 |
| 2023-11-30 | 230.46 | $240.12 | 601800 |
| 2023-11-29 | 229.15 | $237.09 | 337400 |
| 2023-11-28 | 228.01 | $230.99 | 243500 |
| 2023-11-27 | 227.37 | $230.28 | 212414 |
| 2023-11-24 | 226.69 | $231.40 | 108306 |
| 2023-11-22 | 225.81 | $234.22 | 166906 |
| 2023-11-21 | 224.57 | $233.74 | 264507 |
| 2023-11-20 | 223.38 | $228.55 | 283000 |
| 2023-11-17 | 222.72 | $228.18 | 229113 |
| 2023-11-16 | 222.13 | $226.70 | 229700 |
| 2023-11-15 | 221.71 | $227.55 | 259300 |
| 2023-11-14 | 221.26 | $228.17 | 278921 |
| 2023-11-13 | 220.81 | $221.50 | 189226 |
| 2023-11-10 | 221.09 | $222.94 | 338442 |
| 2023-11-09 | 221.31 | $226.86 | 358800 |
| 2023-11-08 | 221.23 | $223.01 | 377829 |
| 2023-11-07 | 221.57 | $216.53 | 223442 |
| 2023-11-06 | 222.61 | $220.10 | 369545 |
| 2023-11-03 | 223.40 | $220.07 | 449700 |
| 2023-11-02 | 224.27 | $221.40 | 389900 |
| 2023-11-01 | 225.04 | $217.24 | 454700 |
| 2023-10-31 | 226.19 | $213.75 | 362638 |
| 2023-10-30 | 227.62 | $214.15 | 625800 |
| 2023-10-27 | 229.00 | $206.01 | 553214 |
| 2023-10-26 | 231.19 | $212.60 | 720700 |
| 2023-10-25 | 232.74 | $214.08 | 1.3M |
| 2023-10-24 | 234.08 | $235.92 | 360100 |
| 2023-10-23 | 233.21 | $235.29 | 474138 |
| 2023-10-20 | 232.28 | $235.38 | 473200 |
| 2023-10-19 | 231.24 | $234.83 | 348918 |
| 2023-10-18 | 230.17 | $236.44 | 304900 |
| 2023-10-17 | 228.88 | $240.70 | 247320 |
| 2023-10-16 | 227.10 | $242.04 | 451600 |
| 2023-10-13 | 225.13 | $238.78 | 294208 |
| 2023-10-12 | 223.40 | $240.45 | 593804 |
| 2023-10-11 | 221.46 | $236.59 | 359237 |
| 2023-10-10 | 219.80 | $233.67 | 397800 |
| 2023-10-09 | 218.37 | $237.21 | 542631 |
| 2023-10-06 | 216.55 | $238.73 | 885000 |
| 2023-10-05 | 214.52 | $225.61 | 787646 |
| 2023-10-04 | 213.75 | $213.28 | 714426 |
| 2023-10-03 | 214.23 | $204.76 | 298000 |
| 2023-10-02 | 215.69 | $209.95 | 363904 |
| 2023-09-29 | 216.80 | $213.64 | 950212 |
| 2023-09-28 | 217.69 | $209.43 | 585761 |
| 2023-09-27 | 219.14 | $201.78 | 487431 |
| 2023-09-26 | 221.53 | $205.70 | 473708 |
| 2023-09-25 | 223.74 | $211.29 | 327700 |
| 2023-09-22 | 225.57 | $215.97 | 407000 |
| 2023-09-21 | 227.10 | $215.02 | 376217 |
| 2023-09-20 | 228.89 | $223.27 | 290819 |
| 2023-09-19 | 230.02 | $224.15 | 359404 |
| 2023-09-18 | 231.18 | $227.12 | 325206 |
| 2023-09-15 | 232.17 | $224.63 | 1.5M |
| 2023-09-14 | 233.51 | $229.04 | 528240 |
| 2023-09-13 | 234.50 | $220.46 | 552300 |
| 2023-09-12 | 236.37 | $222.06 | 499720 |
| 2023-09-11 | 238.16 | $224.77 | 579100 |
| 2023-09-08 | 239.74 | $226.63 | 359440 |
| 2023-09-07 | 241.19 | $227.29 | 600200 |
| 2023-09-06 | 242.63 | $228.86 | 829814 |
| 2023-09-05 | 243.95 | $242.02 | 331348 |
| 2023-09-01 | 244.04 | $238.84 | 237100 |
| 2023-08-31 | 244.45 | $240.93 | 482100 |
| 2023-08-30 | 244.69 | $243.27 | 205252 |
| 2023-08-29 | 244.80 | $246.35 | 251825 |
| 2023-08-28 | 244.69 | $245.88 | 259700 |
| 2023-08-25 | 244.74 | $244.55 | 367700 |
| 2023-08-24 | 245.04 | $245.30 | 534253 |
| 2023-08-23 | 245.39 | $250.43 | 226445 |
| 2023-08-22 | 245.36 | $249.32 | 254827 |
| 2023-08-21 | 245.53 | $250.34 | 372017 |
| 2023-08-18 | 245.70 | $248.20 | 322709 |
| 2023-08-17 | 246.19 | $249.18 | 464700 |
| 2023-08-16 | 246.66 | $245.33 | 429938 |
| 2023-08-15 | 247.58 | $232.57 | 258700 |
| 2023-08-14 | 249.83 | $236.99 | 392300 |
| 2023-08-11 | 251.74 | $234.25 | 216700 |
| 2023-08-10 | 254.00 | $236.63 | 286300 |
| 2023-08-09 | 256.10 | $238.58 | 181218 |
| 2023-08-08 | 258.07 | $237.03 | 379532 |
| 2023-08-07 | 260.24 | $244.38 | 307600 |
| 2023-08-04 | 261.72 | $242.85 | 591211 |
| 2023-08-03 | 263.38 | $248.69 | 506080 |
| 2023-08-02 | 264.48 | $261.30 | 324234 |
| 2023-08-01 | 264.37 | $262.60 | 234278 |
| 2023-07-31 | 264.14 | $269.22 | 304800 |
| 2023-07-28 | 263.23 | $270.97 | 269700 |
| 2023-07-27 | 262.12 | $269.50 | 285400 |
| 2023-07-26 | 261.09 | $274.38 | 232185 |
| 2023-07-25 | 259.53 | $269.44 | 244617 |
| 2023-07-24 | 258.40 | $271.31 | 345407 |
| 2023-07-21 | 257.06 | $270.61 | 441811 |
| 2023-07-20 | 255.76 | $266.90 | 817704 |
| 2023-07-19 | 254.81 | $261.14 | 587002 |
| 2023-07-18 | 254.48 | $256.95 | 415700 |
| 2023-07-17 | 254.64 | $255.30 | 486933 |
| 2023-07-14 | 255.07 | $250.54 | 339300 |
| 2023-07-13 | 256.08 | $252.13 | 450600 |
| 2023-07-12 | 257.02 | $250.78 | 387322 |
| 2023-07-11 | 258.17 | $246.96 | 308300 |
| 2023-07-10 | 259.83 | $247.20 | 513000 |
| 2023-07-07 | 261.61 | $248.10 | 298500 |
| 2023-07-06 | 263.42 | $250.60 | 648349 |
| 2023-07-05 | 265.06 | $258.38 | 338101 |
| 2023-07-03 | 266.03 | $262.15 | 167531 |
| 2023-06-30 | 266.74 | $261.42 | 303492 |
| 2023-06-29 | 267.59 | $261.98 | 557412 |
| 2023-06-28 | 268.44 | $257.89 | 317300 |
| 2023-06-27 | 269.77 | $259.37 | 277430 |
| 2023-06-26 | 271.07 | $262.76 | 221317 |
| 2023-06-23 | 272.09 | $263.00 | 311800 |
| 2023-06-22 | 273.16 | $265.44 | 335800 |
| 2023-06-21 | 274.05 | $266.90 | 349409 |
| 2023-06-20 | 274.90 | $274.47 | 327000 |
| 2023-06-16 | 275.08 | $277.15 | 1.2M |
| 2023-06-15 | 275.05 | $280.21 | 384600 |
| 2023-06-14 | 274.78 | $276.15 | 430800 |
| 2023-06-13 | 274.97 | $267.98 | 371600 |
| 2023-06-12 | 276.05 | $270.31 | 326000 |
| 2023-06-09 | 277.06 | $276.65 | 322200 |
| 2023-06-08 | 277.57 | $276.43 | 330500 |
| 2023-06-07 | 278.22 | $271.56 | 312805 |
| 2023-06-06 | 279.47 | $266.33 | 632700 |
| 2023-06-05 | 281.37 | $273.89 | 469100 |
| 2023-06-02 | 282.68 | $281.51 | 287173 |
| 2023-06-01 | 283.34 | $277.33 | 270700 |
| 2023-05-31 | 284.50 | $272.41 | 905300 |
| 2023-05-30 | 286.34 | $278.92 | 354600 |
| 2023-05-26 | 287.75 | $279.28 | 234310 |
| 2023-05-25 | 289.32 | $274.64 | 213514 |
| 2023-05-24 | 291.51 | $276.15 | 215613 |
| 2023-05-23 | 293.71 | $278.49 | 364400 |
| 2023-05-22 | 295.88 | $286.60 | 304146 |
| 2023-05-19 | 297.43 | $284.59 | 513733 |
| 2023-05-18 | 299.37 | $288.03 | 218600 |
| 2023-05-17 | 301.20 | $289.66 | 161000 |
| 2023-05-16 | 303.09 | $291.46 | 285400 |
| 2023-05-15 | 305.03 | $293.57 | 252549 |
| 2023-05-12 | 306.99 | $299.23 | 138436 |
| 2023-05-11 | 308.59 | $300.25 | 184300 |
| 2023-05-10 | 310.28 | $301.18 | 265000 |
| 2023-05-09 | 312.05 | $299.77 | 231327 |
| 2023-05-08 | 314.14 | $299.49 | 224900 |
| 2023-05-05 | 316.43 | $300.33 | 246200 |
| 2023-05-04 | 318.85 | $297.09 | 347300 |
| 2023-05-03 | 321.77 | $298.56 | 510200 |
| 2023-05-02 | 324.99 | $319.07 | 277436 |
| 2023-05-01 | 326.60 | $317.29 | 297229 |
| 2023-04-28 | 328.73 | $318.37 | 297400 |
| 2023-04-27 | 331.08 | $313.16 | 297700 |
| 2023-04-26 | 334.27 | $310.54 | 357500 |
| 2023-04-25 | 338.06 | $315.76 | 516800 |
| 2023-04-24 | 341.65 | $320.17 | 434900 |
| 2023-04-21 | 345.14 | $327.01 | 394800 |
| 2023-04-20 | 348.25 | $332.70 | 320545 |
| 2023-04-19 | 351.03 | $335.81 | 356500 |
| 2023-04-18 | 353.74 | $336.84 | 312708 |
| 2023-04-17 | 356.60 | $340.19 | 264700 |
| 2023-04-14 | 359.37 | $336.00 | 279500 |
| 2023-04-13 | 362.78 | $340.50 | 315505 |
| 2023-04-12 | 365.96 | $337.59 | 365100 |
| 2023-04-11 | 369.58 | $338.37 | 296800 |
| 2023-04-10 | 373.24 | $335.70 | 420600 |
| 2023-04-06 | 377.21 | $343.29 | 477300 |
| 2023-04-05 | 380.51 | $337.74 | 1.0M |
| 2023-04-04 | 384.44 | $392.29 | 381238 |
| 2023-04-03 | 383.01 | $389.16 | 206510 |
| 2023-03-31 | 381.78 | $391.29 | 376500 |
| 2023-03-30 | 380.24 | $387.86 | 357400 |
| 2023-03-29 | 378.87 | $384.52 | 200500 |
| 2023-03-28 | 377.64 | $382.54 | 238032 |
| 2023-03-27 | 376.40 | $381.09 | 261315 |
| 2023-03-24 | 375.12 | $385.99 | 172900 |
| 2023-03-23 | 373.18 | $383.21 | 290800 |
| 2023-03-22 | 371.34 | $377.46 | 319059 |
| 2023-03-21 | 369.93 | $384.50 | 352009 |
| 2023-03-20 | 367.70 | $386.59 | 404900 |
| 2023-03-17 | 365.12 | $389.77 | 1.4M |
| 2023-03-16 | 362.10 | $388.35 | 554896 |
| 2023-03-15 | 359.07 | $379.87 | 604732 |
| 2023-03-14 | 356.74 | $371.52 | 416314 |
| 2023-03-13 | 355.11 | $364.33 | 618800 |
| 2023-03-10 | 354.11 | $346.73 | 374400 |
| 2023-03-09 | 354.81 | $353.35 | 233600 |
| 2023-03-08 | 354.88 | $359.09 | 188522 |
| 2023-03-07 | 354.39 | $359.31 | 300000 |
| 2023-03-06 | 353.84 | $366.92 | 286400 |
| 2023-03-03 | 352.47 | $369.52 | 349601 |
| 2023-03-02 | 350.89 | $354.78 | 202700 |
| 2023-03-01 | 350.83 | $347.27 | 296505 |
| 2023-02-28 | 351.56 | $341.45 | 462600 |
| 2023-02-27 | 352.97 | $342.37 | 269500 |
| 2023-02-24 | 354.43 | $346.62 | 257800 |
| 2023-02-23 | 355.60 | $347.86 | 184000 |
| 2023-02-22 | 356.72 | $351.44 | 196312 |
| 2023-02-21 | 357.40 | $355.25 | 231511 |
| 2023-02-17 | 357.61 | $355.17 | 232800 |
| 2023-02-16 | 357.74 | $359.54 | 237200 |
| 2023-02-15 | 357.30 | $358.53 | 194022 |
| 2023-02-14 | 356.81 | $356.08 | 152502 |
| 2023-02-13 | 356.43 | $353.87 | 248728 |
| 2023-02-10 | 356.13 | $350.19 | 338900 |
| 2023-02-09 | 356.06 | $352.31 | 294000 |
| 2023-02-08 | 355.67 | $355.03 | 274300 |
| 2023-02-07 | 354.85 | $355.84 | 322500 |
| 2023-02-06 | 353.79 | $350.72 | 365600 |
| 2023-02-03 | 353.04 | $345.90 | 709700 |
| 2023-02-02 | 352.52 | $379.94 | 368915 |
| 2023-02-01 | 348.31 | $377.00 | 350500 |
| 2023-01-31 | 343.95 | $363.85 | 766200 |
| 2023-01-30 | 340.43 | $367.16 | 379400 |
| 2023-01-27 | 336.20 | $372.37 | 315228 |
| 2023-01-26 | 331.02 | $369.35 | 493439 |
| 2023-01-25 | 325.69 | $363.28 | 838300 |
| 2023-01-24 | 320.56 | $329.52 | 433500 |
| 2023-01-23 | 318.41 | $334.04 | 265630 |
| 2023-01-20 | 315.56 | $335.98 | 271212 |
| 2023-01-19 | 312.20 | $327.13 | 228200 |
| 2023-01-18 | 309.42 | $328.78 | 226925 |
| 2023-01-17 | 306.24 | $328.04 | 326120 |
| 2023-01-13 | 302.89 | $329.02 | 289036 |
| 2023-01-12 | 299.25 | $323.61 | 337700 |
| 2023-01-11 | 295.95 | $327.26 | 343100 |
| 2023-01-10 | 292.12 | $321.12 | 304203 |
| 2023-01-09 | 288.68 | $319.10 | 582500 |
| 2023-01-06 | 285.26 | $314.00 | 464003 |
| 2023-01-05 | 282.14 | $298.23 | 466500 |
| 2023-01-04 | 280.46 | $286.77 | 230510 |
| 2023-01-03 | 279.87 | $284.87 | 199721 |
| 2022-12-30 | 279.43 | $278.89 | 124800 |
| 2022-12-29 | 279.54 | $283.33 | 108300 |
| 2022-12-28 | 279.15 | $276.45 | 139200 |
| 2022-12-27 | 279.33 | $279.85 | 161249 |
| 2022-12-23 | 279.05 | $280.85 | 243100 |
| 2022-12-22 | 278.57 | $281.76 | 314120 |
| 2022-12-21 | 277.88 | $277.98 | 381600 |
| 2022-12-20 | 277.45 | $266.65 | 218900 |
| 2022-12-19 | 278.05 | $271.48 | 338200 |
| 2022-12-16 | 278.13 | $278.59 | 597739 |
| 2022-12-15 | 277.43 | $278.54 | 345700 |
| 2022-12-14 | 276.65 | $285.53 | 308743 |
| 2022-12-13 | 275.11 | $289.44 | 412100 |
| 2022-12-12 | 273.09 | $286.75 | 425900 |
| 2022-12-09 | 271.31 | $280.93 | 273614 |
| 2022-12-08 | 270.07 | $283.16 | 364100 |
| 2022-12-07 | 268.46 | $275.14 | 391800 |
| 2022-12-06 | 267.49 | $285.05 | 464300 |
| 2022-12-05 | 265.35 | $284.78 | 567636 |
| 2022-12-02 | 262.99 | $281.16 | 456547 |
| 2022-12-01 | 260.73 | $273.27 | 429800 |
| 2022-11-30 | 259.02 | $267.92 | 590519 |
| 2022-11-29 | 257.68 | $256.08 | 195500 |
| 2022-11-28 | 257.42 | $254.62 | 167149 |
| 2022-11-25 | 257.24 | $256.84 | 62900 |
| 2022-11-23 | 256.76 | $256.81 | 175849 |
| 2022-11-22 | 256.20 | $256.28 | 184100 |
| 2022-11-21 | 255.64 | $255.88 | 213300 |
| 2022-11-18 | 255.06 | $259.79 | 284330 |
| 2022-11-17 | 254.02 | $256.51 | 221200 |
| 2022-11-16 | 253.17 | $262.24 | 256946 |
| 2022-11-15 | 251.65 | $264.70 | 262000 |
| 2022-11-14 | 249.77 | $266.59 | 552701 |
| 2022-11-11 | 247.57 | $283.30 | 508244 |
| 2022-11-10 | 243.52 | $277.47 | 678800 |
| 2022-11-09 | 239.85 | $251.92 | 592000 |
| 2022-11-08 | 238.53 | $246.89 | 515900 |
| 2022-11-07 | 237.63 | $238.19 | 220600 |
| 2022-11-04 | 237.52 | $233.99 | 616000 |
| 2022-11-03 | 237.83 | $228.87 | 269100 |
| 2022-11-02 | 238.67 | $232.09 | 441517 |
| 2022-11-01 | 239.23 | $238.57 | 310806 |
| 2022-10-31 | 239.17 | $244.04 | 276440 |
| 2022-10-28 | 238.52 | $244.57 | 474402 |
| 2022-10-27 | 237.73 | $237.80 | 368505 |
| 2022-10-26 | 237.51 | $238.30 | 488109 |
| 2022-10-25 | 237.17 | $246.77 | 767300 |
| 2022-10-24 | 235.90 | $241.87 | 288447 |
| 2022-10-21 | 235.01 | $243.02 | 374060 |
| 2022-10-20 | 233.94 | $231.48 | 336301 |
| 2022-10-19 | 233.95 | $233.47 | 442244 |
| 2022-10-18 | 233.77 | $241.16 | 387033 |
| 2022-10-17 | 232.84 | $235.86 | 270025 |
| 2022-10-14 | 232.43 | $229.77 | 276900 |
| 2022-10-13 | 232.70 | $238.90 | 273314 |
| 2022-10-12 | 232.19 | $237.15 | 273800 |
| 2022-10-11 | 231.97 | $231.60 | 333328 |
| 2022-10-10 | 232.41 | $232.81 | 260300 |
| 2022-10-07 | 232.90 | $235.62 | 278339 |
| 2022-10-06 | 233.25 | $238.25 | 230115 |
| 2022-10-05 | 233.45 | $239.54 | 337818 |
| 2022-10-04 | 233.56 | $236.14 | 287325 |
| 2022-10-03 | 234.03 | $231.59 | 411347 |
| 2022-09-30 | 235.02 | $222.49 | 414142 |
| 2022-09-29 | 237.01 | $224.60 | 367600 |
| 2022-09-28 | 238.92 | $223.16 | 277905 |
| 2022-09-27 | 241.06 | $219.06 | 211900 |
| 2022-09-26 | 243.70 | $225.39 | 236600 |
| 2022-09-23 | 245.84 | $227.48 | 312749 |
| 2022-09-22 | 247.91 | $227.90 | 343520 |
| 2022-09-21 | 250.06 | $234.39 | 338811 |
| 2022-09-20 | 251.68 | $235.80 | 430354 |
| 2022-09-19 | 253.27 | $238.53 | 536924 |
| 2022-09-16 | 254.72 | $252.10 | 1.2M |
| 2022-09-15 | 254.97 | $256.81 | 352500 |
| 2022-09-14 | 254.85 | $262.93 | 391900 |
| 2022-09-13 | 254.22 | $261.54 | 382931 |
| 2022-09-12 | 253.80 | $264.03 | 405435 |
| 2022-09-09 | 253.17 | $265.93 | 363437 |
| 2022-09-08 | 252.36 | $256.94 | 328000 |
| 2022-09-07 | 252.46 | $247.72 | 449100 |
| 2022-09-06 | 253.53 | $242.58 | 453300 |
| 2022-09-02 | 255.21 | $249.91 | 346300 |
| 2022-09-01 | 256.27 | $251.32 | 355200 |
| 2022-08-31 | 257.27 | $248.59 | 416400 |
| 2022-08-30 | 258.62 | $244.00 | 857612 |
| 2022-08-29 | 260.54 | $242.48 | 513000 |
| 2022-08-26 | 262.73 | $244.95 | 273800 |
| 2022-08-25 | 264.81 | $255.99 | 316720 |
| 2022-08-24 | 265.89 | $254.03 | 410326 |
| 2022-08-23 | 267.18 | $251.75 | 270532 |
| 2022-08-22 | 268.71 | $258.07 | 251500 |
| 2022-08-19 | 269.67 | $262.31 | 169400 |
| 2022-08-18 | 270.27 | $272.53 | 131626 |
| 2022-08-17 | 269.88 | $274.25 | 209120 |
| 2022-08-16 | 269.29 | $277.52 | 132800 |
| 2022-08-15 | 268.39 | $276.58 | 247809 |
| 2022-08-12 | 267.52 | $270.86 | 162000 |
| 2022-08-11 | 267.18 | $265.99 | 165310 |
| 2022-08-10 | 267.28 | $269.73 | 308700 |
| 2022-08-09 | 266.97 | $265.23 | 401343 |
| 2022-08-08 | 267.05 | $268.91 | 351720 |
| 2022-08-05 | 266.74 | $264.23 | 198969 |
| 2022-08-04 | 266.89 | $269.43 | 349700 |
| 2022-08-03 | 266.54 | $266.39 | 387331 |
| 2022-08-02 | 266.44 | $271.79 | 224111 |
| 2022-08-01 | 265.80 | $269.40 | 302121 |
| 2022-07-29 | 265.32 | $270.78 | 308100 |
| 2022-07-28 | 264.65 | $267.39 | 405031 |
| 2022-07-27 | 264.27 | $258.23 | 306000 |
| 2022-07-26 | 264.79 | $256.37 | 277101 |
| 2022-07-25 | 265.56 | $264.71 | 465402 |
| 2022-07-22 | 265.61 | $270.84 | 394743 |
| 2022-07-21 | 265.07 | $270.67 | 560044 |
| 2022-07-20 | 264.55 | $267.41 | 532600 |
| 2022-07-19 | 264.33 | $274.74 | 509800 |
| 2022-07-18 | 263.36 | $266.92 | 271300 |
| 2022-07-15 | 263.14 | $266.57 | 256548 |
| 2022-07-14 | 262.98 | $260.30 | 311829 |
| 2022-07-13 | 263.45 | $259.46 | 239500 |
| 2022-07-12 | 264.04 | $256.67 | 238300 |
| 2022-07-11 | 264.98 | $261.86 | 175021 |
| 2022-07-08 | 265.48 | $266.11 | 203618 |
| 2022-07-07 | 265.65 | $267.58 | 296524 |
| 2022-07-06 | 265.76 | $259.63 | 386211 |
| 2022-07-05 | 266.73 | $264.77 | 384429 |
| 2022-07-01 | 267.28 | $257.77 | 383800 |
| 2022-06-30 | 268.63 | $256.01 | 385100 |
| 2022-06-29 | 270.25 | $260.49 | 312200 |
| 2022-06-28 | 271.54 | $265.63 | 403400 |
| 2022-06-27 | 272.45 | $272.00 | 271300 |
| 2022-06-24 | 272.81 | $277.64 | 999514 |
| 2022-06-23 | 272.62 | $272.73 | 224200 |
| 2022-06-22 | 272.93 | $269.04 | 195745 |
| 2022-06-21 | 273.65 | $265.74 | 205600 |
| 2022-06-17 | 274.76 | $264.21 | 510900 |
| 2022-06-16 | 276.02 | $269.12 | 219143 |
| 2022-06-15 | 276.73 | $270.04 | 181122 |
| 2022-06-14 | 277.31 | $268.48 | 169200 |
| 2022-06-13 | 277.98 | $267.78 | 236528 |
| 2022-06-10 | 278.70 | $273.89 | 219601 |
| 2022-06-09 | 278.76 | $274.01 | 183100 |
| 2022-06-08 | 278.71 | $281.01 | 251225 |
| 2022-06-07 | 277.87 | $284.49 | 140849 |
| 2022-06-06 | 276.56 | $281.43 | 164529 |
| 2022-06-03 | 275.47 | $278.48 | 253510 |
| 2022-06-02 | 274.65 | $287.39 | 227400 |
| 2022-06-01 | 272.95 | $276.91 | 317905 |
| 2022-05-31 | 272.19 | $281.68 | 607200 |
| 2022-05-27 | 270.88 | $287.89 | 203529 |
| 2022-05-26 | 268.86 | $282.12 | 216031 |
| 2022-05-25 | 267.35 | $276.54 | 312614 |
| 2022-05-24 | 266.29 | $279.02 | 340400 |
| 2022-05-23 | 264.90 | $282.85 | 503000 |
| 2022-05-20 | 263.09 | $279.31 | 396109 |
| 2022-05-19 | 261.54 | $267.94 | 425845 |
| 2022-05-18 | 261.10 | $250.18 | 297800 |
| 2022-05-17 | 262.47 | $260.31 | 199838 |
| 2022-05-16 | 262.89 | $257.90 | 328700 |
| 2022-05-13 | 263.53 | $263.38 | 290040 |
| 2022-05-12 | 263.66 | $257.26 | 238640 |
| 2022-05-11 | 264.45 | $252.97 | 231900 |
| 2022-05-10 | 265.74 | $255.52 | 315800 |
| 2022-05-09 | 266.91 | $257.01 | 599933 |
| 2022-05-06 | 268.05 | $265.04 | 354133 |
| 2022-05-05 | 268.53 | $275.97 | 498242 |
| 2022-05-04 | 268.03 | $280.74 | 711911 |
| 2022-05-03 | 267.20 | $265.08 | 373400 |
| 2022-05-02 | 268.24 | $261.45 | 421500 |
| 2022-04-29 | 270.01 | $263.61 | 431309 |
| 2022-04-28 | 271.93 | $271.53 | 423819 |
| 2022-04-27 | 273.46 | $261.27 | 363000 |
| 2022-04-26 | 276.42 | $260.81 | 413291 |
| 2022-04-25 | 279.89 | $267.95 | 448300 |
| 2022-04-22 | 283.09 | $265.93 | 492000 |
| 2022-04-21 | 286.90 | $272.88 | 559105 |
| 2022-04-20 | 290.39 | $273.93 | 908916 |
| 2022-04-19 | 294.16 | $263.71 | 1.3M |
| 2022-04-18 | 299.31 | $257.12 | 438100 |
| 2022-04-14 | 305.54 | $265.45 | 331065 |
| 2022-04-13 | 311.41 | $271.58 | 688400 |
| 2022-04-12 | 317.08 | $273.95 | 418700 |
| 2022-04-11 | 322.88 | $280.84 | 516000 |
| 2022-04-08 | 328.32 | $281.06 | 337631 |
| 2022-04-07 | 334.04 | $287.24 | 602300 |
| 2022-04-06 | 339.43 | $287.83 | 1.0M |
| 2022-04-05 | 345.06 | $307.60 | 929800 |
| 2022-04-04 | 348.96 | $345.51 | 406732 |
| 2022-04-01 | 349.29 | $339.44 | 338848 |
| 2022-03-31 | 350.33 | $340.20 | 431500 |
| 2022-03-30 | 351.40 | $346.91 | 343265 |
| 2022-03-29 | 351.99 | $357.31 | 311010 |
| 2022-03-28 | 351.69 | $359.74 | 254300 |
| 2022-03-25 | 351.26 | $351.89 | 267872 |
| 2022-03-24 | 351.71 | $353.60 | 219309 |
| 2022-03-23 | 352.11 | $346.61 | 303429 |
| 2022-03-22 | 353.27 | $352.45 | 369800 |
| 2022-03-21 | 353.99 | $348.68 | 294732 |
| 2022-03-18 | 355.17 | $353.84 | 519116 |
| 2022-03-17 | 355.96 | $354.34 | 273000 |
| 2022-03-16 | 356.79 | $354.41 | 293304 |
| 2022-03-15 | 357.76 | $347.51 | 185400 |
| 2022-03-14 | 359.49 | $343.84 | 203387 |
| 2022-03-11 | 361.73 | $342.59 | 235408 |
| 2022-03-10 | 364.22 | $342.80 | 318600 |
| 2022-03-09 | 366.82 | $348.44 | 298800 |
| 2022-03-08 | 368.98 | $340.96 | 293800 |
| 2022-03-07 | 371.99 | $353.99 | 356215 |
| 2022-03-04 | 373.83 | $368.33 | 285142 |
| 2022-03-03 | 374.20 | $360.68 | 377112 |
| 2022-03-02 | 375.23 | $378.56 | 193000 |
| 2022-03-01 | 374.43 | $379.89 | 285426 |
| 2022-02-28 | 373.33 | $381.43 | 281700 |
| 2022-02-25 | 371.86 | $379.32 | 182200 |
| 2022-02-24 | 370.36 | $377.00 | 248515 |
| 2022-02-23 | 368.87 | $368.42 | 182200 |
| 2022-02-22 | 368.11 | $373.15 | 225300 |
| 2022-02-18 | 366.87 | $372.01 | 225410 |
| 2022-02-17 | 365.71 | $374.88 | 146600 |
| 2022-02-16 | 364.24 | $374.78 | 207500 |
| 2022-02-15 | 362.77 | $381.84 | 237903 |
| 2022-02-14 | 360.56 | $370.33 | 314944 |
| 2022-02-11 | 359.44 | $378.00 | 370322 |
| 2022-02-10 | 357.53 | $369.83 | 259400 |
| 2022-02-09 | 356.40 | $370.98 | 320700 |
| 2022-02-08 | 355.21 | $368.09 | 351716 |
| 2022-02-07 | 354.35 | $370.35 | 311800 |
| 2022-02-04 | 353.32 | $366.71 | 447300 |
| 2022-02-03 | 352.67 | $349.92 | 240900 |
| 2022-02-02 | 353.76 | $344.26 | 320532 |
| 2022-02-01 | 355.62 | $350.72 | 264300 |
| 2022-01-31 | 357.09 | $344.48 | 362031 |
| 2022-01-28 | 359.47 | $335.31 | 398742 |
| 2022-01-27 | 363.09 | $330.12 | 465700 |
| 2022-01-26 | 367.59 | $332.65 | 634800 |
| 2022-01-25 | 372.24 | $352.01 | 380731 |
| 2022-01-24 | 375.34 | $365.22 | 335402 |
| 2022-01-21 | 377.39 | $364.58 | 292641 |
| 2022-01-20 | 379.72 | $369.29 | 267702 |
| 2022-01-19 | 381.81 | $373.42 | 287338 |
| 2022-01-18 | 383.64 | $364.91 | 252700 |
| 2022-01-14 | 386.50 | $371.54 | 287069 |
| 2022-01-13 | 388.90 | $363.92 | 174800 |
| 2022-01-12 | 392.27 | $371.37 | 233700 |
| 2022-01-11 | 395.04 | $380.54 | 180700 |
| 2022-01-10 | 397.05 | $380.81 | 214109 |
| 2022-01-07 | 399.05 | $378.74 | 199516 |
| 2022-01-06 | 401.25 | $373.35 | 231400 |
| 2022-01-05 | 404.02 | $379.03 | 204528 |
| 2022-01-04 | 406.26 | $394.37 | 292737 |
| 2022-01-03 | 406.88 | $396.83 | 178616 |
| 2021-12-31 | 407.04 | $411.27 | 100937 |
| 2021-12-30 | 405.54 | $412.66 | 76932 |
| 2021-12-29 | 403.58 | $411.34 | 107000 |
| 2021-12-28 | 401.46 | $414.18 | 95200 |
| 2021-12-27 | 398.78 | $413.61 | 139241 |
| 2021-12-23 | 395.91 | $410.67 | 163900 |
| 2021-12-22 | 393.08 | $409.02 | 154124 |
| 2021-12-21 | 390.18 | $411.56 | 210107 |
| 2021-12-20 | 386.84 | $403.46 | 191700 |
| 2021-12-17 | 384.05 | $410.42 | 651000 |
| 2021-12-16 | 380.40 | $408.38 | 409200 |
| 2021-12-15 | 376.82 | $414.21 | 384800 |
| 2021-12-14 | 372.58 | $395.42 | 285230 |
| 2021-12-13 | 370.10 | $401.87 | 445639 |
| 2021-12-10 | 366.94 | $385.84 | 244800 |
| 2021-12-09 | 365.30 | $379.78 | 218046 |
| 2021-12-08 | 364.28 | $384.87 | 365222 |
| 2021-12-07 | 362.78 | $380.68 | 429310 |
| 2021-12-06 | 361.73 | $362.00 | 347200 |
| 2021-12-03 | 362.58 | $349.08 | 331700 |
| 2021-12-02 | 364.85 | $351.07 | 351430 |
| 2021-12-01 | 367.18 | $343.73 | 261400 |
| 2021-11-30 | 370.51 | $352.69 | 718300 |
| 2021-11-29 | 373.26 | $352.96 | 230900 |
| 2021-11-26 | 376.25 | $360.52 | 203800 |
| 2021-11-24 | 378.73 | $361.42 | 170533 |
| 2021-11-23 | 381.32 | $362.75 | 206603 |
| 2021-11-22 | 383.99 | $367.25 | 298000 |
| 2021-11-19 | 386.42 | $359.79 | 277200 |
| 2021-11-18 | 389.82 | $366.83 | 374200 |
| 2021-11-17 | 392.76 | $382.83 | 221456 |
| 2021-11-16 | 394.29 | $392.58 | 281600 |
| 2021-11-15 | 394.98 | $389.27 | 216700 |
| 2021-11-12 | 396.05 | $388.82 | 231400 |
| 2021-11-11 | 397.26 | $382.72 | 161126 |
| 2021-11-10 | 399.14 | $388.74 | 168422 |
| 2021-11-09 | 400.50 | $387.19 | 210000 |
| 2021-11-08 | 402.05 | $390.06 | 203222 |
| 2021-11-05 | 403.40 | $388.31 | 291900 |
| 2021-11-04 | 405.02 | $388.53 | 407716 |
| 2021-11-03 | 406.76 | $404.54 | 197200 |
| 2021-11-02 | 407.02 | $407.11 | 159100 |
| 2021-11-01 | 407.15 | $408.61 | 161600 |
| 2021-10-29 | 407.18 | $408.67 | 259400 |
| 2021-10-28 | 407.25 | $405.06 | 129925 |
| 2021-10-27 | 407.73 | $403.47 | 270800 |
| 2021-10-26 | 408.47 | $404.54 | 155600 |
| 2021-10-25 | 409.17 | $407.25 | 109344 |
| 2021-10-22 | 409.66 | $415.43 | 156900 |
| 2021-10-21 | 409.41 | $410.73 | 353900 |
| 2021-10-20 | 409.68 | $405.69 | 272511 |
| 2021-10-19 | 410.52 | $411.19 | 279100 |
| 2021-10-18 | 410.89 | $405.00 | 202614 |
| 2021-10-15 | 411.95 | $405.77 | 155841 |
| 2021-10-14 | 413.02 | $403.17 | 224400 |
| 2021-10-13 | 414.47 | $400.08 | 304600 |
| 2021-10-12 | 416.33 | $397.80 | 208300 |
| 2021-10-11 | 418.54 | $402.96 | 119200 |
| 2021-10-08 | 420.40 | $410.15 | 113428 |
| 2021-10-07 | 421.71 | $419.84 | 232314 |
| 2021-10-06 | 422.21 | $412.43 | 553600 |
| 2021-10-05 | 423.61 | $431.53 | 327800 |
| 2021-10-04 | 423.27 | $417.82 | 244436 |
| 2021-10-01 | 424.52 | $417.82 | 213747 |
| 2021-09-30 | 426.06 | $420.69 | 297600 |
| 2021-09-29 | 427.61 | $423.66 | 232326 |
| 2021-09-28 | 429.13 | $418.86 | 345400 |
| 2021-09-27 | 431.38 | $417.22 | 320100 |
| 2021-09-24 | 434.11 | $424.00 | 289418 |
| 2021-09-23 | 436.44 | $425.10 | 217000 |
| 2021-09-22 | 438.89 | $425.65 | 213334 |
| 2021-09-21 | 441.56 | $421.81 | 180244 |
| 2021-09-20 | 444.85 | $425.48 | 198200 |
| 2021-09-17 | 448.03 | $426.00 | 316300 |
| 2021-09-16 | 451.38 | $427.62 | 132612 |
| 2021-09-15 | 454.74 | $425.79 | 203100 |
| 2021-09-14 | 458.50 | $426.24 | 275400 |
| 2021-09-13 | 462.44 | $432.08 | 172339 |
| 2021-09-10 | 465.96 | $438.49 | 169000 |
| 2021-09-09 | 468.99 | $443.63 | 169129 |
| 2021-09-08 | 471.62 | $451.85 | 248914 |
| 2021-09-07 | 473.55 | $451.30 | 474236 |
| 2021-09-03 | 475.68 | $475.22 | 134300 |
| 2021-09-02 | 475.59 | $479.47 | 108600 |
| 2021-09-01 | 475.15 | $479.54 | 155300 |
| 2021-08-31 | 474.76 | $475.92 | 219340 |
| 2021-08-30 | 474.73 | $477.52 | 165827 |
| 2021-08-27 | 474.56 | $484.77 | 233346 |
| 2021-08-26 | 473.66 | $476.53 | 116215 |
| 2021-08-25 | 473.54 | $472.33 | 155735 |
| 2021-08-24 | 473.81 | $480.75 | 103140 |
| 2021-08-23 | 473.21 | $476.78 | 90600 |
| 2021-08-20 | 472.94 | $475.50 | 114822 |
| 2021-08-19 | 472.80 | $472.27 | 128935 |
| 2021-08-18 | 472.92 | $461.84 | 133200 |
| 2021-08-17 | 474.01 | $474.53 | 105900 |
| 2021-08-16 | 473.83 | $470.05 | 113236 |
| 2021-08-13 | 474.03 | $463.42 | 128900 |
| 2021-08-12 | 474.85 | $463.31 | 129903 |
| 2021-08-11 | 475.63 | $462.50 | 141415 |
| 2021-08-10 | 476.48 | $467.55 | 165820 |
| 2021-08-09 | 476.81 | $484.64 | 117215 |
| 2021-08-06 | 475.40 | $485.70 | 117500 |
| 2021-08-05 | 473.77 | $490.73 | 193208 |
| 2021-08-04 | 471.51 | $492.13 | 184539 |
| 2021-08-03 | 468.91 | $479.94 | 151700 |
| 2021-08-02 | 467.44 | $480.00 | 230732 |
| 2021-07-30 | 465.89 | $475.17 | 238700 |
| 2021-07-29 | 464.74 | $475.78 | 188700 |
| 2021-07-28 | 463.48 | $470.94 | 165100 |
| 2021-07-27 | 462.69 | $466.72 | 190311 |
| 2021-07-26 | 462.31 | $466.95 | 178800 |
| 2021-07-23 | 461.91 | $475.19 | 182100 |
| 2021-07-22 | 460.66 | $464.42 | 153800 |
| 2021-07-21 | 460.41 | $455.85 | 280900 |
| 2021-07-20 | 460.98 | $460.50 | 415200 |
| 2021-07-19 | 461.08 | $462.68 | 327209 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
112.28
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
110.12
Average
256.94
Maximum
483.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 112.28 | $113.69 | 140291 |
| 2026-07-16 | 112.42 | $115.50 | 445900 |
| 2026-07-15 | 112.23 | $115.63 | 405300 |
| 2026-07-14 | 112.00 | $114.87 | 448600 |
| 2026-07-13 | 111.93 | $115.37 | 413030 |
| 2026-07-10 | 111.76 | $113.86 | 517200 |
| 2026-07-09 | 111.92 | $113.98 | 752400 |
| 2026-07-08 | 112.11 | $117.14 | 475741 |
| 2026-07-07 | 111.69 | $118.60 | 720900 |
| 2026-07-06 | 110.94 | $116.44 | 753444 |
| 2026-07-02 | 110.55 | $116.53 | 672703 |
| 2026-07-01 | 110.13 | $114.49 | 587200 |
| 2026-06-30 | 110.12 | $113.49 | 668200 |
| 2026-06-29 | 110.36 | $109.93 | 709200 |
| 2026-06-26 | 111.44 | $112.54 | 1.0M |
| 2026-06-25 | 112.19 | $109.09 | 693908 |
| 2026-06-24 | 113.84 | $113.46 | 672000 |
| 2026-06-23 | 114.89 | $118.17 | 620003 |
| 2026-06-22 | 115.15 | $117.12 | 1.1M |
| 2026-06-18 | 115.74 | $120.33 | 1.2M |
| 2026-06-17 | 115.78 | $119.90 | 1.3M |
| 2026-06-16 | 115.98 | $124.81 | 831008 |
| 2026-06-15 | 115.24 | $121.00 | 688800 |
| 2026-06-12 | 115.24 | $120.89 | 682442 |
| 2026-06-11 | 115.32 | $116.33 | 807600 |
| 2026-06-10 | 116.45 | $116.11 | 674200 |
| 2026-06-09 | 117.87 | $116.51 | 930708 |
| 2026-06-08 | 119.50 | $116.17 | 987912 |
| 2026-06-05 | 121.52 | $116.93 | 1.1M |
| 2026-06-04 | 123.78 | $120.62 | 908603 |
| 2026-06-03 | 125.69 | $122.98 | 756248 |
| 2026-06-02 | 127.47 | $123.18 | 846506 |
| 2026-06-01 | 129.55 | $129.29 | 691363 |
| 2026-05-29 | 130.73 | $130.04 | 695336 |
| 2026-05-28 | 132.01 | $131.55 | 705033 |
| 2026-05-27 | 133.22 | $130.94 | 528615 |
| 2026-05-26 | 134.81 | $131.23 | 697010 |
| 2026-05-22 | 136.66 | $137.13 | 815625 |
| 2026-05-21 | 137.60 | $136.25 | 678743 |
| 2026-05-20 | 138.94 | $137.78 | 530200 |
| 2026-05-19 | 140.23 | $141.87 | 614822 |
| 2026-05-18 | 140.91 | $141.11 | 787886 |
| 2026-05-15 | 141.91 | $138.45 | 542400 |
| 2026-05-14 | 143.68 | $140.51 | 420853 |
| 2026-05-13 | 145.36 | $139.28 | 549850 |
| 2026-05-12 | 147.61 | $141.37 | 617300 |
| 2026-05-11 | 149.83 | $145.21 | 694200 |
| 2026-05-08 | 151.64 | $147.53 | 573414 |
| 2026-05-07 | 153.29 | $152.66 | 1.1M |
| 2026-05-06 | 154.16 | $148.84 | 561456 |
| 2026-05-05 | 156.01 | $151.29 | 647127 |
| 2026-05-04 | 157.68 | $154.89 | 373243 |
| 2026-05-01 | 158.88 | $152.87 | 667800 |
| 2026-04-30 | 160.74 | $157.19 | 538000 |
| 2026-04-29 | 162.01 | $160.77 | 629100 |
| 2026-04-28 | 162.76 | $158.49 | 380000 |
| 2026-04-27 | 164.13 | $160.13 | 392100 |
| 2026-04-24 | 165.40 | $163.19 | 426500 |
| 2026-04-23 | 166.24 | $163.61 | 416200 |
| 2026-04-22 | 167.15 | $162.61 | 307300 |
| 2026-04-21 | 168.43 | $164.36 | 272700 |
| 2026-04-20 | 169.56 | $164.96 | 548344 |
| 2026-04-17 | 170.76 | $169.00 | 643700 |
| 2026-04-16 | 171.31 | $173.50 | 295300 |
| 2026-04-15 | 171.01 | $171.43 | 287000 |
| 2026-04-14 | 171.10 | $171.03 | 422238 |
| 2026-04-13 | 171.30 | $174.56 | 324600 |
| 2026-04-10 | 170.81 | $171.94 | 252700 |
| 2026-04-09 | 170.79 | $172.77 | 411138 |
| 2026-04-08 | 170.61 | $176.85 | 469944 |
| 2026-04-07 | 169.56 | $175.76 | 628028 |
| 2026-04-06 | 168.58 | $175.15 | 386200 |
| 2026-04-02 | 167.60 | $171.46 | 301300 |
| 2026-04-01 | 167.25 | $165.62 | 505500 |
| 2026-03-31 | 168.11 | $164.98 | 402700 |
| 2026-03-30 | 169.26 | $164.77 | 314668 |
| 2026-03-27 | 170.66 | $164.12 | 324310 |
| 2026-03-26 | 172.45 | $166.72 | 384738 |
| 2026-03-25 | 174.00 | $166.11 | 335400 |
| 2026-03-24 | 175.93 | $166.55 | 501200 |
| 2026-03-23 | 178.09 | $170.66 | 494200 |
| 2026-03-20 | 179.74 | $174.01 | 912608 |
| 2026-03-19 | 180.94 | $174.66 | 313317 |
| 2026-03-18 | 182.20 | $174.63 | 539900 |
| 2026-03-17 | 183.66 | $179.11 | 316309 |
| 2026-03-16 | 184.40 | $180.33 | 354719 |
| 2026-03-13 | 184.99 | $180.12 | 601810 |
| 2026-03-12 | 185.70 | $181.49 | 573613 |
| 2026-03-11 | 186.23 | $179.00 | 726633 |
| 2026-03-10 | 187.33 | $182.18 | 486600 |
| 2026-03-09 | 187.92 | $185.12 | 740100 |
| 2026-03-06 | 187.96 | $186.11 | 448021 |
| 2026-03-05 | 187.77 | $184.44 | 564388 |
| 2026-03-04 | 187.87 | $189.46 | 335172 |
| 2026-03-03 | 186.90 | $193.61 | 544400 |
| 2026-03-02 | 184.87 | $192.05 | 614108 |
| 2026-02-27 | 182.81 | $192.00 | 1.0M |
| 2026-02-26 | 180.40 | $184.87 | 468600 |
| 2026-02-25 | 179.10 | $180.51 | 346716 |
| 2026-02-24 | 178.48 | $181.83 | 387305 |
| 2026-02-23 | 177.48 | $181.65 | 366300 |
| 2026-02-20 | 176.34 | $181.23 | 375900 |
| 2026-02-19 | 175.09 | $180.70 | 605711 |
| 2026-02-18 | 173.75 | $176.12 | 604100 |
| 2026-02-17 | 173.15 | $177.75 | 446506 |
| 2026-02-13 | 172.11 | $179.36 | 466400 |
| 2026-02-12 | 170.55 | $177.46 | 715000 |
| 2026-02-11 | 169.16 | $178.77 | 1.1M |
| 2026-02-10 | 167.27 | $177.31 | 606400 |
| 2026-02-09 | 165.39 | $171.23 | 824280 |
| 2026-02-06 | 164.51 | $162.33 | 1.2M |
| 2026-02-05 | 165.39 | $162.83 | 968300 |
| 2026-02-04 | 166.32 | $162.37 | 572100 |
| 2026-02-03 | 167.52 | $160.28 | 1.1M |
| 2026-02-02 | 169.36 | $166.34 | 482100 |
| 2026-01-30 | 170.23 | $169.23 | 332236 |
| 2026-01-29 | 170.65 | $168.61 | 357857 |
| 2026-01-28 | 171.28 | $168.56 | 441700 |
| 2026-01-27 | 172.02 | $168.38 | 349126 |
| 2026-01-26 | 172.93 | $171.64 | 402531 |
| 2026-01-23 | 173.30 | $171.52 | 338200 |
| 2026-01-22 | 173.76 | $171.66 | 230426 |
| 2026-01-21 | 174.27 | $171.93 | 315700 |
| 2026-01-20 | 174.81 | $172.48 | 392700 |
| 2026-01-16 | 175.32 | $176.08 | 574300 |
| 2026-01-15 | 175.15 | $174.66 | 893730 |
| 2026-01-14 | 175.25 | $172.78 | 557449 |
| 2026-01-13 | 175.77 | $170.37 | 805900 |
| 2026-01-12 | 176.88 | $170.10 | 762308 |
| 2026-01-09 | 178.21 | $168.77 | 569937 |
| 2026-01-08 | 180.03 | $171.68 | 881435 |
| 2026-01-07 | 181.52 | $173.71 | 1.0M |
| 2026-01-06 | 182.80 | $181.40 | 480333 |
| 2026-01-05 | 182.64 | $180.23 | 646549 |
| 2026-01-02 | 182.69 | $178.55 | 482520 |
| 2025-12-31 | 183.06 | $181.25 | 401335 |
| 2025-12-30 | 182.91 | $182.51 | 285326 |
| 2025-12-29 | 182.43 | $183.85 | 347609 |
| 2025-12-26 | 181.57 | $182.86 | 309700 |
| 2025-12-24 | 180.75 | $182.54 | 200446 |
| 2025-12-23 | 179.84 | $183.24 | 514000 |
| 2025-12-22 | 178.62 | $181.18 | 690100 |
| 2025-12-19 | 177.60 | $178.78 | 2.9M |
| 2025-12-18 | 176.90 | $181.05 | 648145 |
| 2025-12-17 | 175.60 | $181.88 | 588229 |
| 2025-12-16 | 173.89 | $179.47 | 809500 |
| 2025-12-15 | 172.39 | $179.20 | 691200 |
| 2025-12-12 | 170.70 | $178.99 | 957503 |
| 2025-12-11 | 168.78 | $177.85 | 853500 |
| 2025-12-10 | 166.78 | $175.21 | 797718 |
| 2025-12-09 | 165.02 | $173.16 | 859315 |
| 2025-12-08 | 163.41 | $165.06 | 581200 |
| 2025-12-05 | 163.25 | $167.24 | 528800 |
| 2025-12-04 | 162.62 | $167.25 | 821641 |
| 2025-12-03 | 161.91 | $159.71 | 542813 |
| 2025-12-02 | 162.68 | $160.76 | 447506 |
| 2025-12-01 | 163.37 | $159.99 | 706209 |
| 2025-11-28 | 164.34 | $163.89 | 260811 |
| 2025-11-26 | 164.66 | $164.20 | 626500 |
| 2025-11-25 | 164.98 | $163.88 | 629100 |
| 2025-11-24 | 165.43 | $161.80 | 522134 |
| 2025-11-21 | 166.39 | $161.72 | 608500 |
| 2025-11-20 | 167.54 | $161.69 | 989223 |
| 2025-11-19 | 168.88 | $167.19 | 599800 |
| 2025-11-18 | 169.28 | $172.97 | 513700 |
| 2025-11-17 | 168.54 | $173.47 | 468335 |
| 2025-11-14 | 167.57 | $174.97 | 574326 |
| 2025-11-13 | 166.13 | $174.00 | 606300 |
| 2025-11-12 | 164.68 | $169.73 | 685200 |
| 2025-11-11 | 163.91 | $171.40 | 675100 |
| 2025-11-10 | 162.68 | $169.19 | 656713 |
| 2025-11-07 | 161.74 | $167.27 | 1.1M |
| 2025-11-06 | 161.08 | $165.75 | 1.1M |
| 2025-11-05 | 160.66 | $161.00 | 714275 |
| 2025-11-04 | 161.20 | $161.29 | 485032 |
| 2025-11-03 | 161.81 | $159.16 | 680900 |
| 2025-10-31 | 162.99 | $160.06 | 528706 |
| 2025-10-30 | 164.19 | $159.98 | 819100 |
| 2025-10-29 | 165.64 | $158.85 | 704777 |
| 2025-10-28 | 167.58 | $163.38 | 536323 |
| 2025-10-27 | 168.90 | $167.55 | 641300 |
| 2025-10-24 | 169.58 | $170.55 | 295529 |
| 2025-10-23 | 169.75 | $171.53 | 312300 |
| 2025-10-22 | 169.77 | $171.85 | 514824 |
| 2025-10-21 | 169.73 | $172.93 | 394245 |
| 2025-10-20 | 169.49 | $170.94 | 843113 |
| 2025-10-17 | 169.65 | $171.26 | 470111 |
| 2025-10-16 | 169.79 | $171.07 | 546100 |
| 2025-10-15 | 170.02 | $171.55 | 440300 |
| 2025-10-14 | 170.21 | $171.08 | 525234 |
| 2025-10-13 | 170.56 | $172.90 | 947624 |
| 2025-10-10 | 170.61 | $177.40 | 852200 |
| 2025-10-09 | 169.74 | $172.23 | 462819 |
| 2025-10-08 | 169.86 | $172.13 | 736810 |
| 2025-10-07 | 170.05 | $168.14 | 1.2M |
| 2025-10-06 | 171.14 | $167.88 | 1.6M |
| 2025-10-03 | 172.50 | $170.50 | 794800 |
| 2025-10-02 | 173.56 | $169.59 | 2.4M |
| 2025-10-01 | 175.01 | $170.84 | 859600 |
| 2025-09-30 | 176.46 | $174.25 | 680948 |
| 2025-09-29 | 177.45 | $177.63 | 710038 |
| 2025-09-26 | 177.91 | $180.14 | 574200 |
| 2025-09-25 | 177.94 | $178.17 | 574900 |
| 2025-09-24 | 178.42 | $179.04 | 664600 |
| 2025-09-23 | 178.82 | $179.11 | 576507 |
| 2025-09-22 | 179.29 | $178.42 | 891450 |
| 2025-09-19 | 180.02 | $178.32 | 9.7M |
| 2025-09-18 | 180.90 | $179.71 | 674960 |
| 2025-09-17 | 181.66 | $183.53 | 593400 |
| 2025-09-16 | 181.77 | $182.94 | 530400 |
| 2025-09-15 | 182.04 | $181.68 | 737100 |
| 2025-09-12 | 182.64 | $184.85 | 648628 |
| 2025-09-11 | 182.70 | $188.46 | 777469 |
| 2025-09-10 | 182.04 | $184.63 | 820906 |
| 2025-09-09 | 182.11 | $188.17 | 680734 |
| 2025-09-08 | 181.48 | $187.17 | 867936 |
| 2025-09-05 | 181.00 | $187.50 | 758300 |
| 2025-09-04 | 180.40 | $180.13 | 716202 |
| 2025-09-03 | 181.30 | $181.59 | 1.1M |
| 2025-09-02 | 182.09 | $180.20 | 611315 |
| 2025-08-29 | 183.33 | $183.84 | 592400 |
| 2025-08-28 | 184.05 | $182.55 | 648174 |
| 2025-08-27 | 185.19 | $187.51 | 452332 |
| 2025-08-26 | 185.52 | $189.78 | 551900 |
| 2025-08-25 | 185.46 | $190.15 | 818500 |
| 2025-08-22 | 185.36 | $188.73 | 589600 |
| 2025-08-21 | 185.59 | $186.85 | 754300 |
| 2025-08-20 | 186.30 | $189.12 | 605200 |
| 2025-08-19 | 186.70 | $186.85 | 346649 |
| 2025-08-18 | 187.69 | $186.61 | 470851 |
| 2025-08-15 | 188.94 | $190.04 | 687000 |
| 2025-08-14 | 189.72 | $187.63 | 528842 |
| 2025-08-13 | 191.19 | $189.00 | 655300 |
| 2025-08-12 | 192.65 | $188.22 | 632400 |
| 2025-08-11 | 194.55 | $189.27 | 937253 |
| 2025-08-08 | 196.59 | $187.01 | 707738 |
| 2025-08-07 | 199.48 | $184.43 | 1.3M |
| 2025-08-06 | 203.41 | $186.80 | 1.9M |
| 2025-08-05 | 207.50 | $207.81 | 428439 |
| 2025-08-04 | 207.85 | $209.43 | 334943 |
| 2025-08-01 | 207.93 | $207.75 | 416300 |
| 2025-07-31 | 208.40 | $205.50 | 454749 |
| 2025-07-30 | 209.44 | $210.09 | 471405 |
| 2025-07-29 | 209.70 | $207.17 | 342200 |
| 2025-07-28 | 210.64 | $207.67 | 345500 |
| 2025-07-25 | 211.64 | $211.45 | 214825 |
| 2025-07-24 | 212.02 | $213.74 | 267605 |
| 2025-07-23 | 212.00 | $212.07 | 330300 |
| 2025-07-22 | 212.35 | $210.67 | 299600 |
| 2025-07-21 | 213.06 | $207.76 | 391600 |
| 2025-07-18 | 214.52 | $208.84 | 368602 |
| 2025-07-17 | 216.00 | $210.43 | 510100 |
| 2025-07-16 | 217.40 | $215.53 | 263800 |
| 2025-07-15 | 217.95 | $214.55 | 304800 |
| 2025-07-14 | 218.81 | $217.25 | 289400 |
| 2025-07-11 | 219.24 | $216.05 | 284049 |
| 2025-07-10 | 219.99 | $218.97 | 291900 |
| 2025-07-09 | 220.26 | $219.28 | 371000 |
| 2025-07-08 | 220.50 | $216.82 | 475000 |
| 2025-07-07 | 221.30 | $221.95 | 411937 |
| 2025-07-03 | 221.15 | $216.73 | 302200 |
| 2025-07-02 | 222.08 | $219.17 | 435733 |
| 2025-07-01 | 222.64 | $223.11 | 454600 |
| 2025-06-30 | 222.45 | $223.34 | 355100 |
| 2025-06-27 | 222.18 | $219.55 | 425500 |
| 2025-06-26 | 222.66 | $220.55 | 394520 |
| 2025-06-25 | 223.00 | $223.16 | 317700 |
| 2025-06-24 | 222.84 | $222.73 | 354900 |
| 2025-06-23 | 222.74 | $220.81 | 355634 |
| 2025-06-20 | 223.02 | $219.78 | 773303 |
| 2025-06-18 | 223.56 | $220.81 | 409231 |
| 2025-06-17 | 223.96 | $223.50 | 307900 |
| 2025-06-16 | 223.84 | $224.88 | 287143 |
| 2025-06-13 | 223.40 | $225.25 | 296732 |
| 2025-06-12 | 222.81 | $226.89 | 377700 |
| 2025-06-11 | 221.76 | $225.02 | 418431 |
| 2025-06-10 | 220.94 | $224.44 | 312212 |
| 2025-06-09 | 220.09 | $223.25 | 558901 |
| 2025-06-06 | 219.36 | $222.22 | 460277 |
| 2025-06-05 | 218.73 | $226.13 | 755800 |
| 2025-06-04 | 217.18 | $218.79 | 652900 |
| 2025-06-03 | 216.92 | $214.75 | 635328 |
| 2025-06-02 | 217.48 | $219.02 | 468800 |
| 2025-05-30 | 217.23 | $216.41 | 1.2M |
| 2025-05-29 | 217.50 | $214.08 | 559029 |
| 2025-05-28 | 218.30 | $214.63 | 595900 |
| 2025-05-27 | 219.12 | $217.87 | 379002 |
| 2025-05-23 | 219.39 | $217.85 | 317900 |
| 2025-05-22 | 219.71 | $216.41 | 446800 |
| 2025-05-21 | 220.38 | $219.64 | 445700 |
| 2025-05-20 | 220.47 | $222.69 | 512737 |
| 2025-05-19 | 219.93 | $219.42 | 471318 |
| 2025-05-16 | 219.99 | $216.01 | 530900 |
| 2025-05-15 | 220.78 | $213.53 | 378700 |
| 2025-05-14 | 222.22 | $210.82 | 791209 |
| 2025-05-13 | 224.44 | $213.13 | 1.3M |
| 2025-05-12 | 226.52 | $218.09 | 899816 |
| 2025-05-09 | 227.87 | $231.09 | 379434 |
| 2025-05-08 | 226.67 | $226.24 | 394937 |
| 2025-05-07 | 226.28 | $228.14 | 514828 |
| 2025-05-06 | 225.39 | $228.88 | 739010 |
| 2025-05-05 | 224.19 | $226.80 | 556000 |
| 2025-05-02 | 223.21 | $225.68 | 366400 |
| 2025-05-01 | 222.29 | $223.97 | 429935 |
| 2025-04-30 | 221.57 | $221.59 | 669200 |
| 2025-04-29 | 221.21 | $221.69 | 431725 |
| 2025-04-28 | 220.75 | $218.63 | 320868 |
| 2025-04-25 | 220.85 | $219.00 | 402427 |
| 2025-04-24 | 220.87 | $218.19 | 483200 |
| 2025-04-23 | 221.04 | $217.59 | 619847 |
| 2025-04-22 | 221.34 | $222.41 | 466747 |
| 2025-04-21 | 220.65 | $222.17 | 367600 |
| 2025-04-17 | 219.88 | $225.16 | 351905 |
| 2025-04-16 | 218.34 | $222.73 | 460200 |
| 2025-04-15 | 217.04 | $223.98 | 497000 |
| 2025-04-14 | 215.26 | $222.42 | 510600 |
| 2025-04-11 | 213.50 | $221.81 | 1.2M |
| 2025-04-10 | 211.58 | $210.32 | 790314 |
| 2025-04-09 | 211.77 | $203.19 | 1.8M |
| 2025-04-08 | 213.48 | $206.27 | 811100 |
| 2025-04-07 | 214.82 | $207.92 | 1.2M |
| 2025-04-04 | 216.00 | $212.94 | 1.5M |
| 2025-04-03 | 216.31 | $216.15 | 867339 |
| 2025-04-02 | 215.96 | $210.83 | 614918 |
| 2025-04-01 | 216.66 | $215.92 | 541500 |
| 2025-03-31 | 216.39 | $216.35 | 669950 |
| 2025-03-28 | 215.95 | $216.75 | 365011 |
| 2025-03-27 | 215.34 | $219.01 | 473833 |
| 2025-03-26 | 214.13 | $214.88 | 385728 |
| 2025-03-25 | 213.58 | $213.42 | 356600 |
| 2025-03-24 | 213.23 | $211.78 | 502914 |
| 2025-03-21 | 213.14 | $216.87 | 797045 |
| 2025-03-20 | 211.96 | $217.82 | 327264 |
| 2025-03-19 | 210.36 | $216.75 | 392200 |
| 2025-03-18 | 208.72 | $217.36 | 329800 |
| 2025-03-17 | 206.67 | $217.33 | 600009 |
| 2025-03-14 | 204.30 | $212.38 | 518300 |
| 2025-03-13 | 202.58 | $212.01 | 526300 |
| 2025-03-12 | 200.67 | $206.95 | 504119 |
| 2025-03-11 | 199.53 | $209.96 | 860145 |
| 2025-03-10 | 197.59 | $212.57 | 876300 |
| 2025-03-07 | 194.80 | $208.94 | 920700 |
| 2025-03-06 | 192.36 | $206.15 | 1.4M |
| 2025-03-05 | 190.14 | $195.85 | 1.2M |
| 2025-03-04 | 189.78 | $197.89 | 1.3M |
| 2025-03-03 | 188.98 | $194.04 | 650400 |
| 2025-02-28 | 188.91 | $192.79 | 3.6M |
| 2025-02-27 | 189.15 | $191.35 | 826300 |
| 2025-02-26 | 189.78 | $191.81 | 616138 |
| 2025-02-25 | 190.47 | $196.77 | 900651 |
| 2025-02-24 | 190.29 | $194.26 | 797300 |
| 2025-02-21 | 190.66 | $193.96 | 799412 |
| 2025-02-20 | 191.22 | $189.81 | 508000 |
| 2025-02-19 | 192.81 | $191.54 | 683558 |
| 2025-02-18 | 194.35 | $194.09 | 475712 |
| 2025-02-14 | 195.67 | $193.49 | 642725 |
| 2025-02-13 | 197.39 | $191.42 | 431000 |
| 2025-02-12 | 199.88 | $192.91 | 1.2M |
| 2025-02-11 | 202.52 | $195.27 | 557715 |
| 2025-02-10 | 205.13 | $196.20 | 591728 |
| 2025-02-07 | 208.03 | $201.37 | 767845 |
| 2025-02-06 | 210.34 | $201.31 | 1.0M |
| 2025-02-05 | 213.08 | $198.07 | 1.3M |
| 2025-02-04 | 216.98 | $217.31 | 403750 |
| 2025-02-03 | 217.48 | $218.19 | 643441 |
| 2025-01-31 | 217.90 | $220.63 | 817100 |
| 2025-01-30 | 217.91 | $217.77 | 566500 |
| 2025-01-29 | 218.56 | $218.99 | 429703 |
| 2025-01-28 | 219.08 | $223.29 | 340707 |
| 2025-01-27 | 218.81 | $225.40 | 337900 |
| 2025-01-24 | 218.08 | $224.43 | 364442 |
| 2025-01-23 | 217.48 | $225.84 | 316009 |
| 2025-01-22 | 216.53 | $225.89 | 428537 |
| 2025-01-21 | 215.46 | $221.96 | 351235 |
| 2025-01-17 | 215.10 | $220.50 | 348400 |
| 2025-01-16 | 215.03 | $221.70 | 399200 |
| 2025-01-15 | 214.77 | $217.82 | 531221 |
| 2025-01-14 | 215.33 | $216.63 | 418758 |
| 2025-01-13 | 216.30 | $216.89 | 375304 |
| 2025-01-10 | 217.43 | $215.46 | 480700 |
| 2025-01-08 | 219.11 | $219.60 | 595826 |
| 2025-01-07 | 220.25 | $219.22 | 480200 |
| 2025-01-06 | 221.72 | $222.34 | 560924 |
| 2025-01-03 | 222.82 | $226.47 | 308600 |
| 2025-01-02 | 223.30 | $225.30 | 281000 |
| 2024-12-31 | 224.16 | $226.04 | 218200 |
| 2024-12-30 | 225.07 | $225.30 | 250700 |
| 2024-12-27 | 226.35 | $229.03 | 229200 |
| 2024-12-26 | 227.11 | $230.22 | 179215 |
| 2024-12-24 | 227.81 | $229.40 | 131333 |
| 2024-12-23 | 228.87 | $229.46 | 286679 |
| 2024-12-20 | 230.16 | $230.15 | 1.1M |
| 2024-12-19 | 231.58 | $228.51 | 456300 |
| 2024-12-18 | 233.64 | $232.51 | 541901 |
| 2024-12-17 | 235.26 | $234.90 | 461627 |
| 2024-12-16 | 236.71 | $232.92 | 358424 |
| 2024-12-13 | 238.87 | $233.73 | 292526 |
| 2024-12-12 | 241.28 | $236.21 | 575400 |
| 2024-12-11 | 243.61 | $234.86 | 567534 |
| 2024-12-10 | 246.67 | $240.07 | 450282 |
| 2024-12-09 | 249.17 | $240.97 | 491300 |
| 2024-12-06 | 251.94 | $239.93 | 573600 |
| 2024-12-05 | 255.42 | $243.96 | 868200 |
| 2024-12-04 | 258.65 | $248.39 | 1.0M |
| 2024-12-03 | 261.50 | $262.79 | 326423 |
| 2024-12-02 | 261.80 | $263.47 | 412031 |
| 2024-11-29 | 262.04 | $258.69 | 230227 |
| 2024-11-27 | 263.35 | $261.71 | 217950 |
| 2024-11-26 | 264.27 | $261.02 | 248319 |
| 2024-11-25 | 265.51 | $263.80 | 638222 |
| 2024-11-22 | 266.39 | $260.35 | 352728 |
| 2024-11-21 | 268.16 | $260.31 | 508993 |
| 2024-11-20 | 270.25 | $265.44 | 323706 |
| 2024-11-19 | 271.60 | $267.81 | 352511 |
| 2024-11-18 | 272.69 | $267.33 | 274300 |
| 2024-11-15 | 274.07 | $261.65 | 378497 |
| 2024-11-14 | 276.88 | $264.98 | 287400 |
| 2024-11-13 | 279.43 | $267.13 | 319000 |
| 2024-11-12 | 281.94 | $271.63 | 350961 |
| 2024-11-11 | 283.90 | $274.24 | 248200 |
| 2024-11-08 | 285.60 | $274.68 | 386700 |
| 2024-11-07 | 287.47 | $274.41 | 407932 |
| 2024-11-06 | 289.66 | $274.87 | 869000 |
| 2024-11-05 | 292.07 | $279.15 | 662120 |
| 2024-11-04 | 293.92 | $287.60 | 340419 |
| 2024-11-01 | 294.25 | $287.40 | 271739 |
| 2024-10-31 | 294.61 | $289.42 | 286842 |
| 2024-10-30 | 294.54 | $293.61 | 266100 |
| 2024-10-29 | 293.53 | $292.33 | 355901 |
| 2024-10-28 | 292.56 | $288.79 | 298100 |
| 2024-10-25 | 292.11 | $286.45 | 186302 |
| 2024-10-24 | 292.03 | $290.29 | 201017 |
| 2024-10-23 | 291.05 | $288.89 | 207742 |
| 2024-10-22 | 290.15 | $290.23 | 395144 |
| 2024-10-21 | 288.74 | $287.10 | 400544 |
| 2024-10-18 | 287.71 | $288.83 | 390900 |
| 2024-10-17 | 286.07 | $290.78 | 342532 |
| 2024-10-16 | 283.69 | $292.46 | 312248 |
| 2024-10-15 | 280.50 | $288.26 | 332201 |
| 2024-10-14 | 277.63 | $284.50 | 335810 |
| 2024-10-11 | 275.03 | $278.10 | 313500 |
| 2024-10-10 | 273.31 | $276.43 | 367117 |
| 2024-10-09 | 271.61 | $275.41 | 189900 |
| 2024-10-08 | 269.80 | $275.89 | 239447 |
| 2024-10-07 | 267.55 | $273.76 | 266204 |
| 2024-10-04 | 265.34 | $273.65 | 482400 |
| 2024-10-03 | 262.76 | $273.94 | 736922 |
| 2024-10-02 | 259.67 | $254.92 | 345217 |
| 2024-10-01 | 260.06 | $255.85 | 366807 |
| 2024-09-30 | 260.28 | $256.20 | 444700 |
| 2024-09-27 | 260.42 | $254.84 | 306100 |
| 2024-09-26 | 260.84 | $254.19 | 374718 |
| 2024-09-25 | 261.42 | $254.38 | 271400 |
| 2024-09-24 | 262.00 | $260.95 | 314417 |
| 2024-09-23 | 261.25 | $257.49 | 299213 |
| 2024-09-20 | 261.06 | $257.27 | 1.6M |
| 2024-09-19 | 260.83 | $259.33 | 507900 |
| 2024-09-18 | 260.08 | $259.83 | 465042 |
| 2024-09-17 | 259.05 | $258.38 | 300000 |
| 2024-09-16 | 258.10 | $259.00 | 200400 |
| 2024-09-13 | 256.81 | $257.13 | 211000 |
| 2024-09-12 | 255.66 | $256.41 | 255218 |
| 2024-09-11 | 254.43 | $255.41 | 290044 |
| 2024-09-10 | 253.15 | $257.95 | 382736 |
| 2024-09-09 | 251.07 | $257.80 | 390214 |
| 2024-09-06 | 248.65 | $256.85 | 594943 |
| 2024-09-05 | 245.99 | $258.02 | 887233 |
| 2024-09-04 | 242.61 | $241.86 | 387739 |
| 2024-09-03 | 242.06 | $241.15 | 352247 |
| 2024-08-30 | 241.53 | $242.39 | 394200 |
| 2024-08-29 | 240.62 | $246.03 | 438980 |
| 2024-08-28 | 238.77 | $237.62 | 263700 |
| 2024-08-27 | 238.35 | $235.60 | 120331 |
| 2024-08-26 | 238.26 | $236.77 | 210000 |
| 2024-08-23 | 237.87 | $235.82 | 184500 |
| 2024-08-22 | 237.58 | $235.52 | 271834 |
| 2024-08-21 | 237.27 | $232.62 | 321800 |
| 2024-08-20 | 237.49 | $231.19 | 219100 |
| 2024-08-19 | 238.00 | $235.20 | 261300 |
| 2024-08-16 | 237.70 | $234.00 | 355937 |
| 2024-08-15 | 237.57 | $233.90 | 458200 |
| 2024-08-14 | 237.38 | $240.95 | 306600 |
| 2024-08-13 | 235.63 | $241.04 | 383100 |
| 2024-08-12 | 233.54 | $234.95 | 247700 |
| 2024-08-09 | 232.34 | $236.06 | 255802 |
| 2024-08-08 | 230.67 | $231.89 | 300500 |
| 2024-08-07 | 229.58 | $229.33 | 356300 |
| 2024-08-06 | 228.80 | $234.58 | 629824 |
| 2024-08-05 | 226.75 | $222.90 | 762146 |
| 2024-08-02 | 226.80 | $234.63 | 736411 |
| 2024-08-01 | 224.34 | $221.22 | 282235 |
| 2024-07-31 | 224.27 | $223.53 | 389300 |
| 2024-07-30 | 223.67 | $224.02 | 218549 |
| 2024-07-29 | 222.83 | $223.23 | 222500 |
| 2024-07-26 | 221.98 | $225.63 | 300631 |
| 2024-07-25 | 220.46 | $220.86 | 354745 |
| 2024-07-24 | 219.66 | $218.04 | 374145 |
| 2024-07-23 | 219.28 | $221.25 | 259100 |
| 2024-07-22 | 218.14 | $222.58 | 283001 |
| 2024-07-19 | 216.50 | $219.16 | 486600 |
| 2024-07-18 | 215.28 | $221.29 | 389711 |
| 2024-07-17 | 213.38 | $224.61 | 408400 |
| 2024-07-16 | 210.45 | $221.64 | 356300 |
| 2024-07-15 | 207.66 | $219.64 | 419032 |
| 2024-07-12 | 204.82 | $212.85 | 282100 |
| 2024-07-11 | 202.95 | $213.93 | 375628 |
| 2024-07-10 | 200.54 | $206.94 | 261835 |
| 2024-07-09 | 199.23 | $204.40 | 330703 |
| 2024-07-08 | 198.24 | $204.40 | 284702 |
| 2024-07-05 | 197.10 | $204.65 | 325462 |
| 2024-07-03 | 195.73 | $201.01 | 331917 |
| 2024-07-02 | 194.93 | $193.80 | 324900 |
| 2024-07-01 | 195.53 | $193.39 | 450000 |
| 2024-06-28 | 196.34 | $200.53 | 1.2M |
| 2024-06-27 | 195.79 | $199.68 | 265038 |
| 2024-06-26 | 195.35 | $196.10 | 336049 |
| 2024-06-25 | 195.61 | $194.05 | 420194 |
| 2024-06-24 | 196.37 | $196.29 | 305547 |
| 2024-06-21 | 196.79 | $194.41 | 960802 |
| 2024-06-20 | 197.71 | $199.09 | 324028 |
| 2024-06-18 | 197.80 | $195.61 | 360700 |
| 2024-06-17 | 198.66 | $199.36 | 328100 |
| 2024-06-14 | 198.89 | $200.22 | 291700 |
| 2024-06-13 | 198.99 | $199.31 | 255200 |
| 2024-06-12 | 199.32 | $201.11 | 312300 |
| 2024-06-11 | 199.35 | $195.48 | 349353 |
| 2024-06-10 | 200.58 | $197.08 | 361700 |
| 2024-06-07 | 201.70 | $198.76 | 510443 |
| 2024-06-06 | 202.66 | $205.97 | 762400 |
| 2024-06-05 | 202.27 | $196.42 | 448500 |
| 2024-06-04 | 203.84 | $199.50 | 757600 |
| 2024-06-03 | 205.03 | $199.00 | 701700 |
| 2024-05-31 | 206.53 | $198.93 | 1.5M |
| 2024-05-30 | 208.30 | $197.68 | 646941 |
| 2024-05-29 | 210.62 | $200.41 | 444837 |
| 2024-05-28 | 212.73 | $206.35 | 448407 |
| 2024-05-24 | 213.92 | $216.89 | 215900 |
| 2024-05-23 | 213.07 | $214.49 | 251418 |
| 2024-05-22 | 212.58 | $219.41 | 192200 |
| 2024-05-21 | 210.97 | $217.56 | 302346 |
| 2024-05-20 | 209.49 | $215.71 | 294611 |
| 2024-05-17 | 208.16 | $214.71 | 279200 |
| 2024-05-16 | 206.82 | $216.60 | 337637 |
| 2024-05-15 | 204.88 | $216.91 | 754400 |
| 2024-05-14 | 202.57 | $204.42 | 373300 |
| 2024-05-13 | 202.54 | $205.93 | 335934 |
| 2024-05-10 | 202.21 | $206.11 | 447819 |
| 2024-05-09 | 201.80 | $204.82 | 306717 |
| 2024-05-08 | 201.63 | $202.21 | 400407 |
| 2024-05-07 | 202.00 | $200.89 | 687000 |
| 2024-05-06 | 202.73 | $205.80 | 568500 |
| 2024-05-03 | 202.58 | $203.82 | 505834 |
| 2024-05-02 | 202.84 | $209.12 | 358948 |
| 2024-05-01 | 202.05 | $206.24 | 466300 |
| 2024-04-30 | 201.77 | $200.09 | 434100 |
| 2024-04-29 | 202.78 | $204.10 | 510600 |
| 2024-04-26 | 203.13 | $201.79 | 253643 |
| 2024-04-25 | 204.06 | $201.58 | 241000 |
| 2024-04-24 | 205.21 | $204.22 | 253000 |
| 2024-04-23 | 206.03 | $204.77 | 267026 |
| 2024-04-22 | 206.89 | $204.43 | 278217 |
| 2024-04-19 | 207.99 | $204.01 | 359646 |
| 2024-04-18 | 209.38 | $203.15 | 281613 |
| 2024-04-17 | 211.20 | $201.93 | 467828 |
| 2024-04-16 | 213.59 | $202.77 | 443600 |
| 2024-04-15 | 216.20 | $204.94 | 391743 |
| 2024-04-12 | 218.79 | $213.00 | 347800 |
| 2024-04-11 | 220.10 | $217.78 | 303159 |
| 2024-04-10 | 220.62 | $222.19 | 367100 |
| 2024-04-09 | 220.29 | $226.50 | 407149 |
| 2024-04-08 | 219.01 | $224.32 | 496000 |
| 2024-04-05 | 217.98 | $225.39 | 427800 |
| 2024-04-04 | 216.57 | $224.79 | 546564 |
| 2024-04-03 | 215.07 | $214.94 | 316000 |
| 2024-04-02 | 215.41 | $214.36 | 247133 |
| 2024-04-01 | 215.95 | $216.56 | 243400 |
| 2024-03-28 | 216.14 | $219.25 | 258800 |
| 2024-03-27 | 215.79 | $217.75 | 333900 |
| 2024-03-26 | 215.73 | $214.52 | 341554 |
| 2024-03-25 | 216.36 | $219.62 | 250133 |
| 2024-03-22 | 216.03 | $221.70 | 293200 |
| 2024-03-21 | 215.23 | $223.81 | 379316 |
| 2024-03-20 | 213.88 | $216.71 | 255914 |
| 2024-03-19 | 213.83 | $218.52 | 270505 |
| 2024-03-18 | 213.43 | $219.47 | 306100 |
| 2024-03-15 | 212.79 | $218.45 | 970573 |
| 2024-03-14 | 212.30 | $216.63 | 480039 |
| 2024-03-13 | 212.16 | $224.94 | 367000 |
| 2024-03-12 | 210.28 | $222.68 | 523800 |
| 2024-03-11 | 208.62 | $223.18 | 712500 |
| 2024-03-08 | 206.65 | $215.12 | 458530 |
| 2024-03-07 | 206.12 | $209.08 | 321417 |
| 2024-03-06 | 206.84 | $207.77 | 387594 |
| 2024-03-05 | 208.02 | $211.29 | 903500 |
| 2024-03-04 | 208.72 | $214.77 | 414063 |
| 2024-03-01 | 208.88 | $218.14 | 418543 |
| 2024-02-29 | 208.42 | $213.41 | 449065 |
| 2024-02-28 | 208.97 | $212.59 | 316535 |
| 2024-02-27 | 209.85 | $213.97 | 395550 |
| 2024-02-26 | 210.68 | $213.92 | 359200 |
| 2024-02-23 | 211.73 | $214.92 | 337579 |
| 2024-02-22 | 212.84 | $213.55 | 389024 |
| 2024-02-21 | 214.49 | $215.00 | 296100 |
| 2024-02-20 | 216.20 | $213.98 | 394000 |
| 2024-02-16 | 218.49 | $219.04 | 251300 |
| 2024-02-15 | 220.17 | $220.50 | 286131 |
| 2024-02-14 | 221.91 | $216.21 | 383737 |
| 2024-02-13 | 224.91 | $219.35 | 645800 |
| 2024-02-12 | 227.83 | $226.69 | 325800 |
| 2024-02-09 | 229.75 | $223.32 | 284252 |
| 2024-02-08 | 232.77 | $224.19 | 392121 |
| 2024-02-07 | 236.18 | $226.41 | 518200 |
| 2024-02-06 | 239.74 | $221.26 | 827325 |
| 2024-02-05 | 245.02 | $221.29 | 1.1M |
| 2024-02-02 | 251.21 | $224.71 | 1.1M |
| 2024-02-01 | 257.71 | $218.96 | 1.4M |
| 2024-01-31 | 266.51 | $225.51 | 1.9M |
| 2024-01-30 | 275.34 | $274.33 | 475642 |
| 2024-01-29 | 275.30 | $278.36 | 296500 |
| 2024-01-26 | 274.40 | $276.50 | 224244 |
| 2024-01-25 | 273.73 | $273.37 | 239300 |
| 2024-01-24 | 273.60 | $274.89 | 366337 |
| 2024-01-23 | 273.12 | $272.42 | 318900 |
| 2024-01-22 | 273.07 | $266.37 | 246000 |
| 2024-01-19 | 274.28 | $265.93 | 257500 |
| 2024-01-18 | 275.76 | $264.72 | 226800 |
| 2024-01-17 | 277.71 | $264.60 | 195100 |
| 2024-01-16 | 279.98 | $269.00 | 250349 |
| 2024-01-12 | 281.66 | $268.98 | 204308 |
| 2024-01-11 | 283.57 | $270.22 | 270604 |
| 2024-01-10 | 285.48 | $272.00 | 292760 |
| 2024-01-09 | 287.28 | $272.38 | 191624 |
| 2024-01-08 | 289.22 | $277.48 | 268046 |
| 2024-01-05 | 290.33 | $276.17 | 303951 |
| 2024-01-04 | 291.82 | $275.39 | 553200 |
| 2024-01-03 | 293.63 | $278.97 | 372000 |
| 2024-01-02 | 294.88 | $286.45 | 356610 |
| 2023-12-29 | 294.67 | $292.85 | 216200 |
| 2023-12-28 | 292.96 | $296.42 | 143200 |
| 2023-12-27 | 290.13 | $295.83 | 147817 |
| 2023-12-26 | 286.86 | $291.60 | 116949 |
| 2023-12-22 | 283.86 | $288.19 | 220000 |
| 2023-12-21 | 281.00 | $285.68 | 204300 |
| 2023-12-20 | 278.11 | $278.44 | 337700 |
| 2023-12-19 | 276.19 | $281.90 | 322300 |
| 2023-12-18 | 273.14 | $281.95 | 284100 |
| 2023-12-15 | 269.50 | $279.20 | 771000 |
| 2023-12-14 | 265.77 | $284.16 | 626307 |
| 2023-12-13 | 260.32 | $271.13 | 242200 |
| 2023-12-12 | 256.66 | $263.77 | 294700 |
| 2023-12-11 | 253.91 | $263.27 | 317917 |
| 2023-12-08 | 250.76 | $261.68 | 402732 |
| 2023-12-07 | 247.39 | $260.88 | 395014 |
| 2023-12-06 | 243.60 | $262.05 | 805652 |
| 2023-12-05 | 238.91 | $251.27 | 503759 |
| 2023-12-04 | 235.71 | $238.56 | 364900 |
| 2023-12-01 | 234.65 | $240.17 | 268000 |
| 2023-11-30 | 233.06 | $240.12 | 601800 |
| 2023-11-29 | 231.21 | $237.09 | 337400 |
| 2023-11-28 | 229.68 | $230.99 | 243500 |
| 2023-11-27 | 229.17 | $230.28 | 212414 |
| 2023-11-24 | 228.73 | $231.40 | 108306 |
| 2023-11-22 | 227.97 | $234.22 | 166906 |
| 2023-11-21 | 226.48 | $233.74 | 264507 |
| 2023-11-20 | 224.86 | $228.55 | 283000 |
| 2023-11-17 | 224.06 | $228.18 | 229113 |
| 2023-11-16 | 223.21 | $226.70 | 229700 |
| 2023-11-15 | 222.55 | $227.55 | 259300 |
| 2023-11-14 | 221.60 | $228.17 | 278921 |
| 2023-11-13 | 220.37 | $221.50 | 189226 |
| 2023-11-10 | 220.37 | $222.94 | 338442 |
| 2023-11-09 | 220.08 | $226.86 | 358800 |
| 2023-11-08 | 218.93 | $223.01 | 377829 |
| 2023-11-07 | 218.42 | $216.53 | 223442 |
| 2023-11-06 | 219.21 | $220.10 | 369545 |
| 2023-11-03 | 219.39 | $220.07 | 449700 |
| 2023-11-02 | 219.64 | $221.40 | 389900 |
| 2023-11-01 | 219.66 | $217.24 | 454700 |
| 2023-10-31 | 220.58 | $213.75 | 362638 |
| 2023-10-30 | 222.40 | $214.15 | 625800 |
| 2023-10-27 | 224.44 | $206.01 | 553214 |
| 2023-10-26 | 228.54 | $212.60 | 720700 |
| 2023-10-25 | 231.91 | $214.08 | 1.3M |
| 2023-10-24 | 235.50 | $235.92 | 360100 |
| 2023-10-23 | 235.06 | $235.29 | 474138 |
| 2023-10-20 | 234.65 | $235.38 | 473200 |
| 2023-10-19 | 234.14 | $234.83 | 348918 |
| 2023-10-18 | 233.65 | $236.44 | 304900 |
| 2023-10-17 | 232.73 | $240.70 | 247320 |
| 2023-10-16 | 230.74 | $242.04 | 451600 |
| 2023-10-13 | 228.14 | $238.78 | 294208 |
| 2023-10-12 | 225.81 | $240.45 | 593804 |
| 2023-10-11 | 222.75 | $236.59 | 359237 |
| 2023-10-10 | 220.03 | $233.67 | 397800 |
| 2023-10-09 | 217.49 | $237.21 | 542631 |
| 2023-10-06 | 213.84 | $238.73 | 885000 |
| 2023-10-05 | 209.30 | $225.61 | 787646 |
| 2023-10-04 | 206.86 | $213.28 | 714426 |
| 2023-10-03 | 206.67 | $204.76 | 298000 |
| 2023-10-02 | 208.31 | $209.95 | 363904 |
| 2023-09-29 | 209.18 | $213.64 | 950212 |
| 2023-09-28 | 209.47 | $209.43 | 585761 |
| 2023-09-27 | 210.77 | $201.78 | 487431 |
| 2023-09-26 | 213.94 | $205.70 | 473708 |
| 2023-09-25 | 216.86 | $211.29 | 327700 |
| 2023-09-22 | 219.12 | $215.97 | 407000 |
| 2023-09-21 | 220.82 | $215.02 | 376217 |
| 2023-09-20 | 223.04 | $223.27 | 290819 |
| 2023-09-19 | 223.92 | $224.15 | 359404 |
| 2023-09-18 | 224.80 | $227.12 | 325206 |
| 2023-09-15 | 225.25 | $224.63 | 1.5M |
| 2023-09-14 | 226.34 | $229.04 | 528240 |
| 2023-09-13 | 226.73 | $220.46 | 552300 |
| 2023-09-12 | 229.04 | $222.06 | 499720 |
| 2023-09-11 | 231.42 | $224.77 | 579100 |
| 2023-09-08 | 233.66 | $226.63 | 359440 |
| 2023-09-07 | 235.90 | $227.29 | 600200 |
| 2023-09-06 | 238.40 | $228.86 | 829814 |
| 2023-09-05 | 241.01 | $242.02 | 331348 |
| 2023-09-01 | 241.28 | $238.84 | 237100 |
| 2023-08-31 | 242.29 | $240.93 | 482100 |
| 2023-08-30 | 243.04 | $243.27 | 205252 |
| 2023-08-29 | 243.45 | $246.35 | 251825 |
| 2023-08-28 | 243.30 | $245.88 | 259700 |
| 2023-08-25 | 243.24 | $244.55 | 367700 |
| 2023-08-24 | 243.48 | $245.30 | 534253 |
| 2023-08-23 | 243.63 | $250.43 | 226445 |
| 2023-08-22 | 242.76 | $249.32 | 254827 |
| 2023-08-21 | 242.00 | $250.34 | 372017 |
| 2023-08-18 | 240.95 | $248.20 | 322709 |
| 2023-08-17 | 240.21 | $249.18 | 464700 |
| 2023-08-16 | 239.20 | $245.33 | 429938 |
| 2023-08-15 | 238.88 | $232.57 | 258700 |
| 2023-08-14 | 241.25 | $236.99 | 392300 |
| 2023-08-11 | 243.12 | $234.25 | 216700 |
| 2023-08-10 | 245.91 | $236.63 | 286300 |
| 2023-08-09 | 248.69 | $238.58 | 181218 |
| 2023-08-08 | 251.54 | $237.03 | 379532 |
| 2023-08-07 | 255.20 | $244.38 | 307600 |
| 2023-08-04 | 257.93 | $242.85 | 591211 |
| 2023-08-03 | 261.43 | $248.69 | 506080 |
| 2023-08-02 | 264.28 | $261.30 | 324234 |
| 2023-08-01 | 264.93 | $262.60 | 234278 |
| 2023-07-31 | 265.41 | $269.22 | 304800 |
| 2023-07-28 | 264.57 | $270.97 | 269700 |
| 2023-07-27 | 263.22 | $269.50 | 285400 |
| 2023-07-26 | 261.98 | $274.38 | 232185 |
| 2023-07-25 | 259.51 | $269.44 | 244617 |
| 2023-07-24 | 257.71 | $271.31 | 345407 |
| 2023-07-21 | 255.24 | $270.61 | 441811 |
| 2023-07-20 | 252.55 | $266.90 | 817704 |
| 2023-07-19 | 250.24 | $261.14 | 587002 |
| 2023-07-18 | 248.82 | $256.95 | 415700 |
| 2023-07-17 | 248.10 | $255.30 | 486933 |
| 2023-07-14 | 247.66 | $250.54 | 339300 |
| 2023-07-13 | 248.22 | $252.13 | 450600 |
| 2023-07-12 | 248.60 | $250.78 | 387322 |
| 2023-07-11 | 249.38 | $246.96 | 308300 |
| 2023-07-10 | 251.15 | $247.20 | 513000 |
| 2023-07-07 | 253.22 | $248.10 | 298500 |
| 2023-07-06 | 255.49 | $250.60 | 648349 |
| 2023-07-05 | 257.65 | $258.38 | 338101 |
| 2023-07-03 | 258.58 | $262.15 | 167531 |
| 2023-06-30 | 258.92 | $261.42 | 303492 |
| 2023-06-29 | 259.52 | $261.98 | 557412 |
| 2023-06-28 | 260.16 | $257.89 | 317300 |
| 2023-06-27 | 261.82 | $259.37 | 277430 |
| 2023-06-26 | 263.50 | $262.76 | 221317 |
| 2023-06-23 | 264.78 | $263.00 | 311800 |
| 2023-06-22 | 266.28 | $265.44 | 335800 |
| 2023-06-21 | 267.56 | $266.90 | 349409 |
| 2023-06-20 | 268.80 | $274.47 | 327000 |
| 2023-06-16 | 268.69 | $277.15 | 1.2M |
| 2023-06-15 | 268.06 | $280.21 | 384600 |
| 2023-06-14 | 266.75 | $276.15 | 430800 |
| 2023-06-13 | 266.15 | $267.98 | 371600 |
| 2023-06-12 | 267.25 | $270.31 | 326000 |
| 2023-06-09 | 268.11 | $276.65 | 322200 |
| 2023-06-08 | 267.85 | $276.43 | 330500 |
| 2023-06-07 | 267.68 | $271.56 | 312805 |
| 2023-06-06 | 268.58 | $266.33 | 632700 |
| 2023-06-05 | 270.83 | $273.89 | 469100 |
| 2023-06-02 | 271.93 | $281.51 | 287173 |
| 2023-06-01 | 271.69 | $277.33 | 270700 |
| 2023-05-31 | 272.39 | $272.41 | 905300 |
| 2023-05-30 | 274.33 | $278.92 | 354600 |
| 2023-05-26 | 275.32 | $279.28 | 234310 |
| 2023-05-25 | 276.48 | $274.64 | 213514 |
| 2023-05-24 | 278.91 | $276.15 | 215613 |
| 2023-05-23 | 281.51 | $278.49 | 364400 |
| 2023-05-22 | 284.14 | $286.60 | 304146 |
| 2023-05-19 | 285.58 | $284.59 | 513733 |
| 2023-05-18 | 287.77 | $288.03 | 218600 |
| 2023-05-17 | 289.69 | $289.66 | 161000 |
| 2023-05-16 | 291.68 | $291.46 | 285400 |
| 2023-05-15 | 293.70 | $293.57 | 252549 |
| 2023-05-12 | 295.70 | $299.23 | 138436 |
| 2023-05-11 | 296.93 | $300.25 | 184300 |
| 2023-05-10 | 298.24 | $301.18 | 265000 |
| 2023-05-09 | 299.68 | $299.77 | 231327 |
| 2023-05-08 | 301.74 | $299.49 | 224900 |
| 2023-05-05 | 304.29 | $300.33 | 246200 |
| 2023-05-04 | 307.18 | $297.09 | 347300 |
| 2023-05-03 | 311.32 | $298.56 | 510200 |
| 2023-05-02 | 315.91 | $319.07 | 277436 |
| 2023-05-01 | 317.01 | $317.29 | 297229 |
| 2023-04-28 | 318.74 | $318.37 | 297400 |
| 2023-04-27 | 320.62 | $313.16 | 297700 |
| 2023-04-26 | 323.98 | $310.54 | 357500 |
| 2023-04-25 | 328.53 | $315.76 | 516800 |
| 2023-04-24 | 332.78 | $320.17 | 434900 |
| 2023-04-21 | 336.85 | $327.01 | 394800 |
| 2023-04-20 | 340.21 | $332.70 | 320545 |
| 2023-04-19 | 342.96 | $335.81 | 356500 |
| 2023-04-18 | 345.55 | $336.84 | 312708 |
| 2023-04-17 | 348.40 | $340.19 | 264700 |
| 2023-04-14 | 351.04 | $336.00 | 279500 |
| 2023-04-13 | 355.03 | $340.50 | 315505 |
| 2023-04-12 | 358.74 | $337.59 | 365100 |
| 2023-04-11 | 363.69 | $338.37 | 296800 |
| 2023-04-10 | 369.29 | $335.70 | 420600 |
| 2023-04-06 | 376.34 | $343.29 | 477300 |
| 2023-04-05 | 382.90 | $337.74 | 1.0M |
| 2023-04-04 | 391.65 | $392.29 | 381238 |
| 2023-04-03 | 390.26 | $389.16 | 206510 |
| 2023-03-31 | 389.24 | $391.29 | 376500 |
| 2023-03-30 | 387.54 | $387.86 | 357400 |
| 2023-03-29 | 386.23 | $384.52 | 200500 |
| 2023-03-28 | 385.36 | $382.54 | 238032 |
| 2023-03-27 | 384.69 | $381.09 | 261315 |
| 2023-03-24 | 384.16 | $385.99 | 172900 |
| 2023-03-23 | 382.45 | $383.21 | 290800 |
| 2023-03-22 | 380.99 | $377.46 | 319059 |
| 2023-03-21 | 380.43 | $384.50 | 352009 |
| 2023-03-20 | 378.24 | $386.59 | 404900 |
| 2023-03-17 | 375.18 | $389.77 | 1.4M |
| 2023-03-16 | 370.91 | $388.35 | 554896 |
| 2023-03-15 | 366.20 | $379.87 | 604732 |
| 2023-03-14 | 362.48 | $371.52 | 416314 |
| 2023-03-13 | 359.88 | $364.33 | 618800 |
| 2023-03-10 | 358.35 | $346.73 | 374400 |
| 2023-03-09 | 360.25 | $353.35 | 233600 |
| 2023-03-08 | 361.03 | $359.09 | 188522 |
| 2023-03-07 | 360.69 | $359.31 | 300000 |
| 2023-03-06 | 360.21 | $366.92 | 286400 |
| 2023-03-03 | 358.02 | $369.52 | 349601 |
| 2023-03-02 | 354.88 | $354.78 | 202700 |
| 2023-03-01 | 354.32 | $347.27 | 296505 |
| 2023-02-28 | 355.21 | $341.45 | 462600 |
| 2023-02-27 | 357.45 | $342.37 | 269500 |
| 2023-02-24 | 359.81 | $346.62 | 257800 |
| 2023-02-23 | 361.60 | $347.86 | 184000 |
| 2023-02-22 | 363.36 | $351.44 | 196312 |
| 2023-02-21 | 364.59 | $355.25 | 231511 |
| 2023-02-17 | 365.14 | $355.17 | 232800 |
| 2023-02-16 | 365.72 | $359.54 | 237200 |
| 2023-02-15 | 365.40 | $358.53 | 194022 |
| 2023-02-14 | 365.14 | $356.08 | 152502 |
| 2023-02-13 | 365.28 | $353.87 | 248728 |
| 2023-02-10 | 365.81 | $350.19 | 338900 |
| 2023-02-09 | 367.10 | $352.31 | 294000 |
| 2023-02-08 | 368.04 | $355.03 | 274300 |
| 2023-02-07 | 368.44 | $355.84 | 322500 |
| 2023-02-06 | 368.61 | $350.72 | 365600 |
| 2023-02-03 | 369.76 | $345.90 | 709700 |
| 2023-02-02 | 371.96 | $379.94 | 368915 |
| 2023-02-01 | 367.20 | $377.00 | 350500 |
| 2023-01-31 | 362.15 | $363.85 | 766200 |
| 2023-01-30 | 358.90 | $367.16 | 379400 |
| 2023-01-27 | 354.30 | $372.37 | 315228 |
| 2023-01-26 | 347.72 | $369.35 | 493439 |
| 2023-01-25 | 340.59 | $363.28 | 838300 |
| 2023-01-24 | 333.47 | $329.52 | 433500 |
| 2023-01-23 | 332.22 | $334.04 | 265630 |
| 2023-01-20 | 329.71 | $335.98 | 271212 |
| 2023-01-19 | 326.28 | $327.13 | 228200 |
| 2023-01-18 | 324.06 | $328.78 | 226925 |
| 2023-01-17 | 321.04 | $328.04 | 326120 |
| 2023-01-13 | 317.59 | $329.02 | 289036 |
| 2023-01-12 | 313.29 | $323.61 | 337700 |
| 2023-01-11 | 309.34 | $327.26 | 343100 |
| 2023-01-10 | 303.91 | $321.12 | 304203 |
| 2023-01-09 | 298.83 | $319.10 | 582500 |
| 2023-01-06 | 293.29 | $314.00 | 464003 |
| 2023-01-05 | 287.89 | $298.23 | 466500 |
| 2023-01-04 | 284.90 | $286.77 | 230510 |
| 2023-01-03 | 283.80 | $284.87 | 199721 |
| 2022-12-30 | 282.90 | $278.89 | 124800 |
| 2022-12-29 | 283.08 | $283.33 | 108300 |
| 2022-12-28 | 282.31 | $276.45 | 139200 |
| 2022-12-27 | 282.84 | $279.85 | 161249 |
| 2022-12-23 | 282.69 | $280.85 | 243100 |
| 2022-12-22 | 282.27 | $281.76 | 314120 |
| 2022-12-21 | 281.55 | $277.98 | 381600 |
| 2022-12-20 | 281.47 | $266.65 | 218900 |
| 2022-12-19 | 283.71 | $271.48 | 338200 |
| 2022-12-16 | 285.25 | $278.59 | 597739 |
| 2022-12-15 | 285.48 | $278.54 | 345700 |
| 2022-12-14 | 285.70 | $285.53 | 308743 |
| 2022-12-13 | 284.41 | $289.44 | 412100 |
| 2022-12-12 | 282.03 | $286.75 | 425900 |
| 2022-12-09 | 279.76 | $280.93 | 273614 |
| 2022-12-08 | 278.30 | $283.16 | 364100 |
| 2022-12-07 | 276.07 | $275.14 | 391800 |
| 2022-12-06 | 275.12 | $285.05 | 464300 |
| 2022-12-05 | 271.87 | $284.78 | 567636 |
| 2022-12-02 | 268.10 | $281.16 | 456547 |
| 2022-12-01 | 264.44 | $273.27 | 429800 |
| 2022-11-30 | 261.82 | $267.92 | 590519 |
| 2022-11-29 | 259.87 | $256.08 | 195500 |
| 2022-11-28 | 260.07 | $254.62 | 167149 |
| 2022-11-25 | 260.58 | $256.84 | 62900 |
| 2022-11-23 | 260.67 | $256.81 | 175849 |
| 2022-11-22 | 260.74 | $256.28 | 184100 |
| 2022-11-21 | 260.89 | $255.88 | 213300 |
| 2022-11-18 | 261.11 | $259.79 | 284330 |
| 2022-11-17 | 260.50 | $256.51 | 221200 |
| 2022-11-16 | 260.44 | $262.24 | 256946 |
| 2022-11-15 | 259.11 | $264.70 | 262000 |
| 2022-11-14 | 257.01 | $266.59 | 552701 |
| 2022-11-11 | 254.12 | $283.30 | 508244 |
| 2022-11-10 | 247.22 | $277.47 | 678800 |
| 2022-11-09 | 240.42 | $251.92 | 592000 |
| 2022-11-08 | 237.89 | $246.89 | 515900 |
| 2022-11-07 | 236.03 | $238.19 | 220600 |
| 2022-11-04 | 235.70 | $233.99 | 616000 |
| 2022-11-03 | 236.21 | $228.87 | 269100 |
| 2022-11-02 | 237.88 | $232.09 | 441517 |
| 2022-11-01 | 239.15 | $238.57 | 310806 |
| 2022-10-31 | 239.26 | $244.04 | 276440 |
| 2022-10-28 | 238.23 | $244.57 | 474402 |
| 2022-10-27 | 236.93 | $237.80 | 368505 |
| 2022-10-26 | 236.85 | $238.30 | 488109 |
| 2022-10-25 | 236.65 | $246.77 | 767300 |
| 2022-10-24 | 234.65 | $241.87 | 288447 |
| 2022-10-21 | 233.37 | $243.02 | 374060 |
| 2022-10-20 | 231.66 | $231.48 | 336301 |
| 2022-10-19 | 232.13 | $233.47 | 442244 |
| 2022-10-18 | 232.27 | $241.16 | 387033 |
| 2022-10-17 | 230.83 | $235.86 | 270025 |
| 2022-10-14 | 230.32 | $229.77 | 276900 |
| 2022-10-13 | 231.02 | $238.90 | 273314 |
| 2022-10-12 | 229.95 | $237.15 | 273800 |
| 2022-10-11 | 229.11 | $231.60 | 333328 |
| 2022-10-10 | 229.35 | $232.81 | 260300 |
| 2022-10-07 | 229.40 | $235.62 | 278339 |
| 2022-10-06 | 228.91 | $238.25 | 230115 |
| 2022-10-05 | 227.83 | $239.54 | 337818 |
| 2022-10-04 | 226.36 | $236.14 | 287325 |
| 2022-10-03 | 225.43 | $231.59 | 411347 |
| 2022-09-30 | 225.36 | $222.49 | 414142 |
| 2022-09-29 | 227.27 | $224.60 | 367600 |
| 2022-09-28 | 229.10 | $223.16 | 277905 |
| 2022-09-27 | 231.58 | $219.06 | 211900 |
| 2022-09-26 | 235.39 | $225.39 | 236600 |
| 2022-09-23 | 238.53 | $227.48 | 312749 |
| 2022-09-22 | 241.78 | $227.90 | 343520 |
| 2022-09-21 | 245.50 | $234.39 | 338811 |
| 2022-09-20 | 248.49 | $235.80 | 430354 |
| 2022-09-19 | 251.68 | $238.53 | 536924 |
| 2022-09-16 | 254.84 | $252.10 | 1.2M |
| 2022-09-15 | 255.65 | $256.81 | 352500 |
| 2022-09-14 | 255.61 | $262.93 | 391900 |
| 2022-09-13 | 254.29 | $261.54 | 382931 |
| 2022-09-12 | 253.07 | $264.03 | 405435 |
| 2022-09-09 | 251.14 | $265.93 | 363437 |
| 2022-09-08 | 248.53 | $256.94 | 328000 |
| 2022-09-07 | 247.43 | $247.72 | 449100 |
| 2022-09-06 | 248.12 | $242.58 | 453300 |
| 2022-09-02 | 250.05 | $249.91 | 346300 |
| 2022-09-01 | 250.79 | $251.32 | 355200 |
| 2022-08-31 | 251.37 | $248.59 | 416400 |
| 2022-08-30 | 252.67 | $244.00 | 857612 |
| 2022-08-29 | 255.17 | $242.48 | 513000 |
| 2022-08-26 | 258.41 | $244.95 | 273800 |
| 2022-08-25 | 261.69 | $255.99 | 316720 |
| 2022-08-24 | 263.18 | $254.03 | 410326 |
| 2022-08-23 | 265.33 | $251.75 | 270532 |
| 2022-08-22 | 268.31 | $258.07 | 251500 |
| 2022-08-19 | 270.44 | $262.31 | 169400 |
| 2022-08-18 | 272.01 | $272.53 | 131626 |
| 2022-08-17 | 271.67 | $274.25 | 209120 |
| 2022-08-16 | 270.91 | $277.52 | 132800 |
| 2022-08-15 | 269.32 | $276.58 | 247809 |
| 2022-08-12 | 267.67 | $270.86 | 162000 |
| 2022-08-11 | 266.96 | $265.99 | 165310 |
| 2022-08-10 | 267.16 | $269.73 | 308700 |
| 2022-08-09 | 266.60 | $265.23 | 401343 |
| 2022-08-08 | 266.90 | $268.91 | 351720 |
| 2022-08-05 | 266.47 | $264.23 | 198969 |
| 2022-08-04 | 266.96 | $269.43 | 349700 |
| 2022-08-03 | 266.44 | $266.39 | 387331 |
| 2022-08-02 | 266.47 | $271.79 | 224111 |
| 2022-08-01 | 265.37 | $269.40 | 302121 |
| 2022-07-29 | 264.60 | $270.78 | 308100 |
| 2022-07-28 | 263.42 | $267.39 | 405031 |
| 2022-07-27 | 262.78 | $258.23 | 306000 |
| 2022-07-26 | 263.98 | $256.37 | 277101 |
| 2022-07-25 | 265.76 | $264.71 | 465402 |
| 2022-07-22 | 266.09 | $270.84 | 394743 |
| 2022-07-21 | 265.18 | $270.67 | 560044 |
| 2022-07-20 | 264.16 | $267.41 | 532600 |
| 2022-07-19 | 263.69 | $274.74 | 509800 |
| 2022-07-18 | 261.60 | $266.92 | 271300 |
| 2022-07-15 | 260.84 | $266.57 | 256548 |
| 2022-07-14 | 260.05 | $260.30 | 311829 |
| 2022-07-13 | 260.49 | $259.46 | 239500 |
| 2022-07-12 | 261.19 | $256.67 | 238300 |
| 2022-07-11 | 262.62 | $261.86 | 175021 |
| 2022-07-08 | 263.21 | $266.11 | 203618 |
| 2022-07-07 | 263.01 | $267.58 | 296524 |
| 2022-07-06 | 262.50 | $259.63 | 386211 |
| 2022-07-05 | 263.60 | $264.77 | 384429 |
| 2022-07-01 | 263.83 | $257.77 | 383800 |
| 2022-06-30 | 265.58 | $256.01 | 385100 |
| 2022-06-29 | 268.01 | $260.49 | 312200 |
| 2022-06-28 | 269.90 | $265.63 | 403400 |
| 2022-06-27 | 271.03 | $272.00 | 271300 |
| 2022-06-24 | 271.00 | $277.64 | 999514 |
| 2022-06-23 | 269.79 | $272.73 | 224200 |
| 2022-06-22 | 269.44 | $269.04 | 195745 |
| 2022-06-21 | 269.81 | $265.74 | 205600 |
| 2022-06-17 | 270.96 | $264.21 | 510900 |
| 2022-06-16 | 272.63 | $269.12 | 219143 |
| 2022-06-15 | 273.54 | $270.04 | 181122 |
| 2022-06-14 | 274.41 | $268.48 | 169200 |
| 2022-06-13 | 275.75 | $267.78 | 236528 |
| 2022-06-10 | 277.45 | $273.89 | 219601 |
| 2022-06-09 | 278.14 | $274.01 | 183100 |
| 2022-06-08 | 278.91 | $281.01 | 251225 |
| 2022-06-07 | 278.32 | $284.49 | 140849 |
| 2022-06-06 | 276.89 | $281.43 | 164529 |
| 2022-06-03 | 275.88 | $278.48 | 253510 |
| 2022-06-02 | 275.33 | $287.39 | 227400 |
| 2022-06-01 | 272.82 | $276.91 | 317905 |
| 2022-05-31 | 272.11 | $281.68 | 607200 |
| 2022-05-27 | 270.30 | $287.89 | 203529 |
| 2022-05-26 | 266.91 | $282.12 | 216031 |
| 2022-05-25 | 264.21 | $276.54 | 312614 |
| 2022-05-24 | 262.28 | $279.02 | 340400 |
| 2022-05-23 | 259.57 | $282.85 | 503000 |
| 2022-05-20 | 255.66 | $279.31 | 396109 |
| 2022-05-19 | 251.94 | $267.94 | 425845 |
| 2022-05-18 | 250.09 | $250.18 | 297800 |
| 2022-05-17 | 251.76 | $260.31 | 199838 |
| 2022-05-16 | 251.65 | $257.90 | 328700 |
| 2022-05-13 | 252.12 | $263.38 | 290040 |
| 2022-05-12 | 251.61 | $257.26 | 238640 |
| 2022-05-11 | 252.40 | $252.97 | 231900 |
| 2022-05-10 | 254.32 | $255.52 | 315800 |
| 2022-05-09 | 256.12 | $257.01 | 599933 |
| 2022-05-06 | 258.00 | $265.04 | 354133 |
| 2022-05-05 | 258.59 | $275.97 | 498242 |
| 2022-05-04 | 257.08 | $280.74 | 711911 |
| 2022-05-03 | 254.45 | $265.08 | 373400 |
| 2022-05-02 | 254.82 | $261.45 | 421500 |
| 2022-04-29 | 256.15 | $263.61 | 431309 |
| 2022-04-28 | 257.37 | $271.53 | 423819 |
| 2022-04-27 | 257.27 | $261.27 | 363000 |
| 2022-04-26 | 259.47 | $260.81 | 413291 |
| 2022-04-25 | 262.27 | $267.95 | 448300 |
| 2022-04-22 | 264.17 | $265.93 | 492000 |
| 2022-04-21 | 266.95 | $272.88 | 559105 |
| 2022-04-20 | 268.89 | $273.93 | 908916 |
| 2022-04-19 | 271.07 | $263.71 | 1.3M |
| 2022-04-18 | 275.92 | $257.12 | 438100 |
| 2022-04-14 | 283.09 | $265.45 | 331065 |
| 2022-04-13 | 289.82 | $271.58 | 688400 |
| 2022-04-12 | 296.47 | $273.95 | 418700 |
| 2022-04-11 | 303.83 | $280.84 | 516000 |
| 2022-04-08 | 311.03 | $281.06 | 337631 |
| 2022-04-07 | 319.45 | $287.24 | 602300 |
| 2022-04-06 | 328.01 | $287.83 | 1.0M |
| 2022-04-05 | 337.89 | $307.60 | 929800 |
| 2022-04-04 | 345.24 | $345.51 | 406732 |
| 2022-04-01 | 345.82 | $339.44 | 338848 |
| 2022-03-31 | 347.81 | $340.20 | 431500 |
| 2022-03-30 | 349.98 | $346.91 | 343265 |
| 2022-03-29 | 351.12 | $357.31 | 311010 |
| 2022-03-28 | 350.27 | $359.74 | 254300 |
| 2022-03-25 | 348.79 | $351.89 | 267872 |
| 2022-03-24 | 348.77 | $353.60 | 219309 |
| 2022-03-23 | 348.41 | $346.61 | 303429 |
| 2022-03-22 | 349.50 | $352.45 | 369800 |
| 2022-03-21 | 349.58 | $348.68 | 294732 |
| 2022-03-18 | 350.49 | $353.84 | 519116 |
| 2022-03-17 | 350.51 | $354.34 | 273000 |
| 2022-03-16 | 350.45 | $354.41 | 293304 |
| 2022-03-15 | 350.42 | $347.51 | 185400 |
| 2022-03-14 | 351.87 | $343.84 | 203387 |
| 2022-03-11 | 354.37 | $342.59 | 235408 |
| 2022-03-10 | 357.57 | $342.80 | 318600 |
| 2022-03-09 | 361.26 | $348.44 | 298800 |
| 2022-03-08 | 364.39 | $340.96 | 293800 |
| 2022-03-07 | 369.60 | $353.99 | 356215 |
| 2022-03-04 | 372.91 | $368.33 | 285142 |
| 2022-03-03 | 373.73 | $360.68 | 377112 |
| 2022-03-02 | 376.28 | $378.56 | 193000 |
| 2022-03-01 | 375.45 | $379.89 | 285426 |
| 2022-02-28 | 374.20 | $381.43 | 281700 |
| 2022-02-25 | 372.41 | $379.32 | 182200 |
| 2022-02-24 | 370.76 | $377.00 | 248515 |
| 2022-02-23 | 369.33 | $368.42 | 182200 |
| 2022-02-22 | 369.48 | $373.15 | 225300 |
| 2022-02-18 | 368.65 | $372.01 | 225410 |
| 2022-02-17 | 367.93 | $374.88 | 146600 |
| 2022-02-16 | 366.49 | $374.78 | 207500 |
| 2022-02-15 | 364.85 | $381.84 | 237903 |
| 2022-02-14 | 361.46 | $370.33 | 314944 |
| 2022-02-11 | 359.98 | $378.00 | 370322 |
| 2022-02-10 | 356.66 | $369.83 | 259400 |
| 2022-02-09 | 354.57 | $370.98 | 320700 |
| 2022-02-08 | 351.94 | $368.09 | 351716 |
| 2022-02-07 | 349.54 | $370.35 | 311800 |
| 2022-02-04 | 346.35 | $366.71 | 447300 |
| 2022-02-03 | 343.48 | $349.92 | 240900 |
| 2022-02-02 | 343.76 | $344.26 | 320532 |
| 2022-02-01 | 345.37 | $350.72 | 264300 |
| 2022-01-31 | 345.96 | $344.48 | 362031 |
| 2022-01-28 | 348.05 | $335.31 | 398742 |
| 2022-01-27 | 352.49 | $330.12 | 465700 |
| 2022-01-26 | 358.82 | $332.65 | 634800 |
| 2022-01-25 | 365.70 | $352.01 | 380731 |
| 2022-01-24 | 369.67 | $365.22 | 335402 |
| 2022-01-21 | 371.53 | $364.58 | 292641 |
| 2022-01-20 | 373.88 | $369.29 | 267702 |
| 2022-01-19 | 375.65 | $373.42 | 287338 |
| 2022-01-18 | 376.87 | $364.91 | 252700 |
| 2022-01-14 | 380.12 | $371.54 | 287069 |
| 2022-01-13 | 382.52 | $363.92 | 174800 |
| 2022-01-12 | 386.94 | $371.37 | 233700 |
| 2022-01-11 | 390.51 | $380.54 | 180700 |
| 2022-01-10 | 392.73 | $380.81 | 214109 |
| 2022-01-07 | 395.25 | $378.74 | 199516 |
| 2022-01-06 | 398.60 | $373.35 | 231400 |
| 2022-01-05 | 403.62 | $379.03 | 204528 |
| 2022-01-04 | 408.21 | $394.37 | 292737 |
| 2022-01-03 | 410.27 | $396.83 | 178616 |
| 2021-12-31 | 412.09 | $411.27 | 100937 |
| 2021-12-30 | 411.11 | $412.66 | 76932 |
| 2021-12-29 | 409.62 | $411.34 | 107000 |
| 2021-12-28 | 408.10 | $414.18 | 95200 |
| 2021-12-27 | 405.70 | $413.61 | 139241 |
| 2021-12-23 | 402.97 | $410.67 | 163900 |
| 2021-12-22 | 400.37 | $409.02 | 154124 |
| 2021-12-21 | 397.66 | $411.56 | 210107 |
| 2021-12-20 | 393.94 | $403.46 | 191700 |
| 2021-12-17 | 391.29 | $410.42 | 651000 |
| 2021-12-16 | 386.73 | $408.38 | 409200 |
| 2021-12-15 | 381.85 | $414.21 | 384800 |
| 2021-12-14 | 374.95 | $395.42 | 285230 |
| 2021-12-13 | 370.92 | $401.87 | 445639 |
| 2021-12-10 | 364.91 | $385.84 | 244800 |
| 2021-12-09 | 361.35 | $379.78 | 218046 |
| 2021-12-08 | 358.54 | $384.87 | 365222 |
| 2021-12-07 | 354.28 | $380.68 | 429310 |
| 2021-12-06 | 350.30 | $362.00 | 347200 |
| 2021-12-03 | 349.70 | $349.08 | 331700 |
| 2021-12-02 | 351.83 | $351.07 | 351430 |
| 2021-12-01 | 353.98 | $343.73 | 261400 |
| 2021-11-30 | 358.12 | $352.69 | 718300 |
| 2021-11-29 | 361.13 | $352.96 | 230900 |
| 2021-11-26 | 364.65 | $360.52 | 203800 |
| 2021-11-24 | 367.24 | $361.42 | 170533 |
| 2021-11-23 | 370.13 | $362.75 | 206603 |
| 2021-11-22 | 373.29 | $367.25 | 298000 |
| 2021-11-19 | 376.09 | $359.79 | 277200 |
| 2021-11-18 | 380.98 | $366.83 | 374200 |
| 2021-11-17 | 385.23 | $382.83 | 221456 |
| 2021-11-16 | 386.86 | $392.58 | 281600 |
| 2021-11-15 | 386.75 | $389.27 | 216700 |
| 2021-11-12 | 387.37 | $388.82 | 231400 |
| 2021-11-11 | 388.25 | $382.72 | 161126 |
| 2021-11-10 | 390.62 | $388.74 | 168422 |
| 2021-11-09 | 392.16 | $387.19 | 210000 |
| 2021-11-08 | 394.32 | $390.06 | 203222 |
| 2021-11-05 | 396.28 | $388.31 | 291900 |
| 2021-11-04 | 398.97 | $388.53 | 407716 |
| 2021-11-03 | 402.10 | $404.54 | 197200 |
| 2021-11-02 | 402.40 | $407.11 | 159100 |
| 2021-11-01 | 402.24 | $408.61 | 161600 |
| 2021-10-29 | 401.79 | $408.67 | 259400 |
| 2021-10-28 | 401.31 | $405.06 | 129925 |
| 2021-10-27 | 401.55 | $403.47 | 270800 |
| 2021-10-26 | 402.23 | $404.54 | 155600 |
| 2021-10-25 | 402.85 | $407.25 | 109344 |
| 2021-10-22 | 403.05 | $415.43 | 156900 |
| 2021-10-21 | 401.61 | $410.73 | 353900 |
| 2021-10-20 | 401.01 | $405.69 | 272511 |
| 2021-10-19 | 401.43 | $411.19 | 279100 |
| 2021-10-18 | 400.85 | $405.00 | 202614 |
| 2021-10-15 | 401.54 | $405.77 | 155841 |
| 2021-10-14 | 402.27 | $403.17 | 224400 |
| 2021-10-13 | 403.75 | $400.08 | 304600 |
| 2021-10-12 | 406.20 | $397.80 | 208300 |
| 2021-10-11 | 409.61 | $402.96 | 119200 |
| 2021-10-08 | 412.55 | $410.15 | 113428 |
| 2021-10-07 | 414.52 | $419.84 | 232314 |
| 2021-10-06 | 414.84 | $412.43 | 553600 |
| 2021-10-05 | 416.85 | $431.53 | 327800 |
| 2021-10-04 | 415.24 | $417.82 | 244436 |
| 2021-10-01 | 416.33 | $417.82 | 213747 |
| 2021-09-30 | 417.68 | $420.69 | 297600 |
| 2021-09-29 | 418.73 | $423.66 | 232326 |
| 2021-09-28 | 419.41 | $418.86 | 345400 |
| 2021-09-27 | 421.29 | $417.22 | 320100 |
| 2021-09-24 | 423.92 | $424.00 | 289418 |
| 2021-09-23 | 425.62 | $425.10 | 217000 |
| 2021-09-22 | 427.45 | $425.65 | 213334 |
| 2021-09-21 | 429.54 | $421.81 | 180244 |
| 2021-09-20 | 432.86 | $425.48 | 198200 |
| 2021-09-17 | 436.02 | $426.00 | 316300 |
| 2021-09-16 | 439.66 | $427.62 | 132612 |
| 2021-09-15 | 443.61 | $425.79 | 203100 |
| 2021-09-14 | 448.64 | $426.24 | 275400 |
| 2021-09-13 | 454.45 | $432.08 | 172339 |
| 2021-09-10 | 459.99 | $438.49 | 169000 |
| 2021-09-09 | 465.11 | $443.63 | 169129 |
| 2021-09-08 | 469.98 | $451.85 | 248914 |
| 2021-09-07 | 473.91 | $451.30 | 474236 |
| 2021-09-03 | 478.58 | $475.22 | 134300 |
| 2021-09-02 | 478.95 | $479.47 | 108600 |
| 2021-09-01 | 478.46 | $479.54 | 155300 |
| 2021-08-31 | 477.87 | $475.92 | 219340 |
| 2021-08-30 | 477.92 | $477.52 | 165827 |
| 2021-08-27 | 477.62 | $484.77 | 233346 |
| 2021-08-26 | 475.73 | $476.53 | 116215 |
| 2021-08-25 | 475.26 | $472.33 | 155735 |
| 2021-08-24 | 475.58 | $480.75 | 103140 |
| 2021-08-23 | 474.16 | $476.78 | 90600 |
| 2021-08-20 | 473.34 | $475.50 | 114822 |
| 2021-08-19 | 472.64 | $472.27 | 128935 |
| 2021-08-18 | 472.50 | $461.84 | 133200 |
| 2021-08-17 | 474.52 | $474.53 | 105900 |
| 2021-08-16 | 474.18 | $470.05 | 113236 |
| 2021-08-13 | 474.71 | $463.42 | 128900 |
| 2021-08-12 | 476.70 | $463.31 | 129903 |
| 2021-08-11 | 479.01 | $462.50 | 141415 |
| 2021-08-10 | 481.83 | $467.55 | 165820 |
| 2021-08-09 | 483.99 | $484.64 | 117215 |
| 2021-08-06 | 482.86 | $485.70 | 117500 |
| 2021-08-05 | 481.26 | $490.73 | 193208 |
| 2021-08-04 | 478.31 | $492.13 | 184539 |
| 2021-08-03 | 474.54 | $479.94 | 151700 |
| 2021-08-02 | 472.70 | $480.00 | 230732 |
| 2021-07-30 | 470.52 | $475.17 | 238700 |
| 2021-07-29 | 468.97 | $475.78 | 188700 |
| 2021-07-28 | 467.03 | $470.94 | 165100 |
| 2021-07-27 | 465.77 | $466.72 | 190311 |
| 2021-07-26 | 465.18 | $466.95 | 178800 |
| 2021-07-23 | 464.42 | $475.19 | 182100 |
| 2021-07-22 | 461.79 | $464.42 | 153800 |
| 2021-07-21 | 460.99 | $455.85 | 280900 |
| 2021-07-20 | 461.86 | $460.50 | 415200 |
| 2021-07-19 | 461.88 | $462.68 | 327209 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
114.98
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
111.07
Average
256.86
Maximum
487.69
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 114.98 | $113.69 | 140291 |
| 2026-07-16 | 115.25 | $115.50 | 445900 |
| 2026-07-15 | 115.04 | $115.63 | 405300 |
| 2026-07-14 | 114.75 | $114.87 | 448600 |
| 2026-07-13 | 114.66 | $115.37 | 413030 |
| 2026-07-10 | 114.42 | $113.86 | 517200 |
| 2026-07-09 | 114.63 | $113.98 | 752400 |
| 2026-07-08 | 114.89 | $117.14 | 475741 |
| 2026-07-07 | 114.24 | $118.60 | 720900 |
| 2026-07-06 | 113.02 | $116.44 | 753444 |
| 2026-07-02 | 112.28 | $116.53 | 672703 |
| 2026-07-01 | 111.42 | $114.49 | 587200 |
| 2026-06-30 | 111.08 | $113.49 | 668200 |
| 2026-06-29 | 111.07 | $109.93 | 709200 |
| 2026-06-26 | 112.27 | $112.54 | 1.0M |
| 2026-06-25 | 112.99 | $109.09 | 693908 |
| 2026-06-24 | 115.05 | $113.46 | 672000 |
| 2026-06-23 | 116.26 | $118.17 | 620003 |
| 2026-06-22 | 116.33 | $117.12 | 1.1M |
| 2026-06-18 | 116.82 | $120.33 | 1.2M |
| 2026-06-17 | 116.50 | $119.90 | 1.3M |
| 2026-06-16 | 116.35 | $124.81 | 831008 |
| 2026-06-15 | 114.71 | $121.00 | 688800 |
| 2026-06-12 | 114.05 | $120.89 | 682442 |
| 2026-06-11 | 113.41 | $116.33 | 807600 |
| 2026-06-10 | 114.23 | $116.11 | 674200 |
| 2026-06-09 | 115.45 | $116.51 | 930708 |
| 2026-06-08 | 116.97 | $116.17 | 987912 |
| 2026-06-05 | 119.08 | $116.93 | 1.1M |
| 2026-06-04 | 121.57 | $120.62 | 908603 |
| 2026-06-03 | 123.58 | $122.98 | 756248 |
| 2026-06-02 | 125.42 | $123.18 | 846506 |
| 2026-06-01 | 127.73 | $129.29 | 691363 |
| 2026-05-29 | 128.75 | $130.04 | 695336 |
| 2026-05-28 | 129.89 | $131.55 | 705033 |
| 2026-05-27 | 130.93 | $130.94 | 528615 |
| 2026-05-26 | 132.52 | $131.23 | 697010 |
| 2026-05-22 | 134.50 | $137.13 | 815625 |
| 2026-05-21 | 135.17 | $136.25 | 678743 |
| 2026-05-20 | 136.39 | $137.78 | 530200 |
| 2026-05-19 | 137.53 | $141.87 | 614822 |
| 2026-05-18 | 137.75 | $141.11 | 787886 |
| 2026-05-15 | 138.40 | $138.45 | 542400 |
| 2026-05-14 | 140.17 | $140.51 | 420853 |
| 2026-05-13 | 141.81 | $139.28 | 549850 |
| 2026-05-12 | 144.33 | $141.37 | 617300 |
| 2026-05-11 | 146.86 | $145.21 | 694200 |
| 2026-05-08 | 148.84 | $147.53 | 573414 |
| 2026-05-07 | 150.63 | $152.66 | 1.1M |
| 2026-05-06 | 151.29 | $148.84 | 561456 |
| 2026-05-05 | 153.40 | $151.29 | 647127 |
| 2026-05-04 | 155.29 | $154.89 | 373243 |
| 2026-05-01 | 156.54 | $152.87 | 667800 |
| 2026-04-30 | 158.78 | $157.19 | 538000 |
| 2026-04-29 | 160.22 | $160.77 | 629100 |
| 2026-04-28 | 160.91 | $158.49 | 380000 |
| 2026-04-27 | 162.53 | $160.13 | 392100 |
| 2026-04-24 | 164.05 | $163.19 | 426500 |
| 2026-04-23 | 164.99 | $163.61 | 416200 |
| 2026-04-22 | 166.04 | $162.61 | 307300 |
| 2026-04-21 | 167.68 | $164.36 | 272700 |
| 2026-04-20 | 169.16 | $164.96 | 548344 |
| 2026-04-17 | 170.80 | $169.00 | 643700 |
| 2026-04-16 | 171.54 | $173.50 | 295300 |
| 2026-04-15 | 171.03 | $171.43 | 287000 |
| 2026-04-14 | 171.09 | $171.03 | 422238 |
| 2026-04-13 | 171.30 | $174.56 | 324600 |
| 2026-04-10 | 170.46 | $171.94 | 252700 |
| 2026-04-09 | 170.28 | $172.77 | 411138 |
| 2026-04-08 | 169.84 | $176.85 | 469944 |
| 2026-04-07 | 168.05 | $175.76 | 628028 |
| 2026-04-06 | 166.26 | $175.15 | 386200 |
| 2026-04-02 | 164.34 | $171.46 | 301300 |
| 2026-04-01 | 163.25 | $165.62 | 505500 |
| 2026-03-31 | 163.85 | $164.98 | 402700 |
| 2026-03-30 | 164.89 | $164.77 | 314668 |
| 2026-03-27 | 166.30 | $164.12 | 324310 |
| 2026-03-26 | 168.32 | $166.72 | 384738 |
| 2026-03-25 | 170.03 | $166.11 | 335400 |
| 2026-03-24 | 172.38 | $166.55 | 501200 |
| 2026-03-23 | 175.16 | $170.66 | 494200 |
| 2026-03-20 | 177.27 | $174.01 | 912608 |
| 2026-03-19 | 178.82 | $174.66 | 313317 |
| 2026-03-18 | 180.52 | $174.63 | 539900 |
| 2026-03-17 | 182.60 | $179.11 | 316309 |
| 2026-03-16 | 183.71 | $180.33 | 354719 |
| 2026-03-13 | 184.66 | $180.12 | 601810 |
| 2026-03-12 | 185.85 | $181.49 | 573613 |
| 2026-03-11 | 186.83 | $179.00 | 726633 |
| 2026-03-10 | 188.76 | $182.18 | 486600 |
| 2026-03-09 | 190.04 | $185.12 | 740100 |
| 2026-03-06 | 190.60 | $186.11 | 448021 |
| 2026-03-05 | 190.88 | $184.44 | 564388 |
| 2026-03-04 | 191.66 | $189.46 | 335172 |
| 2026-03-03 | 190.92 | $193.61 | 544400 |
| 2026-03-02 | 188.60 | $192.05 | 614108 |
| 2026-02-27 | 186.18 | $192.00 | 1.0M |
| 2026-02-26 | 183.16 | $184.87 | 468600 |
| 2026-02-25 | 181.67 | $180.51 | 346716 |
| 2026-02-24 | 181.18 | $181.83 | 387305 |
| 2026-02-23 | 180.11 | $181.65 | 366300 |
| 2026-02-20 | 178.81 | $181.23 | 375900 |
| 2026-02-19 | 177.31 | $180.70 | 605711 |
| 2026-02-18 | 175.61 | $176.12 | 604100 |
| 2026-02-17 | 174.95 | $177.75 | 446506 |
| 2026-02-13 | 173.61 | $179.36 | 466400 |
| 2026-02-12 | 171.46 | $177.46 | 715000 |
| 2026-02-11 | 169.43 | $178.77 | 1.1M |
| 2026-02-10 | 166.55 | $177.31 | 606400 |
| 2026-02-09 | 163.55 | $171.23 | 824280 |
| 2026-02-06 | 161.86 | $162.33 | 1.2M |
| 2026-02-05 | 162.69 | $162.83 | 968300 |
| 2026-02-04 | 163.60 | $162.37 | 572100 |
| 2026-02-03 | 164.93 | $160.28 | 1.1M |
| 2026-02-02 | 167.26 | $166.34 | 482100 |
| 2026-01-30 | 168.23 | $169.23 | 332236 |
| 2026-01-29 | 168.54 | $168.61 | 357857 |
| 2026-01-28 | 169.16 | $168.56 | 441700 |
| 2026-01-27 | 169.97 | $168.38 | 349126 |
| 2026-01-26 | 171.04 | $171.64 | 402531 |
| 2026-01-23 | 171.35 | $171.52 | 338200 |
| 2026-01-22 | 171.80 | $171.66 | 230426 |
| 2026-01-21 | 172.32 | $171.93 | 315700 |
| 2026-01-20 | 172.90 | $172.48 | 392700 |
| 2026-01-16 | 173.46 | $176.08 | 574300 |
| 2026-01-15 | 173.01 | $174.66 | 893730 |
| 2026-01-14 | 172.94 | $172.78 | 557449 |
| 2026-01-13 | 173.48 | $170.37 | 805900 |
| 2026-01-12 | 174.91 | $170.10 | 762308 |
| 2026-01-09 | 176.75 | $168.77 | 569937 |
| 2026-01-08 | 179.41 | $171.68 | 881435 |
| 2026-01-07 | 181.71 | $173.71 | 1.0M |
| 2026-01-06 | 183.83 | $181.40 | 480333 |
| 2026-01-05 | 183.94 | $180.23 | 646549 |
| 2026-01-02 | 184.37 | $178.55 | 482520 |
| 2025-12-31 | 185.36 | $181.25 | 401335 |
| 2025-12-30 | 185.63 | $182.51 | 285326 |
| 2025-12-29 | 185.49 | $183.85 | 347609 |
| 2025-12-26 | 184.80 | $182.86 | 309700 |
| 2025-12-24 | 184.18 | $182.54 | 200446 |
| 2025-12-23 | 183.45 | $183.24 | 514000 |
| 2025-12-22 | 182.24 | $181.18 | 690100 |
| 2025-12-19 | 181.34 | $178.78 | 2.9M |
| 2025-12-18 | 180.91 | $181.05 | 648145 |
| 2025-12-17 | 179.59 | $181.88 | 588229 |
| 2025-12-16 | 177.64 | $179.47 | 809500 |
| 2025-12-15 | 175.95 | $179.20 | 691200 |
| 2025-12-12 | 173.92 | $178.99 | 957503 |
| 2025-12-11 | 171.46 | $177.85 | 853500 |
| 2025-12-10 | 168.79 | $175.21 | 797718 |
| 2025-12-09 | 166.35 | $173.16 | 859315 |
| 2025-12-08 | 164.02 | $165.06 | 581200 |
| 2025-12-05 | 163.76 | $167.24 | 528800 |
| 2025-12-04 | 162.77 | $167.25 | 821641 |
| 2025-12-03 | 161.58 | $159.71 | 542813 |
| 2025-12-02 | 162.55 | $160.76 | 447506 |
| 2025-12-01 | 163.42 | $159.99 | 706209 |
| 2025-11-28 | 164.76 | $163.89 | 260811 |
| 2025-11-26 | 165.17 | $164.20 | 626500 |
| 2025-11-25 | 165.59 | $163.88 | 629100 |
| 2025-11-24 | 166.22 | $161.80 | 522134 |
| 2025-11-21 | 167.65 | $161.72 | 608500 |
| 2025-11-20 | 169.42 | $161.69 | 989223 |
| 2025-11-19 | 171.58 | $167.19 | 599800 |
| 2025-11-18 | 172.44 | $172.97 | 513700 |
| 2025-11-17 | 171.64 | $173.47 | 468335 |
| 2025-11-14 | 170.47 | $174.97 | 574326 |
| 2025-11-13 | 168.56 | $174.00 | 606300 |
| 2025-11-12 | 166.54 | $169.73 | 685200 |
| 2025-11-11 | 165.43 | $171.40 | 675100 |
| 2025-11-10 | 163.58 | $169.19 | 656713 |
| 2025-11-07 | 162.05 | $167.27 | 1.1M |
| 2025-11-06 | 160.84 | $165.75 | 1.1M |
| 2025-11-05 | 159.90 | $161.00 | 714275 |
| 2025-11-04 | 160.33 | $161.29 | 485032 |
| 2025-11-03 | 160.83 | $159.16 | 680900 |
| 2025-10-31 | 162.18 | $160.06 | 528706 |
| 2025-10-30 | 163.62 | $159.98 | 819100 |
| 2025-10-29 | 165.44 | $158.85 | 704777 |
| 2025-10-28 | 168.08 | $163.38 | 536323 |
| 2025-10-27 | 169.90 | $167.55 | 641300 |
| 2025-10-24 | 170.82 | $170.55 | 295529 |
| 2025-10-23 | 171.02 | $171.53 | 312300 |
| 2025-10-22 | 170.98 | $171.85 | 514824 |
| 2025-10-21 | 170.86 | $172.93 | 394245 |
| 2025-10-20 | 170.40 | $170.94 | 843113 |
| 2025-10-17 | 170.50 | $171.26 | 470111 |
| 2025-10-16 | 170.56 | $171.07 | 546100 |
| 2025-10-15 | 170.74 | $171.55 | 440300 |
| 2025-10-14 | 170.84 | $171.08 | 525234 |
| 2025-10-13 | 171.16 | $172.90 | 947624 |
| 2025-10-10 | 171.03 | $177.40 | 852200 |
| 2025-10-09 | 169.49 | $172.23 | 462819 |
| 2025-10-08 | 169.32 | $172.13 | 736810 |
| 2025-10-07 | 169.21 | $168.14 | 1.2M |
| 2025-10-06 | 170.42 | $167.88 | 1.6M |
| 2025-10-03 | 172.05 | $170.50 | 794800 |
| 2025-10-02 | 173.27 | $169.59 | 2.4M |
| 2025-10-01 | 175.11 | $170.84 | 859600 |
| 2025-09-30 | 177.01 | $174.25 | 680948 |
| 2025-09-29 | 178.29 | $177.63 | 710038 |
| 2025-09-26 | 178.82 | $180.14 | 574200 |
| 2025-09-25 | 178.71 | $178.17 | 574900 |
| 2025-09-24 | 179.24 | $179.04 | 664600 |
| 2025-09-23 | 179.66 | $179.11 | 576507 |
| 2025-09-22 | 180.20 | $178.42 | 891450 |
| 2025-09-19 | 181.11 | $178.32 | 9.7M |
| 2025-09-18 | 182.28 | $179.71 | 674960 |
| 2025-09-17 | 183.32 | $183.53 | 593400 |
| 2025-09-16 | 183.40 | $182.94 | 530400 |
| 2025-09-15 | 183.72 | $181.68 | 737100 |
| 2025-09-12 | 184.54 | $184.85 | 648628 |
| 2025-09-11 | 184.57 | $188.46 | 777469 |
| 2025-09-10 | 183.49 | $184.63 | 820906 |
| 2025-09-09 | 183.45 | $188.17 | 680734 |
| 2025-09-08 | 182.32 | $187.17 | 867936 |
| 2025-09-05 | 181.32 | $187.50 | 758300 |
| 2025-09-04 | 180.07 | $180.13 | 716202 |
| 2025-09-03 | 180.97 | $181.59 | 1.1M |
| 2025-09-02 | 181.69 | $180.20 | 611315 |
| 2025-08-29 | 183.09 | $183.84 | 592400 |
| 2025-08-28 | 183.73 | $182.55 | 648174 |
| 2025-08-27 | 185.00 | $187.51 | 452332 |
| 2025-08-26 | 185.06 | $189.78 | 551900 |
| 2025-08-25 | 184.50 | $190.15 | 818500 |
| 2025-08-22 | 183.81 | $188.73 | 589600 |
| 2025-08-21 | 183.52 | $186.85 | 754300 |
| 2025-08-20 | 183.88 | $189.12 | 605200 |
| 2025-08-19 | 183.73 | $186.85 | 346649 |
| 2025-08-18 | 184.39 | $186.61 | 470851 |
| 2025-08-15 | 185.41 | $190.04 | 687000 |
| 2025-08-14 | 185.70 | $187.63 | 528842 |
| 2025-08-13 | 186.96 | $189.00 | 655300 |
| 2025-08-12 | 188.21 | $188.22 | 632400 |
| 2025-08-11 | 190.11 | $189.27 | 937253 |
| 2025-08-08 | 192.24 | $187.01 | 707738 |
| 2025-08-07 | 195.68 | $184.43 | 1.3M |
| 2025-08-06 | 200.79 | $186.80 | 1.9M |
| 2025-08-05 | 206.36 | $207.81 | 428439 |
| 2025-08-04 | 206.55 | $209.43 | 334943 |
| 2025-08-01 | 206.33 | $207.75 | 416300 |
| 2025-07-31 | 206.65 | $205.50 | 454749 |
| 2025-07-30 | 207.81 | $210.09 | 471405 |
| 2025-07-29 | 207.83 | $207.17 | 342200 |
| 2025-07-28 | 208.84 | $207.67 | 345500 |
| 2025-07-25 | 209.96 | $211.45 | 214825 |
| 2025-07-24 | 210.19 | $213.74 | 267605 |
| 2025-07-23 | 209.79 | $212.07 | 330300 |
| 2025-07-22 | 209.90 | $210.67 | 299600 |
| 2025-07-21 | 210.54 | $207.76 | 391600 |
| 2025-07-18 | 212.29 | $208.84 | 368602 |
| 2025-07-17 | 214.13 | $210.43 | 510100 |
| 2025-07-16 | 215.92 | $215.53 | 263800 |
| 2025-07-15 | 216.51 | $214.55 | 304800 |
| 2025-07-14 | 217.57 | $217.25 | 289400 |
| 2025-07-11 | 218.04 | $216.05 | 284049 |
| 2025-07-10 | 219.00 | $218.97 | 291900 |
| 2025-07-09 | 219.27 | $219.28 | 371000 |
| 2025-07-08 | 219.51 | $216.82 | 475000 |
| 2025-07-07 | 220.60 | $221.95 | 411937 |
| 2025-07-03 | 220.30 | $216.73 | 302200 |
| 2025-07-02 | 221.61 | $219.17 | 435733 |
| 2025-07-01 | 222.42 | $223.11 | 454600 |
| 2025-06-30 | 222.16 | $223.34 | 355100 |
| 2025-06-27 | 221.76 | $219.55 | 425500 |
| 2025-06-26 | 222.48 | $220.55 | 394520 |
| 2025-06-25 | 223.02 | $223.16 | 317700 |
| 2025-06-24 | 222.85 | $222.73 | 354900 |
| 2025-06-23 | 222.76 | $220.81 | 355634 |
| 2025-06-20 | 223.25 | $219.78 | 773303 |
| 2025-06-18 | 224.15 | $220.81 | 409231 |
| 2025-06-17 | 224.90 | $223.50 | 307900 |
| 2025-06-16 | 224.93 | $224.88 | 287143 |
| 2025-06-13 | 224.50 | $225.25 | 296732 |
| 2025-06-12 | 223.82 | $226.89 | 377700 |
| 2025-06-11 | 222.45 | $225.02 | 418431 |
| 2025-06-10 | 221.36 | $224.44 | 312212 |
| 2025-06-09 | 220.19 | $223.25 | 558901 |
| 2025-06-06 | 219.14 | $222.22 | 460277 |
| 2025-06-05 | 218.18 | $226.13 | 755800 |
| 2025-06-04 | 215.79 | $218.79 | 652900 |
| 2025-06-03 | 215.22 | $214.75 | 635328 |
| 2025-06-02 | 215.82 | $219.02 | 468800 |
| 2025-05-30 | 215.24 | $216.41 | 1.2M |
| 2025-05-29 | 215.38 | $214.08 | 559029 |
| 2025-05-28 | 216.32 | $214.63 | 595900 |
| 2025-05-27 | 217.32 | $217.87 | 379002 |
| 2025-05-23 | 217.53 | $217.85 | 317900 |
| 2025-05-22 | 217.82 | $216.41 | 446800 |
| 2025-05-21 | 218.63 | $219.64 | 445700 |
| 2025-05-20 | 218.62 | $222.69 | 512737 |
| 2025-05-19 | 217.66 | $219.42 | 471318 |
| 2025-05-16 | 217.53 | $216.01 | 530900 |
| 2025-05-15 | 218.48 | $213.53 | 378700 |
| 2025-05-14 | 220.44 | $210.82 | 791209 |
| 2025-05-13 | 223.67 | $213.13 | 1.3M |
| 2025-05-12 | 226.86 | $218.09 | 899816 |
| 2025-05-09 | 229.13 | $231.09 | 379434 |
| 2025-05-08 | 227.73 | $226.24 | 394937 |
| 2025-05-07 | 227.49 | $228.14 | 514828 |
| 2025-05-06 | 226.54 | $228.88 | 739010 |
| 2025-05-05 | 225.10 | $226.80 | 556000 |
| 2025-05-02 | 223.94 | $225.68 | 366400 |
| 2025-05-01 | 222.83 | $223.97 | 429935 |
| 2025-04-30 | 221.99 | $221.59 | 669200 |
| 2025-04-29 | 221.67 | $221.69 | 431725 |
| 2025-04-28 | 221.21 | $218.63 | 320868 |
| 2025-04-25 | 221.58 | $219.00 | 402427 |
| 2025-04-24 | 221.87 | $218.19 | 483200 |
| 2025-04-23 | 222.43 | $217.59 | 619847 |
| 2025-04-22 | 223.24 | $222.41 | 466747 |
| 2025-04-21 | 222.64 | $222.17 | 367600 |
| 2025-04-17 | 221.92 | $225.16 | 351905 |
| 2025-04-16 | 220.04 | $222.73 | 460200 |
| 2025-04-15 | 218.45 | $223.98 | 497000 |
| 2025-04-14 | 216.09 | $222.42 | 510600 |
| 2025-04-11 | 213.66 | $221.81 | 1.2M |
| 2025-04-10 | 210.89 | $210.32 | 790314 |
| 2025-04-09 | 211.14 | $203.19 | 1.8M |
| 2025-04-08 | 213.69 | $206.27 | 811100 |
| 2025-04-07 | 215.80 | $207.92 | 1.2M |
| 2025-04-04 | 217.82 | $212.94 | 1.5M |
| 2025-04-03 | 218.63 | $216.15 | 867339 |
| 2025-04-02 | 218.55 | $210.83 | 614918 |
| 2025-04-01 | 220.06 | $215.92 | 541500 |
| 2025-03-31 | 220.22 | $216.35 | 669950 |
| 2025-03-28 | 220.19 | $216.75 | 365011 |
| 2025-03-27 | 219.94 | $219.01 | 473833 |
| 2025-03-26 | 218.84 | $214.88 | 385728 |
| 2025-03-25 | 218.70 | $213.42 | 356600 |
| 2025-03-24 | 218.90 | $211.78 | 502914 |
| 2025-03-21 | 219.57 | $216.87 | 797045 |
| 2025-03-20 | 218.67 | $217.82 | 327264 |
| 2025-03-19 | 217.16 | $216.75 | 392200 |
| 2025-03-18 | 215.56 | $217.36 | 329800 |
| 2025-03-17 | 213.32 | $217.33 | 600009 |
| 2025-03-14 | 210.53 | $212.38 | 518300 |
| 2025-03-13 | 208.62 | $212.01 | 526300 |
| 2025-03-12 | 206.35 | $206.95 | 504119 |
| 2025-03-11 | 205.15 | $209.96 | 860145 |
| 2025-03-10 | 202.70 | $212.57 | 876300 |
| 2025-03-07 | 198.87 | $208.94 | 920700 |
| 2025-03-06 | 195.37 | $206.15 | 1.4M |
| 2025-03-05 | 192.02 | $195.85 | 1.2M |
| 2025-03-04 | 191.26 | $197.89 | 1.3M |
| 2025-03-03 | 189.76 | $194.04 | 650400 |
| 2025-02-28 | 189.24 | $192.79 | 3.6M |
| 2025-02-27 | 189.10 | $191.35 | 826300 |
| 2025-02-26 | 189.50 | $191.81 | 616138 |
| 2025-02-25 | 189.94 | $196.77 | 900651 |
| 2025-02-24 | 189.04 | $194.26 | 797300 |
| 2025-02-21 | 188.86 | $193.96 | 799412 |
| 2025-02-20 | 188.89 | $189.81 | 508000 |
| 2025-02-19 | 190.38 | $191.54 | 683558 |
| 2025-02-18 | 191.80 | $194.09 | 475712 |
| 2025-02-14 | 192.88 | $193.49 | 642725 |
| 2025-02-13 | 194.53 | $191.42 | 431000 |
| 2025-02-12 | 197.35 | $192.91 | 1.2M |
| 2025-02-11 | 200.45 | $195.27 | 557715 |
| 2025-02-10 | 203.62 | $196.20 | 591728 |
| 2025-02-07 | 207.29 | $201.37 | 767845 |
| 2025-02-06 | 210.23 | $201.31 | 1.0M |
| 2025-02-05 | 213.90 | $198.07 | 1.3M |
| 2025-02-04 | 219.47 | $217.31 | 403750 |
| 2025-02-03 | 220.20 | $218.19 | 643441 |
| 2025-01-31 | 220.83 | $220.63 | 817100 |
| 2025-01-30 | 220.86 | $217.77 | 566500 |
| 2025-01-29 | 221.83 | $218.99 | 429703 |
| 2025-01-28 | 222.65 | $223.29 | 340707 |
| 2025-01-27 | 222.32 | $225.40 | 337900 |
| 2025-01-24 | 221.27 | $224.43 | 364442 |
| 2025-01-23 | 220.34 | $225.84 | 316009 |
| 2025-01-22 | 218.81 | $225.89 | 428537 |
| 2025-01-21 | 216.99 | $221.96 | 351235 |
| 2025-01-17 | 216.10 | $220.50 | 348400 |
| 2025-01-16 | 215.58 | $221.70 | 399200 |
| 2025-01-15 | 214.66 | $217.82 | 531221 |
| 2025-01-14 | 214.90 | $216.63 | 418758 |
| 2025-01-13 | 215.68 | $216.89 | 375304 |
| 2025-01-10 | 216.69 | $215.46 | 480700 |
| 2025-01-08 | 218.50 | $219.60 | 595826 |
| 2025-01-07 | 219.52 | $219.22 | 480200 |
| 2025-01-06 | 221.02 | $222.34 | 560924 |
| 2025-01-03 | 221.99 | $226.47 | 308600 |
| 2025-01-02 | 221.99 | $225.30 | 281000 |
| 2024-12-31 | 222.50 | $226.04 | 218200 |
| 2024-12-30 | 223.04 | $225.30 | 250700 |
| 2024-12-27 | 224.08 | $229.03 | 229200 |
| 2024-12-26 | 224.32 | $230.22 | 179215 |
| 2024-12-24 | 224.40 | $229.40 | 131333 |
| 2024-12-23 | 224.94 | $229.46 | 286679 |
| 2024-12-20 | 225.75 | $230.15 | 1.1M |
| 2024-12-19 | 226.70 | $228.51 | 456300 |
| 2024-12-18 | 228.57 | $232.51 | 541901 |
| 2024-12-17 | 229.78 | $234.90 | 461627 |
| 2024-12-16 | 230.69 | $232.92 | 358424 |
| 2024-12-13 | 232.62 | $233.73 | 292526 |
| 2024-12-12 | 234.91 | $236.21 | 575400 |
| 2024-12-11 | 237.10 | $234.86 | 567534 |
| 2024-12-10 | 240.39 | $240.07 | 450282 |
| 2024-12-09 | 242.93 | $240.97 | 491300 |
| 2024-12-06 | 245.91 | $239.93 | 573600 |
| 2024-12-05 | 250.01 | $243.96 | 868200 |
| 2024-12-04 | 253.88 | $248.39 | 1.0M |
| 2024-12-03 | 257.31 | $262.79 | 326423 |
| 2024-12-02 | 257.03 | $263.47 | 412031 |
| 2024-11-29 | 256.60 | $258.69 | 230227 |
| 2024-11-27 | 257.69 | $261.71 | 217950 |
| 2024-11-26 | 258.19 | $261.02 | 248319 |
| 2024-11-25 | 259.13 | $263.80 | 638222 |
| 2024-11-22 | 259.51 | $260.35 | 352728 |
| 2024-11-21 | 261.19 | $260.31 | 508993 |
| 2024-11-20 | 263.37 | $265.44 | 323706 |
| 2024-11-19 | 264.51 | $267.81 | 352511 |
| 2024-11-18 | 265.25 | $267.33 | 274300 |
| 2024-11-15 | 266.41 | $261.65 | 378497 |
| 2024-11-14 | 269.72 | $264.98 | 287400 |
| 2024-11-13 | 272.78 | $267.13 | 319000 |
| 2024-11-12 | 275.88 | $271.63 | 350961 |
| 2024-11-11 | 278.29 | $274.24 | 248200 |
| 2024-11-08 | 280.42 | $274.68 | 386700 |
| 2024-11-07 | 282.88 | $274.41 | 407932 |
| 2024-11-06 | 285.97 | $274.87 | 869000 |
| 2024-11-05 | 289.55 | $279.15 | 662120 |
| 2024-11-04 | 292.49 | $287.60 | 340419 |
| 2024-11-01 | 293.33 | $287.40 | 271739 |
| 2024-10-31 | 294.32 | $289.42 | 286842 |
| 2024-10-30 | 294.77 | $293.61 | 266100 |
| 2024-10-29 | 293.87 | $292.33 | 355901 |
| 2024-10-28 | 293.06 | $288.79 | 298100 |
| 2024-10-25 | 293.07 | $286.45 | 186302 |
| 2024-10-24 | 293.68 | $290.29 | 201017 |
| 2024-10-23 | 293.06 | $288.89 | 207742 |
| 2024-10-22 | 292.60 | $290.23 | 395144 |
| 2024-10-21 | 291.45 | $287.10 | 400544 |
| 2024-10-18 | 290.87 | $288.83 | 390900 |
| 2024-10-17 | 289.44 | $290.78 | 342532 |
| 2024-10-16 | 286.92 | $292.46 | 312248 |
| 2024-10-15 | 283.15 | $288.26 | 332201 |
| 2024-10-14 | 279.74 | $284.50 | 335810 |
| 2024-10-11 | 276.64 | $278.10 | 313500 |
| 2024-10-10 | 274.77 | $276.43 | 367117 |
| 2024-10-09 | 272.89 | $275.41 | 189900 |
| 2024-10-08 | 270.82 | $275.89 | 239447 |
| 2024-10-07 | 268.03 | $273.76 | 266204 |
| 2024-10-04 | 265.22 | $273.65 | 482400 |
| 2024-10-03 | 261.76 | $273.94 | 736922 |
| 2024-10-02 | 257.38 | $254.92 | 345217 |
| 2024-10-01 | 258.03 | $255.85 | 366807 |
| 2024-09-30 | 258.47 | $256.20 | 444700 |
| 2024-09-27 | 258.86 | $254.84 | 306100 |
| 2024-09-26 | 259.70 | $254.19 | 374718 |
| 2024-09-25 | 260.86 | $254.38 | 271400 |
| 2024-09-24 | 262.12 | $260.95 | 314417 |
| 2024-09-23 | 261.50 | $257.49 | 299213 |
| 2024-09-20 | 261.73 | $257.27 | 1.6M |
| 2024-09-19 | 261.97 | $259.33 | 507900 |
| 2024-09-18 | 261.49 | $259.83 | 465042 |
| 2024-09-17 | 260.64 | $258.38 | 300000 |
| 2024-09-16 | 259.93 | $259.00 | 200400 |
| 2024-09-13 | 258.74 | $257.13 | 211000 |
| 2024-09-12 | 257.76 | $256.41 | 255218 |
| 2024-09-11 | 256.66 | $255.41 | 290044 |
| 2024-09-10 | 255.51 | $257.95 | 382736 |
| 2024-09-09 | 253.18 | $257.80 | 390214 |
| 2024-09-06 | 250.27 | $256.85 | 594943 |
| 2024-09-05 | 246.92 | $258.02 | 887233 |
| 2024-09-04 | 242.38 | $241.86 | 387739 |
| 2024-09-03 | 241.88 | $241.15 | 352247 |
| 2024-08-30 | 241.43 | $242.39 | 394200 |
| 2024-08-29 | 240.42 | $246.03 | 438980 |
| 2024-08-28 | 237.97 | $237.62 | 263700 |
| 2024-08-27 | 237.59 | $235.60 | 120331 |
| 2024-08-26 | 237.71 | $236.77 | 210000 |
| 2024-08-23 | 237.42 | $235.82 | 184500 |
| 2024-08-22 | 237.30 | $235.52 | 271834 |
| 2024-08-21 | 237.18 | $232.62 | 321800 |
| 2024-08-20 | 237.87 | $231.19 | 219100 |
| 2024-08-19 | 239.09 | $235.20 | 261300 |
| 2024-08-16 | 239.20 | $234.00 | 355937 |
| 2024-08-15 | 239.61 | $233.90 | 458200 |
| 2024-08-14 | 240.03 | $240.95 | 306600 |
| 2024-08-13 | 238.18 | $241.04 | 383100 |
| 2024-08-12 | 235.78 | $234.95 | 247700 |
| 2024-08-09 | 234.67 | $236.06 | 255802 |
| 2024-08-08 | 232.86 | $231.89 | 300500 |
| 2024-08-07 | 231.87 | $229.33 | 356300 |
| 2024-08-06 | 231.36 | $234.58 | 629824 |
| 2024-08-05 | 228.97 | $222.90 | 762146 |
| 2024-08-02 | 229.65 | $234.63 | 736411 |
| 2024-08-01 | 226.67 | $221.22 | 282235 |
| 2024-07-31 | 227.18 | $223.53 | 389300 |
| 2024-07-30 | 226.96 | $224.02 | 218549 |
| 2024-07-29 | 226.43 | $223.23 | 222500 |
| 2024-07-26 | 225.92 | $225.63 | 300631 |
| 2024-07-25 | 224.42 | $220.86 | 354745 |
| 2024-07-24 | 224.00 | $218.04 | 374145 |
| 2024-07-23 | 224.25 | $221.25 | 259100 |
| 2024-07-22 | 223.42 | $222.58 | 283001 |
| 2024-07-19 | 221.87 | $219.16 | 486600 |
| 2024-07-18 | 220.93 | $221.29 | 389711 |
| 2024-07-17 | 219.00 | $224.61 | 408400 |
| 2024-07-16 | 215.48 | $221.64 | 356300 |
| 2024-07-15 | 212.04 | $219.64 | 419032 |
| 2024-07-12 | 208.40 | $212.85 | 282100 |
| 2024-07-11 | 206.06 | $213.93 | 375628 |
| 2024-07-10 | 202.83 | $206.94 | 261835 |
| 2024-07-09 | 201.08 | $204.40 | 330703 |
| 2024-07-08 | 199.74 | $204.40 | 284702 |
| 2024-07-05 | 198.11 | $204.65 | 325462 |
| 2024-07-03 | 196.06 | $201.01 | 331917 |
| 2024-07-02 | 194.73 | $193.80 | 324900 |
| 2024-07-01 | 195.44 | $193.39 | 450000 |
| 2024-06-28 | 196.46 | $200.53 | 1.2M |
| 2024-06-27 | 195.48 | $199.68 | 265038 |
| 2024-06-26 | 194.60 | $196.10 | 336049 |
| 2024-06-25 | 194.70 | $194.05 | 420194 |
| 2024-06-24 | 195.53 | $196.29 | 305547 |
| 2024-06-21 | 195.87 | $194.41 | 960802 |
| 2024-06-20 | 196.94 | $199.09 | 324028 |
| 2024-06-18 | 196.81 | $195.61 | 360700 |
| 2024-06-17 | 197.79 | $199.36 | 328100 |
| 2024-06-14 | 197.86 | $200.22 | 291700 |
| 2024-06-13 | 197.71 | $199.31 | 255200 |
| 2024-06-12 | 197.87 | $201.11 | 312300 |
| 2024-06-11 | 197.56 | $195.48 | 349353 |
| 2024-06-10 | 199.01 | $197.08 | 361700 |
| 2024-06-07 | 200.33 | $198.76 | 510443 |
| 2024-06-06 | 201.45 | $205.97 | 762400 |
| 2024-06-05 | 200.59 | $196.42 | 448500 |
| 2024-06-04 | 202.60 | $199.50 | 757600 |
| 2024-06-03 | 204.12 | $199.00 | 701700 |
| 2024-05-31 | 206.16 | $198.93 | 1.5M |
| 2024-05-30 | 208.69 | $197.68 | 646941 |
| 2024-05-29 | 212.16 | $200.41 | 444837 |
| 2024-05-28 | 215.51 | $206.35 | 448407 |
| 2024-05-24 | 217.66 | $216.89 | 215900 |
| 2024-05-23 | 216.90 | $214.49 | 251418 |
| 2024-05-22 | 216.66 | $219.41 | 192200 |
| 2024-05-21 | 214.76 | $217.56 | 302346 |
| 2024-05-20 | 212.99 | $215.71 | 294611 |
| 2024-05-17 | 211.37 | $214.71 | 279200 |
| 2024-05-16 | 209.68 | $216.60 | 337637 |
| 2024-05-15 | 207.01 | $216.91 | 754400 |
| 2024-05-14 | 203.66 | $204.42 | 373300 |
| 2024-05-13 | 203.55 | $205.93 | 335934 |
| 2024-05-10 | 202.96 | $206.11 | 447819 |
| 2024-05-09 | 202.23 | $204.82 | 306717 |
| 2024-05-08 | 201.78 | $202.21 | 400407 |
| 2024-05-07 | 202.11 | $200.89 | 687000 |
| 2024-05-06 | 202.97 | $205.80 | 568500 |
| 2024-05-03 | 202.51 | $203.82 | 505834 |
| 2024-05-02 | 202.64 | $209.12 | 358948 |
| 2024-05-01 | 201.17 | $206.24 | 466300 |
| 2024-04-30 | 200.35 | $200.09 | 434100 |
| 2024-04-29 | 201.39 | $204.10 | 510600 |
| 2024-04-26 | 201.46 | $201.79 | 253643 |
| 2024-04-25 | 202.35 | $201.58 | 241000 |
| 2024-04-24 | 203.59 | $204.22 | 253000 |
| 2024-04-23 | 204.33 | $204.77 | 267026 |
| 2024-04-22 | 205.15 | $204.43 | 278217 |
| 2024-04-19 | 206.32 | $204.01 | 359646 |
| 2024-04-18 | 207.95 | $203.15 | 281613 |
| 2024-04-17 | 210.28 | $201.93 | 467828 |
| 2024-04-16 | 213.55 | $202.77 | 443600 |
| 2024-04-15 | 217.30 | $204.94 | 391743 |
| 2024-04-12 | 221.19 | $213.00 | 347800 |
| 2024-04-11 | 223.36 | $217.78 | 303159 |
| 2024-04-10 | 224.47 | $222.19 | 367100 |
| 2024-04-09 | 224.38 | $226.50 | 407149 |
| 2024-04-08 | 222.87 | $224.32 | 496000 |
| 2024-04-05 | 221.69 | $225.39 | 427800 |
| 2024-04-04 | 219.89 | $224.79 | 546564 |
| 2024-04-03 | 217.87 | $214.94 | 316000 |
| 2024-04-02 | 218.53 | $214.36 | 247133 |
| 2024-04-01 | 219.51 | $216.56 | 243400 |
| 2024-03-28 | 220.00 | $219.25 | 258800 |
| 2024-03-27 | 219.74 | $217.75 | 333900 |
| 2024-03-26 | 219.89 | $214.52 | 341554 |
| 2024-03-25 | 221.08 | $219.62 | 250133 |
| 2024-03-22 | 220.90 | $221.70 | 293200 |
| 2024-03-21 | 220.02 | $223.81 | 379316 |
| 2024-03-20 | 218.27 | $216.71 | 255914 |
| 2024-03-19 | 218.39 | $218.52 | 270505 |
| 2024-03-18 | 217.97 | $219.47 | 306100 |
| 2024-03-15 | 217.17 | $218.45 | 970573 |
| 2024-03-14 | 216.55 | $216.63 | 480039 |
| 2024-03-13 | 216.40 | $224.94 | 367000 |
| 2024-03-12 | 213.62 | $222.68 | 523800 |
| 2024-03-11 | 211.01 | $223.18 | 712500 |
| 2024-03-08 | 207.75 | $215.12 | 458530 |
| 2024-03-07 | 206.45 | $209.08 | 321417 |
| 2024-03-06 | 206.89 | $207.77 | 387594 |
| 2024-03-05 | 207.98 | $211.29 | 903500 |
| 2024-03-04 | 208.34 | $214.77 | 414063 |
| 2024-03-01 | 207.81 | $218.14 | 418543 |
| 2024-02-29 | 206.27 | $213.41 | 449065 |
| 2024-02-28 | 206.06 | $212.59 | 316535 |
| 2024-02-27 | 206.26 | $213.97 | 395550 |
| 2024-02-26 | 206.28 | $213.92 | 359200 |
| 2024-02-23 | 206.53 | $214.92 | 337579 |
| 2024-02-22 | 206.75 | $213.55 | 389024 |
| 2024-02-21 | 207.69 | $215.00 | 296100 |
| 2024-02-20 | 208.63 | $213.98 | 394000 |
| 2024-02-16 | 210.35 | $219.04 | 251300 |
| 2024-02-15 | 211.12 | $220.50 | 286131 |
| 2024-02-14 | 211.87 | $216.21 | 383737 |
| 2024-02-13 | 214.41 | $219.35 | 645800 |
| 2024-02-12 | 216.81 | $226.69 | 325800 |
| 2024-02-09 | 217.69 | $223.32 | 284252 |
| 2024-02-08 | 220.12 | $224.19 | 392121 |
| 2024-02-07 | 223.10 | $226.41 | 518200 |
| 2024-02-06 | 226.31 | $221.26 | 827325 |
| 2024-02-05 | 232.12 | $221.29 | 1.1M |
| 2024-02-02 | 239.45 | $224.71 | 1.1M |
| 2024-02-01 | 247.51 | $218.96 | 1.4M |
| 2024-01-31 | 259.30 | $225.51 | 1.9M |
| 2024-01-30 | 271.70 | $274.33 | 475642 |
| 2024-01-29 | 271.38 | $278.36 | 296500 |
| 2024-01-26 | 269.74 | $276.50 | 224244 |
| 2024-01-25 | 268.36 | $273.37 | 239300 |
| 2024-01-24 | 267.70 | $274.89 | 366337 |
| 2024-01-23 | 266.46 | $272.42 | 318900 |
| 2024-01-22 | 265.79 | $266.37 | 246000 |
| 2024-01-19 | 266.94 | $265.93 | 257500 |
| 2024-01-18 | 268.52 | $264.72 | 226800 |
| 2024-01-17 | 270.88 | $264.60 | 195100 |
| 2024-01-16 | 273.81 | $269.00 | 250349 |
| 2024-01-12 | 275.99 | $268.98 | 204308 |
| 2024-01-11 | 278.64 | $270.22 | 270604 |
| 2024-01-10 | 281.44 | $272.00 | 292760 |
| 2024-01-09 | 284.23 | $272.38 | 191624 |
| 2024-01-08 | 287.42 | $277.48 | 268046 |
| 2024-01-05 | 289.57 | $276.17 | 303951 |
| 2024-01-04 | 292.47 | $275.39 | 553200 |
| 2024-01-03 | 296.08 | $278.97 | 372000 |
| 2024-01-02 | 299.14 | $286.45 | 356610 |
| 2023-12-29 | 300.26 | $292.85 | 216200 |
| 2023-12-28 | 299.33 | $296.42 | 143200 |
| 2023-12-27 | 296.81 | $295.83 | 147817 |
| 2023-12-26 | 293.64 | $291.60 | 116949 |
| 2023-12-22 | 290.86 | $288.19 | 220000 |
| 2023-12-21 | 288.28 | $285.68 | 204300 |
| 2023-12-20 | 285.66 | $278.44 | 337700 |
| 2023-12-19 | 284.50 | $281.90 | 322300 |
| 2023-12-18 | 281.72 | $281.95 | 284100 |
| 2023-12-15 | 278.06 | $279.20 | 771000 |
| 2023-12-14 | 274.21 | $284.16 | 626307 |
| 2023-12-13 | 267.71 | $271.13 | 242200 |
| 2023-12-12 | 263.70 | $263.77 | 294700 |
| 2023-12-11 | 260.94 | $263.27 | 317917 |
| 2023-12-08 | 257.54 | $261.68 | 402732 |
| 2023-12-07 | 253.74 | $260.88 | 395014 |
| 2023-12-06 | 249.19 | $262.05 | 805652 |
| 2023-12-05 | 243.15 | $251.27 | 503759 |
| 2023-12-04 | 239.10 | $238.56 | 364900 |
| 2023-12-01 | 238.09 | $240.17 | 268000 |
| 2023-11-30 | 236.28 | $240.12 | 601800 |
| 2023-11-29 | 234.02 | $237.09 | 337400 |
| 2023-11-28 | 232.17 | $230.99 | 243500 |
| 2023-11-27 | 231.79 | $230.28 | 212414 |
| 2023-11-24 | 231.51 | $231.40 | 108306 |
| 2023-11-22 | 230.76 | $234.22 | 166906 |
| 2023-11-21 | 228.91 | $233.74 | 264507 |
| 2023-11-20 | 226.77 | $228.55 | 283000 |
| 2023-11-17 | 225.79 | $228.18 | 229113 |
| 2023-11-16 | 224.69 | $226.70 | 229700 |
| 2023-11-15 | 223.81 | $227.55 | 259300 |
| 2023-11-14 | 222.47 | $228.17 | 278921 |
| 2023-11-13 | 220.64 | $221.50 | 189226 |
| 2023-11-10 | 220.55 | $222.94 | 338442 |
| 2023-11-09 | 220.00 | $226.86 | 358800 |
| 2023-11-08 | 218.13 | $223.01 | 377829 |
| 2023-11-07 | 217.11 | $216.53 | 223442 |
| 2023-11-06 | 217.96 | $220.10 | 369545 |
| 2023-11-03 | 217.92 | $220.07 | 449700 |
| 2023-11-02 | 217.94 | $221.40 | 389900 |
| 2023-11-01 | 217.59 | $217.24 | 454700 |
| 2023-10-31 | 218.55 | $213.75 | 362638 |
| 2023-10-30 | 220.88 | $214.15 | 625800 |
| 2023-10-27 | 223.63 | $206.01 | 553214 |
| 2023-10-26 | 229.58 | $212.60 | 720700 |
| 2023-10-25 | 234.74 | $214.08 | 1.3M |
| 2023-10-24 | 240.51 | $235.92 | 360100 |
| 2023-10-23 | 240.54 | $235.29 | 474138 |
| 2023-10-20 | 240.69 | $235.38 | 473200 |
| 2023-10-19 | 240.74 | $234.83 | 348918 |
| 2023-10-18 | 240.87 | $236.44 | 304900 |
| 2023-10-17 | 240.41 | $240.70 | 247320 |
| 2023-10-16 | 238.40 | $242.04 | 451600 |
| 2023-10-13 | 235.42 | $238.78 | 294208 |
| 2023-10-12 | 232.73 | $240.45 | 593804 |
| 2023-10-11 | 228.86 | $236.59 | 359237 |
| 2023-10-10 | 225.32 | $233.67 | 397800 |
| 2023-10-09 | 221.91 | $237.21 | 542631 |
| 2023-10-06 | 216.64 | $238.73 | 885000 |
| 2023-10-05 | 209.78 | $225.61 | 787646 |
| 2023-10-04 | 205.67 | $213.28 | 714426 |
| 2023-10-03 | 204.68 | $204.76 | 298000 |
| 2023-10-02 | 206.31 | $209.95 | 363904 |
| 2023-09-29 | 206.80 | $213.64 | 950212 |
| 2023-09-28 | 206.37 | $209.43 | 585761 |
| 2023-09-27 | 207.34 | $201.78 | 487431 |
| 2023-09-26 | 211.10 | $205.70 | 473708 |
| 2023-09-25 | 214.59 | $211.29 | 327700 |
| 2023-09-22 | 217.20 | $215.97 | 407000 |
| 2023-09-21 | 219.03 | $215.02 | 376217 |
| 2023-09-20 | 221.67 | $223.27 | 290819 |
| 2023-09-19 | 222.38 | $224.15 | 359404 |
| 2023-09-18 | 223.08 | $227.12 | 325206 |
| 2023-09-15 | 223.10 | $224.63 | 1.5M |
| 2023-09-14 | 224.03 | $229.04 | 528240 |
| 2023-09-13 | 223.89 | $220.46 | 552300 |
| 2023-09-12 | 226.56 | $222.06 | 499720 |
| 2023-09-11 | 229.42 | $224.77 | 579100 |
| 2023-09-08 | 232.14 | $226.63 | 359440 |
| 2023-09-07 | 234.97 | $227.29 | 600200 |
| 2023-09-06 | 238.28 | $228.86 | 829814 |
| 2023-09-05 | 241.87 | $242.02 | 331348 |
| 2023-09-01 | 242.13 | $238.84 | 237100 |
| 2023-08-31 | 243.48 | $240.93 | 482100 |
| 2023-08-30 | 244.51 | $243.27 | 205252 |
| 2023-08-29 | 245.04 | $246.35 | 251825 |
| 2023-08-28 | 244.75 | $245.88 | 259700 |
| 2023-08-25 | 244.58 | $244.55 | 367700 |
| 2023-08-24 | 244.82 | $245.30 | 534253 |
| 2023-08-23 | 244.92 | $250.43 | 226445 |
| 2023-08-22 | 243.47 | $249.32 | 254827 |
| 2023-08-21 | 242.09 | $250.34 | 372017 |
| 2023-08-18 | 240.17 | $248.20 | 322709 |
| 2023-08-17 | 238.59 | $249.18 | 464700 |
| 2023-08-16 | 236.46 | $245.33 | 429938 |
| 2023-08-15 | 235.21 | $232.57 | 258700 |
| 2023-08-14 | 237.86 | $236.99 | 392300 |
| 2023-08-11 | 239.82 | $234.25 | 216700 |
| 2023-08-10 | 243.20 | $236.63 | 286300 |
| 2023-08-09 | 246.67 | $238.58 | 181218 |
| 2023-08-08 | 250.37 | $237.03 | 379532 |
| 2023-08-07 | 255.44 | $244.38 | 307600 |
| 2023-08-04 | 259.33 | $242.85 | 591211 |
| 2023-08-03 | 264.57 | $248.69 | 506080 |
| 2023-08-02 | 269.08 | $261.30 | 324234 |
| 2023-08-01 | 270.55 | $262.60 | 234278 |
| 2023-07-31 | 271.87 | $269.22 | 304800 |
| 2023-07-28 | 271.31 | $270.97 | 269700 |
| 2023-07-27 | 270.00 | $269.50 | 285400 |
| 2023-07-26 | 268.81 | $274.38 | 232185 |
| 2023-07-25 | 265.76 | $269.44 | 244617 |
| 2023-07-24 | 263.56 | $271.31 | 345407 |
| 2023-07-21 | 260.28 | $270.61 | 441811 |
| 2023-07-20 | 256.50 | $266.90 | 817704 |
| 2023-07-19 | 253.09 | $261.14 | 587002 |
| 2023-07-18 | 250.83 | $256.95 | 415700 |
| 2023-07-17 | 249.46 | $255.30 | 486933 |
| 2023-07-14 | 248.41 | $250.54 | 339300 |
| 2023-07-13 | 248.75 | $252.13 | 450600 |
| 2023-07-12 | 248.77 | $250.78 | 387322 |
| 2023-07-11 | 249.33 | $246.96 | 308300 |
| 2023-07-10 | 251.36 | $247.20 | 513000 |
| 2023-07-07 | 253.86 | $248.10 | 298500 |
| 2023-07-06 | 256.74 | $250.60 | 648349 |
| 2023-07-05 | 259.55 | $258.38 | 338101 |
| 2023-07-03 | 260.60 | $262.15 | 167531 |
| 2023-06-30 | 260.78 | $261.42 | 303492 |
| 2023-06-29 | 261.31 | $261.98 | 557412 |
| 2023-06-28 | 261.88 | $257.89 | 317300 |
| 2023-06-27 | 263.96 | $259.37 | 277430 |
| 2023-06-26 | 266.12 | $262.76 | 221317 |
| 2023-06-23 | 267.76 | $263.00 | 311800 |
| 2023-06-22 | 269.76 | $265.44 | 335800 |
| 2023-06-21 | 271.50 | $266.90 | 349409 |
| 2023-06-20 | 273.22 | $274.47 | 327000 |
| 2023-06-16 | 272.98 | $277.15 | 1.2M |
| 2023-06-15 | 271.91 | $280.21 | 384600 |
| 2023-06-14 | 269.73 | $276.15 | 430800 |
| 2023-06-13 | 268.45 | $267.98 | 371600 |
| 2023-06-12 | 269.60 | $270.31 | 326000 |
| 2023-06-09 | 270.38 | $276.65 | 322200 |
| 2023-06-08 | 269.46 | $276.43 | 330500 |
| 2023-06-07 | 268.56 | $271.56 | 312805 |
| 2023-06-06 | 269.15 | $266.33 | 632700 |
| 2023-06-05 | 271.69 | $273.89 | 469100 |
| 2023-06-02 | 272.56 | $281.51 | 287173 |
| 2023-06-01 | 271.38 | $277.33 | 270700 |
| 2023-05-31 | 271.45 | $272.41 | 905300 |
| 2023-05-30 | 273.29 | $278.92 | 354600 |
| 2023-05-26 | 273.68 | $279.28 | 234310 |
| 2023-05-25 | 274.26 | $274.64 | 213514 |
| 2023-05-24 | 276.64 | $276.15 | 215613 |
| 2023-05-23 | 279.30 | $278.49 | 364400 |
| 2023-05-22 | 282.01 | $286.60 | 304146 |
| 2023-05-19 | 282.97 | $284.59 | 513733 |
| 2023-05-18 | 284.99 | $288.03 | 218600 |
| 2023-05-17 | 286.59 | $289.66 | 161000 |
| 2023-05-16 | 288.25 | $291.46 | 285400 |
| 2023-05-15 | 289.94 | $293.57 | 252549 |
| 2023-05-12 | 291.56 | $299.23 | 138436 |
| 2023-05-11 | 291.98 | $300.25 | 184300 |
| 2023-05-10 | 292.42 | $301.18 | 265000 |
| 2023-05-09 | 292.93 | $299.77 | 231327 |
| 2023-05-08 | 294.27 | $299.49 | 224900 |
| 2023-05-05 | 296.28 | $300.33 | 246200 |
| 2023-05-04 | 298.75 | $297.09 | 347300 |
| 2023-05-03 | 303.06 | $298.56 | 510200 |
| 2023-05-02 | 308.12 | $319.07 | 277436 |
| 2023-05-01 | 308.06 | $317.29 | 297229 |
| 2023-04-28 | 308.83 | $318.37 | 297400 |
| 2023-04-27 | 309.70 | $313.16 | 297700 |
| 2023-04-26 | 312.70 | $310.54 | 357500 |
| 2023-04-25 | 317.47 | $315.76 | 516800 |
| 2023-04-24 | 321.90 | $320.17 | 434900 |
| 2023-04-21 | 326.16 | $327.01 | 394800 |
| 2023-04-20 | 329.43 | $332.70 | 320545 |
| 2023-04-19 | 331.83 | $335.81 | 356500 |
| 2023-04-18 | 334.01 | $336.84 | 312708 |
| 2023-04-17 | 336.56 | $340.19 | 264700 |
| 2023-04-14 | 338.82 | $336.00 | 279500 |
| 2023-04-13 | 343.10 | $340.50 | 315505 |
| 2023-04-12 | 347.09 | $337.59 | 365100 |
| 2023-04-11 | 353.04 | $338.37 | 296800 |
| 2023-04-10 | 360.18 | $335.70 | 420600 |
| 2023-04-06 | 369.81 | $343.29 | 477300 |
| 2023-04-05 | 379.16 | $337.74 | 1.0M |
| 2023-04-04 | 392.27 | $392.29 | 381238 |
| 2023-04-03 | 390.88 | $389.16 | 206510 |
| 2023-03-31 | 390.04 | $391.29 | 376500 |
| 2023-03-30 | 388.21 | $387.86 | 357400 |
| 2023-03-29 | 386.94 | $384.52 | 200500 |
| 2023-03-28 | 386.31 | $382.54 | 238032 |
| 2023-03-27 | 386.05 | $381.09 | 261315 |
| 2023-03-24 | 386.04 | $385.99 | 172900 |
| 2023-03-23 | 384.34 | $383.21 | 290800 |
| 2023-03-22 | 382.99 | $377.46 | 319059 |
| 2023-03-21 | 383.01 | $384.50 | 352009 |
| 2023-03-20 | 380.66 | $386.59 | 404900 |
| 2023-03-17 | 376.99 | $389.77 | 1.4M |
| 2023-03-16 | 371.37 | $388.35 | 554896 |
| 2023-03-15 | 364.87 | $379.87 | 604732 |
| 2023-03-14 | 359.57 | $371.52 | 416314 |
| 2023-03-13 | 355.71 | $364.33 | 618800 |
| 2023-03-10 | 353.28 | $346.73 | 374400 |
| 2023-03-09 | 355.87 | $353.35 | 233600 |
| 2023-03-08 | 356.91 | $359.09 | 188522 |
| 2023-03-07 | 356.35 | $359.31 | 300000 |
| 2023-03-06 | 355.55 | $366.92 | 286400 |
| 2023-03-03 | 352.16 | $369.52 | 349601 |
| 2023-03-02 | 347.20 | $354.78 | 202700 |
| 2023-03-01 | 345.83 | $347.27 | 296505 |
| 2023-02-28 | 346.58 | $341.45 | 462600 |
| 2023-02-27 | 349.35 | $342.37 | 269500 |
| 2023-02-24 | 352.45 | $346.62 | 257800 |
| 2023-02-23 | 354.85 | $347.86 | 184000 |
| 2023-02-22 | 357.35 | $351.44 | 196312 |
| 2023-02-21 | 359.20 | $355.25 | 231511 |
| 2023-02-17 | 360.17 | $355.17 | 232800 |
| 2023-02-16 | 361.28 | $359.54 | 237200 |
| 2023-02-15 | 361.13 | $358.53 | 194022 |
| 2023-02-14 | 361.16 | $356.08 | 152502 |
| 2023-02-13 | 361.83 | $353.87 | 248728 |
| 2023-02-10 | 363.19 | $350.19 | 338900 |
| 2023-02-09 | 365.85 | $352.31 | 294000 |
| 2023-02-08 | 368.22 | $355.03 | 274300 |
| 2023-02-07 | 370.01 | $355.84 | 322500 |
| 2023-02-06 | 371.67 | $350.72 | 365600 |
| 2023-02-03 | 375.02 | $345.90 | 709700 |
| 2023-02-02 | 380.29 | $379.94 | 368915 |
| 2023-02-01 | 375.57 | $377.00 | 350500 |
| 2023-01-31 | 370.36 | $363.85 | 766200 |
| 2023-01-30 | 367.80 | $367.16 | 379400 |
| 2023-01-27 | 363.26 | $372.37 | 315228 |
| 2023-01-26 | 355.72 | $369.35 | 493439 |
| 2023-01-25 | 347.16 | $363.28 | 838300 |
| 2023-01-24 | 338.35 | $329.52 | 433500 |
| 2023-01-23 | 338.02 | $334.04 | 265630 |
| 2023-01-20 | 335.93 | $335.98 | 271212 |
| 2023-01-19 | 332.50 | $327.13 | 228200 |
| 2023-01-18 | 330.85 | $328.78 | 226925 |
| 2023-01-17 | 328.04 | $328.04 | 326120 |
| 2023-01-13 | 324.59 | $329.02 | 289036 |
| 2023-01-12 | 319.82 | $323.61 | 337700 |
| 2023-01-11 | 315.48 | $327.26 | 343100 |
| 2023-01-10 | 308.81 | $321.12 | 304203 |
| 2023-01-09 | 302.43 | $319.10 | 582500 |
| 2023-01-06 | 295.14 | $314.00 | 464003 |
| 2023-01-05 | 287.75 | $298.23 | 466500 |
| 2023-01-04 | 283.65 | $286.77 | 230510 |
| 2023-01-03 | 282.23 | $284.87 | 199721 |
| 2022-12-30 | 281.05 | $278.89 | 124800 |
| 2022-12-29 | 281.45 | $283.33 | 108300 |
| 2022-12-28 | 280.49 | $276.45 | 139200 |
| 2022-12-27 | 281.44 | $279.85 | 161249 |
| 2022-12-23 | 281.46 | $280.85 | 243100 |
| 2022-12-22 | 281.10 | $281.76 | 314120 |
| 2022-12-21 | 280.31 | $277.98 | 381600 |
| 2022-12-20 | 280.48 | $266.65 | 218900 |
| 2022-12-19 | 284.18 | $271.48 | 338200 |
| 2022-12-16 | 287.05 | $278.59 | 597739 |
| 2022-12-15 | 288.17 | $278.54 | 345700 |
| 2022-12-14 | 289.40 | $285.53 | 308743 |
| 2022-12-13 | 288.52 | $289.44 | 412100 |
| 2022-12-12 | 286.04 | $286.75 | 425900 |
| 2022-12-09 | 283.71 | $280.93 | 273614 |
| 2022-12-08 | 282.53 | $283.16 | 364100 |
| 2022-12-07 | 280.24 | $275.14 | 391800 |
| 2022-12-06 | 279.82 | $285.05 | 464300 |
| 2022-12-05 | 276.02 | $284.78 | 567636 |
| 2022-12-02 | 271.33 | $281.16 | 456547 |
| 2022-12-01 | 266.64 | $273.27 | 429800 |
| 2022-11-30 | 263.32 | $267.92 | 590519 |
| 2022-11-29 | 260.89 | $256.08 | 195500 |
| 2022-11-28 | 261.59 | $254.62 | 167149 |
| 2022-11-25 | 262.84 | $256.84 | 62900 |
| 2022-11-23 | 263.56 | $256.81 | 175849 |
| 2022-11-22 | 264.34 | $256.28 | 184100 |
| 2022-11-21 | 265.34 | $255.88 | 213300 |
| 2022-11-18 | 266.56 | $259.79 | 284330 |
| 2022-11-17 | 266.66 | $256.51 | 221200 |
| 2022-11-16 | 267.66 | $262.24 | 256946 |
| 2022-11-15 | 266.91 | $264.70 | 262000 |
| 2022-11-14 | 265.03 | $266.59 | 552701 |
| 2022-11-11 | 261.99 | $283.30 | 508244 |
| 2022-11-10 | 252.84 | $277.47 | 678800 |
| 2022-11-09 | 243.44 | $251.92 | 592000 |
| 2022-11-08 | 240.03 | $246.89 | 515900 |
| 2022-11-07 | 237.44 | $238.19 | 220600 |
| 2022-11-04 | 237.03 | $233.99 | 616000 |
| 2022-11-03 | 237.86 | $228.87 | 269100 |
| 2022-11-02 | 240.48 | $232.09 | 441517 |
| 2022-11-01 | 242.63 | $238.57 | 310806 |
| 2022-10-31 | 243.17 | $244.04 | 276440 |
| 2022-10-28 | 242.05 | $244.57 | 474402 |
| 2022-10-27 | 240.48 | $237.80 | 368505 |
| 2022-10-26 | 240.68 | $238.30 | 488109 |
| 2022-10-25 | 240.74 | $246.77 | 767300 |
| 2022-10-24 | 238.10 | $241.87 | 288447 |
| 2022-10-21 | 236.42 | $243.02 | 374060 |
| 2022-10-20 | 234.02 | $231.48 | 336301 |
| 2022-10-19 | 234.75 | $233.47 | 442244 |
| 2022-10-18 | 235.03 | $241.16 | 387033 |
| 2022-10-17 | 232.95 | $235.86 | 270025 |
| 2022-10-14 | 232.12 | $229.77 | 276900 |
| 2022-10-13 | 233.08 | $238.90 | 273314 |
| 2022-10-12 | 231.40 | $237.15 | 273800 |
| 2022-10-11 | 229.95 | $231.60 | 333328 |
| 2022-10-10 | 230.01 | $232.81 | 260300 |
| 2022-10-07 | 229.77 | $235.62 | 278339 |
| 2022-10-06 | 228.67 | $238.25 | 230115 |
| 2022-10-05 | 226.58 | $239.54 | 337818 |
| 2022-10-04 | 223.75 | $236.14 | 287325 |
| 2022-10-03 | 221.51 | $231.59 | 411347 |
| 2022-09-30 | 220.38 | $222.49 | 414142 |
| 2022-09-29 | 222.06 | $224.60 | 367600 |
| 2022-09-28 | 223.62 | $223.16 | 277905 |
| 2022-09-27 | 226.16 | $219.06 | 211900 |
| 2022-09-26 | 230.71 | $225.39 | 236600 |
| 2022-09-23 | 234.41 | $227.48 | 312749 |
| 2022-09-22 | 238.39 | $227.90 | 343520 |
| 2022-09-21 | 243.22 | $234.39 | 338811 |
| 2022-09-20 | 247.14 | $235.80 | 430354 |
| 2022-09-19 | 251.53 | $238.53 | 536924 |
| 2022-09-16 | 256.05 | $252.10 | 1.2M |
| 2022-09-15 | 257.27 | $256.81 | 352500 |
| 2022-09-14 | 257.29 | $262.93 | 391900 |
| 2022-09-13 | 255.37 | $261.54 | 382931 |
| 2022-09-12 | 253.50 | $264.03 | 405435 |
| 2022-09-09 | 250.46 | $265.93 | 363437 |
| 2022-09-08 | 246.22 | $256.94 | 328000 |
| 2022-09-07 | 243.99 | $247.72 | 449100 |
| 2022-09-06 | 244.30 | $242.58 | 453300 |
| 2022-09-02 | 246.41 | $249.91 | 346300 |
| 2022-09-01 | 246.77 | $251.32 | 355200 |
| 2022-08-31 | 246.88 | $248.59 | 416400 |
| 2022-08-30 | 247.99 | $244.00 | 857612 |
| 2022-08-29 | 250.91 | $242.48 | 513000 |
| 2022-08-26 | 255.05 | $244.95 | 273800 |
| 2022-08-25 | 259.38 | $255.99 | 316720 |
| 2022-08-24 | 261.23 | $254.03 | 410326 |
| 2022-08-23 | 264.14 | $251.75 | 270532 |
| 2022-08-22 | 268.42 | $258.07 | 251500 |
| 2022-08-19 | 271.64 | $262.31 | 169400 |
| 2022-08-18 | 274.20 | $272.53 | 131626 |
| 2022-08-17 | 274.04 | $274.25 | 209120 |
| 2022-08-16 | 273.25 | $277.52 | 132800 |
| 2022-08-15 | 271.21 | $276.58 | 247809 |
| 2022-08-12 | 269.00 | $270.86 | 162000 |
| 2022-08-11 | 268.09 | $265.99 | 165310 |
| 2022-08-10 | 268.51 | $269.73 | 308700 |
| 2022-08-09 | 267.82 | $265.23 | 401343 |
| 2022-08-08 | 268.39 | $268.91 | 351720 |
| 2022-08-05 | 267.91 | $264.23 | 198969 |
| 2022-08-04 | 268.79 | $269.43 | 349700 |
| 2022-08-03 | 268.19 | $266.39 | 387331 |
| 2022-08-02 | 268.42 | $271.79 | 224111 |
| 2022-08-01 | 266.96 | $269.40 | 302121 |
| 2022-07-29 | 265.94 | $270.78 | 308100 |
| 2022-07-28 | 264.25 | $267.39 | 405031 |
| 2022-07-27 | 263.28 | $258.23 | 306000 |
| 2022-07-26 | 265.00 | $256.37 | 277101 |
| 2022-07-25 | 267.70 | $264.71 | 465402 |
| 2022-07-22 | 268.34 | $270.84 | 394743 |
| 2022-07-21 | 267.16 | $270.67 | 560044 |
| 2022-07-20 | 265.78 | $267.41 | 532600 |
| 2022-07-19 | 265.13 | $274.74 | 509800 |
| 2022-07-18 | 262.03 | $266.92 | 271300 |
| 2022-07-15 | 260.76 | $266.57 | 256548 |
| 2022-07-14 | 259.36 | $260.30 | 311829 |
| 2022-07-13 | 259.70 | $259.46 | 239500 |
| 2022-07-12 | 260.42 | $256.67 | 238300 |
| 2022-07-11 | 262.25 | $261.86 | 175021 |
| 2022-07-08 | 262.87 | $266.11 | 203618 |
| 2022-07-07 | 262.34 | $267.58 | 296524 |
| 2022-07-06 | 261.28 | $259.63 | 386211 |
| 2022-07-05 | 262.55 | $264.77 | 384429 |
| 2022-07-01 | 262.54 | $257.77 | 383800 |
| 2022-06-30 | 264.80 | $256.01 | 385100 |
| 2022-06-29 | 268.16 | $260.49 | 312200 |
| 2022-06-28 | 270.86 | $265.63 | 403400 |
| 2022-06-27 | 272.53 | $272.00 | 271300 |
| 2022-06-24 | 272.56 | $277.64 | 999514 |
| 2022-06-23 | 270.82 | $272.73 | 224200 |
| 2022-06-22 | 270.26 | $269.04 | 195745 |
| 2022-06-21 | 270.76 | $265.74 | 205600 |
| 2022-06-17 | 272.44 | $264.21 | 510900 |
| 2022-06-16 | 274.97 | $269.12 | 219143 |
| 2022-06-15 | 276.50 | $270.04 | 181122 |
| 2022-06-14 | 278.05 | $268.48 | 169200 |
| 2022-06-13 | 280.39 | $267.78 | 236528 |
| 2022-06-10 | 283.42 | $273.89 | 219601 |
| 2022-06-09 | 285.12 | $274.01 | 183100 |
| 2022-06-08 | 287.05 | $281.01 | 251225 |
| 2022-06-07 | 287.10 | $284.49 | 140849 |
| 2022-06-06 | 285.95 | $281.43 | 164529 |
| 2022-06-03 | 285.42 | $278.48 | 253510 |
| 2022-06-02 | 285.60 | $287.39 | 227400 |
| 2022-06-01 | 282.89 | $276.91 | 317905 |
| 2022-05-31 | 282.82 | $281.68 | 607200 |
| 2022-05-27 | 281.13 | $287.89 | 203529 |
| 2022-05-26 | 277.02 | $282.12 | 216031 |
| 2022-05-25 | 273.79 | $276.54 | 312614 |
| 2022-05-24 | 271.57 | $279.02 | 340400 |
| 2022-05-23 | 268.07 | $282.85 | 503000 |
| 2022-05-20 | 262.61 | $279.31 | 396109 |
| 2022-05-19 | 257.13 | $267.94 | 425845 |
| 2022-05-18 | 254.14 | $250.18 | 297800 |
| 2022-05-17 | 256.23 | $260.31 | 199838 |
| 2022-05-16 | 255.69 | $257.90 | 328700 |
| 2022-05-13 | 255.93 | $263.38 | 290040 |
| 2022-05-12 | 254.63 | $257.26 | 238640 |
| 2022-05-11 | 255.14 | $252.97 | 231900 |
| 2022-05-10 | 257.30 | $255.52 | 315800 |
| 2022-05-09 | 259.28 | $257.01 | 599933 |
| 2022-05-06 | 261.40 | $265.04 | 354133 |
| 2022-05-05 | 261.61 | $275.97 | 498242 |
| 2022-05-04 | 258.59 | $280.74 | 711911 |
| 2022-05-03 | 253.62 | $265.08 | 373400 |
| 2022-05-02 | 252.78 | $261.45 | 421500 |
| 2022-04-29 | 253.20 | $263.61 | 431309 |
| 2022-04-28 | 253.33 | $271.53 | 423819 |
| 2022-04-27 | 251.31 | $261.27 | 363000 |
| 2022-04-26 | 252.46 | $260.81 | 413291 |
| 2022-04-25 | 254.38 | $267.95 | 448300 |
| 2022-04-22 | 254.85 | $265.93 | 492000 |
| 2022-04-21 | 256.47 | $272.88 | 559105 |
| 2022-04-20 | 256.68 | $273.93 | 908916 |
| 2022-04-19 | 257.05 | $263.71 | 1.3M |
| 2022-04-18 | 261.19 | $257.12 | 438100 |
| 2022-04-14 | 268.80 | $265.45 | 331065 |
| 2022-04-13 | 275.88 | $271.58 | 688400 |
| 2022-04-12 | 282.98 | $273.95 | 418700 |
| 2022-04-11 | 291.29 | $280.84 | 516000 |
| 2022-04-08 | 299.59 | $281.06 | 337631 |
| 2022-04-07 | 309.96 | $287.24 | 602300 |
| 2022-04-06 | 320.91 | $287.83 | 1.0M |
| 2022-04-05 | 334.28 | $307.60 | 929800 |
| 2022-04-04 | 344.44 | $345.51 | 406732 |
| 2022-04-01 | 344.90 | $339.44 | 338848 |
| 2022-03-31 | 347.47 | $340.20 | 431500 |
| 2022-03-30 | 350.40 | $346.91 | 343265 |
| 2022-03-29 | 351.91 | $357.31 | 311010 |
| 2022-03-28 | 350.49 | $359.74 | 254300 |
| 2022-03-25 | 348.04 | $351.89 | 267872 |
| 2022-03-24 | 347.61 | $353.60 | 219309 |
| 2022-03-23 | 346.62 | $346.61 | 303429 |
| 2022-03-22 | 347.71 | $352.45 | 369800 |
| 2022-03-21 | 347.29 | $348.68 | 294732 |
| 2022-03-18 | 348.06 | $353.84 | 519116 |
| 2022-03-17 | 347.46 | $354.34 | 273000 |
| 2022-03-16 | 346.69 | $354.41 | 293304 |
| 2022-03-15 | 345.84 | $347.51 | 185400 |
| 2022-03-14 | 347.11 | $343.84 | 203387 |
| 2022-03-11 | 349.96 | $342.59 | 235408 |
| 2022-03-10 | 353.93 | $342.80 | 318600 |
| 2022-03-09 | 358.80 | $348.44 | 298800 |
| 2022-03-08 | 363.02 | $340.96 | 293800 |
| 2022-03-07 | 370.55 | $353.99 | 356215 |
| 2022-03-04 | 375.61 | $368.33 | 285142 |
| 2022-03-03 | 377.19 | $360.68 | 377112 |
| 2022-03-02 | 381.47 | $378.56 | 193000 |
| 2022-03-01 | 380.95 | $379.89 | 285426 |
| 2022-02-28 | 379.81 | $381.43 | 281700 |
| 2022-02-25 | 377.85 | $379.32 | 182200 |
| 2022-02-24 | 376.05 | $377.00 | 248515 |
| 2022-02-23 | 374.52 | $368.42 | 182200 |
| 2022-02-22 | 375.31 | $373.15 | 225300 |
| 2022-02-18 | 374.71 | $372.01 | 225410 |
| 2022-02-17 | 374.27 | $374.88 | 146600 |
| 2022-02-16 | 372.77 | $374.78 | 207500 |
| 2022-02-15 | 370.92 | $381.84 | 237903 |
| 2022-02-14 | 366.38 | $370.33 | 314944 |
| 2022-02-11 | 364.48 | $378.00 | 370322 |
| 2022-02-10 | 359.74 | $369.83 | 259400 |
| 2022-02-09 | 356.58 | $370.98 | 320700 |
| 2022-02-08 | 352.44 | $368.09 | 351716 |
| 2022-02-07 | 348.40 | $370.35 | 311800 |
| 2022-02-04 | 342.89 | $366.71 | 447300 |
| 2022-02-03 | 337.51 | $349.92 | 240900 |
| 2022-02-02 | 336.49 | $344.26 | 320532 |
| 2022-02-01 | 337.28 | $350.72 | 264300 |
| 2022-01-31 | 336.45 | $344.48 | 362031 |
| 2022-01-28 | 337.70 | $335.31 | 398742 |
| 2022-01-27 | 342.39 | $330.12 | 465700 |
| 2022-01-26 | 350.01 | $332.65 | 634800 |
| 2022-01-25 | 358.72 | $352.01 | 380731 |
| 2022-01-24 | 363.40 | $365.22 | 335402 |
| 2022-01-21 | 365.07 | $364.58 | 292641 |
| 2022-01-20 | 367.47 | $369.29 | 267702 |
| 2022-01-19 | 369.04 | $373.42 | 287338 |
| 2022-01-18 | 369.81 | $364.91 | 252700 |
| 2022-01-14 | 373.57 | $371.54 | 287069 |
| 2022-01-13 | 376.18 | $363.92 | 174800 |
| 2022-01-12 | 381.89 | $371.37 | 233700 |
| 2022-01-11 | 386.57 | $380.54 | 180700 |
| 2022-01-10 | 389.43 | $380.81 | 214109 |
| 2022-01-07 | 392.85 | $378.74 | 199516 |
| 2022-01-06 | 397.70 | $373.35 | 231400 |
| 2022-01-05 | 405.27 | $379.03 | 204528 |
| 2022-01-04 | 412.63 | $394.37 | 292737 |
| 2022-01-03 | 416.61 | $396.83 | 178616 |
| 2021-12-31 | 420.51 | $411.27 | 100937 |
| 2021-12-30 | 420.50 | $412.66 | 76932 |
| 2021-12-29 | 419.83 | $411.34 | 107000 |
| 2021-12-28 | 419.22 | $414.18 | 95200 |
| 2021-12-27 | 417.34 | $413.61 | 139241 |
| 2021-12-23 | 415.00 | $410.67 | 163900 |
| 2021-12-22 | 412.86 | $409.02 | 154124 |
| 2021-12-21 | 410.55 | $411.56 | 210107 |
| 2021-12-20 | 406.73 | $403.46 | 191700 |
| 2021-12-17 | 404.42 | $410.42 | 651000 |
| 2021-12-16 | 399.23 | $408.38 | 409200 |
| 2021-12-15 | 393.39 | $414.21 | 384800 |
| 2021-12-14 | 384.30 | $395.42 | 285230 |
| 2021-12-13 | 379.10 | $401.87 | 445639 |
| 2021-12-10 | 370.69 | $385.84 | 244800 |
| 2021-12-09 | 365.53 | $379.78 | 218046 |
| 2021-12-08 | 361.23 | $384.87 | 365222 |
| 2021-12-07 | 354.48 | $380.68 | 429310 |
| 2021-12-06 | 347.74 | $362.00 | 347200 |
| 2021-12-03 | 345.64 | $349.08 | 331700 |
| 2021-12-02 | 347.40 | $351.07 | 351430 |
| 2021-12-01 | 349.17 | $343.73 | 261400 |
| 2021-11-30 | 353.88 | $352.69 | 718300 |
| 2021-11-29 | 357.01 | $352.96 | 230900 |
| 2021-11-26 | 360.96 | $360.52 | 203800 |
| 2021-11-24 | 363.60 | $361.42 | 170533 |
| 2021-11-23 | 366.72 | $362.75 | 206603 |
| 2021-11-22 | 370.30 | $367.25 | 298000 |
| 2021-11-19 | 373.42 | $359.79 | 277200 |
| 2021-11-18 | 379.74 | $366.83 | 374200 |
| 2021-11-17 | 385.36 | $382.83 | 221456 |
| 2021-11-16 | 387.25 | $392.58 | 281600 |
| 2021-11-15 | 386.57 | $389.27 | 216700 |
| 2021-11-12 | 386.92 | $388.82 | 231400 |
| 2021-11-11 | 387.60 | $382.72 | 161126 |
| 2021-11-10 | 390.47 | $388.74 | 168422 |
| 2021-11-09 | 392.19 | $387.19 | 210000 |
| 2021-11-08 | 394.88 | $390.06 | 203222 |
| 2021-11-05 | 397.35 | $388.31 | 291900 |
| 2021-11-04 | 400.99 | $388.53 | 407716 |
| 2021-11-03 | 405.43 | $404.54 | 197200 |
| 2021-11-02 | 405.82 | $407.11 | 159100 |
| 2021-11-01 | 405.53 | $408.61 | 161600 |
| 2021-10-29 | 404.76 | $408.67 | 259400 |
| 2021-10-28 | 403.86 | $405.06 | 129925 |
| 2021-10-27 | 403.99 | $403.47 | 270800 |
| 2021-10-26 | 404.72 | $404.54 | 155600 |
| 2021-10-25 | 405.35 | $407.25 | 109344 |
| 2021-10-22 | 405.35 | $415.43 | 156900 |
| 2021-10-21 | 402.86 | $410.73 | 353900 |
| 2021-10-20 | 401.42 | $405.69 | 272511 |
| 2021-10-19 | 401.40 | $411.19 | 279100 |
| 2021-10-18 | 399.78 | $405.00 | 202614 |
| 2021-10-15 | 399.93 | $405.77 | 155841 |
| 2021-10-14 | 400.05 | $403.17 | 224400 |
| 2021-10-13 | 401.19 | $400.08 | 304600 |
| 2021-10-12 | 403.76 | $397.80 | 208300 |
| 2021-10-11 | 407.79 | $402.96 | 119200 |
| 2021-10-08 | 411.24 | $410.15 | 113428 |
| 2021-10-07 | 413.33 | $419.84 | 232314 |
| 2021-10-06 | 412.97 | $412.43 | 553600 |
| 2021-10-05 | 415.03 | $431.53 | 327800 |
| 2021-10-04 | 411.68 | $417.82 | 244436 |
| 2021-10-01 | 412.13 | $417.82 | 213747 |
| 2021-09-30 | 412.88 | $420.69 | 297600 |
| 2021-09-29 | 413.11 | $423.66 | 232326 |
| 2021-09-28 | 412.68 | $418.86 | 345400 |
| 2021-09-27 | 413.91 | $417.22 | 320100 |
| 2021-09-24 | 416.19 | $424.00 | 289418 |
| 2021-09-23 | 417.06 | $425.10 | 217000 |
| 2021-09-22 | 418.05 | $425.65 | 213334 |
| 2021-09-21 | 419.34 | $421.81 | 180244 |
| 2021-09-20 | 422.40 | $425.48 | 198200 |
| 2021-09-17 | 425.24 | $426.00 | 316300 |
| 2021-09-16 | 428.80 | $427.62 | 132612 |
| 2021-09-15 | 432.87 | $425.79 | 203100 |
| 2021-09-14 | 438.65 | $426.24 | 275400 |
| 2021-09-13 | 445.76 | $432.08 | 172339 |
| 2021-09-10 | 452.74 | $438.49 | 169000 |
| 2021-09-09 | 459.36 | $443.63 | 169129 |
| 2021-09-08 | 465.89 | $451.85 | 248914 |
| 2021-09-07 | 471.29 | $451.30 | 474236 |
| 2021-09-03 | 478.07 | $475.22 | 134300 |
| 2021-09-02 | 478.74 | $479.47 | 108600 |
| 2021-09-01 | 478.18 | $479.54 | 155300 |
| 2021-08-31 | 477.44 | $475.92 | 219340 |
| 2021-08-30 | 477.65 | $477.52 | 165827 |
| 2021-08-27 | 477.36 | $484.77 | 233346 |
| 2021-08-26 | 474.69 | $476.53 | 116215 |
| 2021-08-25 | 474.03 | $472.33 | 155735 |
| 2021-08-24 | 474.53 | $480.75 | 103140 |
| 2021-08-23 | 472.46 | $476.78 | 90600 |
| 2021-08-20 | 471.18 | $475.50 | 114822 |
| 2021-08-19 | 470.03 | $472.27 | 128935 |
| 2021-08-18 | 469.65 | $461.84 | 133200 |
| 2021-08-17 | 472.49 | $474.53 | 105900 |
| 2021-08-16 | 471.94 | $470.05 | 113236 |
| 2021-08-13 | 472.67 | $463.42 | 128900 |
| 2021-08-12 | 475.63 | $463.31 | 129903 |
| 2021-08-11 | 479.24 | $462.50 | 141415 |
| 2021-08-10 | 483.82 | $467.55 | 165820 |
| 2021-08-09 | 487.69 | $484.64 | 117215 |
| 2021-08-06 | 486.88 | $485.70 | 117500 |
| 2021-08-05 | 485.41 | $490.73 | 193208 |
| 2021-08-04 | 481.89 | $492.13 | 184539 |
| 2021-08-03 | 477.05 | $479.94 | 151700 |
| 2021-08-02 | 474.90 | $480.00 | 230732 |
| 2021-07-30 | 472.18 | $475.17 | 238700 |
| 2021-07-29 | 470.32 | $475.78 | 188700 |
| 2021-07-28 | 467.80 | $470.94 | 165100 |
| 2021-07-27 | 466.21 | $466.72 | 190311 |
| 2021-07-26 | 465.57 | $466.95 | 178800 |
| 2021-07-23 | 464.67 | $475.19 | 182100 |
| 2021-07-22 | 460.93 | $464.42 | 153800 |
| 2021-07-21 | 459.76 | $455.85 | 280900 |
| 2021-07-20 | 461.04 | $460.50 | 415200 |
| 2021-07-19 | 461.12 | $462.68 | 327209 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
38.04
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.84
Average
46.23
Maximum
79.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 38.04 | $113.69 | 140291 |
| 2026-07-16 | 39.94 | $115.50 | 445900 |
| 2026-07-15 | 40.07 | $115.63 | 405300 |
| 2026-07-14 | 38.92 | $114.87 | 448600 |
| 2026-07-13 | 39.39 | $115.37 | 413030 |
| 2026-07-10 | 37.19 | $113.86 | 517200 |
| 2026-07-09 | 37.29 | $113.98 | 752400 |
| 2026-07-08 | 40.05 | $117.14 | 475741 |
| 2026-07-07 | 41.39 | $118.60 | 720900 |
| 2026-07-06 | 38.49 | $116.44 | 753444 |
| 2026-07-02 | 38.57 | $116.53 | 672703 |
| 2026-07-01 | 35.86 | $114.49 | 587200 |
| 2026-06-30 | 34.52 | $113.49 | 668200 |
| 2026-06-29 | 29.52 | $109.93 | 709200 |
| 2026-06-26 | 31.18 | $112.54 | 1.0M |
| 2026-06-25 | 25.97 | $109.09 | 693908 |
| 2026-06-24 | 28.57 | $113.46 | 672000 |
| 2026-06-23 | 31.84 | $118.17 | 620003 |
| 2026-06-22 | 30.15 | $117.12 | 1.1M |
| 2026-06-18 | 32.49 | $120.33 | 1.2M |
| 2026-06-17 | 31.82 | $119.90 | 1.3M |
| 2026-06-16 | 35.69 | $124.81 | 831008 |
| 2026-06-15 | 29.35 | $121.00 | 688800 |
| 2026-06-12 | 29.16 | $120.89 | 682442 |
| 2026-06-11 | 20.71 | $116.33 | 807600 |
| 2026-06-10 | 20.27 | $116.11 | 674200 |
| 2026-06-09 | 20.47 | $116.51 | 930708 |
| 2026-06-08 | 19.84 | $116.17 | 987912 |
| 2026-06-05 | 20.18 | $116.93 | 1.1M |
| 2026-06-04 | 21.88 | $120.62 | 908603 |
| 2026-06-03 | 23.06 | $122.98 | 756248 |
| 2026-06-02 | 23.16 | $123.18 | 846506 |
| 2026-06-01 | 26.52 | $129.29 | 691363 |
| 2026-05-29 | 26.98 | $130.04 | 695336 |
| 2026-05-28 | 27.90 | $131.55 | 705033 |
| 2026-05-27 | 26.94 | $130.94 | 528615 |
| 2026-05-26 | 27.11 | $131.23 | 697010 |
| 2026-05-22 | 30.67 | $137.13 | 815625 |
| 2026-05-21 | 29.35 | $136.25 | 678743 |
| 2026-05-20 | 30.31 | $137.78 | 530200 |
| 2026-05-19 | 33.02 | $141.87 | 614822 |
| 2026-05-18 | 31.94 | $141.11 | 787886 |
| 2026-05-15 | 28.10 | $138.45 | 542400 |
| 2026-05-14 | 29.32 | $140.51 | 420853 |
| 2026-05-13 | 27.54 | $139.28 | 549850 |
| 2026-05-12 | 28.71 | $141.37 | 617300 |
| 2026-05-11 | 31.00 | $145.21 | 694200 |
| 2026-05-08 | 32.49 | $147.53 | 573414 |
| 2026-05-07 | 36.14 | $152.66 | 1.1M |
| 2026-05-06 | 30.63 | $148.84 | 561456 |
| 2026-05-05 | 32.33 | $151.29 | 647127 |
| 2026-05-04 | 35.05 | $154.89 | 373243 |
| 2026-05-01 | 32.00 | $152.87 | 667800 |
| 2026-04-30 | 35.37 | $157.19 | 538000 |
| 2026-04-29 | 38.57 | $160.77 | 629100 |
| 2026-04-28 | 35.01 | $158.49 | 380000 |
| 2026-04-27 | 36.45 | $160.13 | 392100 |
| 2026-04-24 | 39.32 | $163.19 | 426500 |
| 2026-04-23 | 39.73 | $163.61 | 416200 |
| 2026-04-22 | 38.28 | $162.61 | 307300 |
| 2026-04-21 | 39.88 | $164.36 | 272700 |
| 2026-04-20 | 40.43 | $164.96 | 548344 |
| 2026-04-17 | 44.32 | $169.00 | 643700 |
| 2026-04-16 | 49.35 | $173.50 | 295300 |
| 2026-04-15 | 46.71 | $171.43 | 287000 |
| 2026-04-14 | 46.19 | $171.03 | 422238 |
| 2026-04-13 | 50.27 | $174.56 | 324600 |
| 2026-04-10 | 46.97 | $171.94 | 252700 |
| 2026-04-09 | 47.92 | $172.77 | 411138 |
| 2026-04-08 | 52.96 | $176.85 | 469944 |
| 2026-04-07 | 51.67 | $175.76 | 628028 |
| 2026-04-06 | 50.96 | $175.15 | 386200 |
| 2026-04-02 | 46.40 | $171.46 | 301300 |
| 2026-04-01 | 37.70 | $165.62 | 505500 |
| 2026-03-31 | 36.63 | $164.98 | 402700 |
| 2026-03-30 | 36.28 | $164.77 | 314668 |
| 2026-03-27 | 35.26 | $164.12 | 324310 |
| 2026-03-26 | 37.56 | $166.72 | 384738 |
| 2026-03-25 | 36.64 | $166.11 | 335400 |
| 2026-03-24 | 37.01 | $166.55 | 501200 |
| 2026-03-23 | 40.70 | $170.66 | 494200 |
| 2026-03-20 | 44.10 | $174.01 | 912608 |
| 2026-03-19 | 44.79 | $174.66 | 313317 |
| 2026-03-18 | 44.75 | $174.63 | 539900 |
| 2026-03-17 | 49.57 | $179.11 | 316309 |
| 2026-03-16 | 51.00 | $180.33 | 354719 |
| 2026-03-13 | 50.77 | $180.12 | 601810 |
| 2026-03-12 | 52.29 | $181.49 | 573613 |
| 2026-03-11 | 49.68 | $179.00 | 726633 |
| 2026-03-10 | 53.22 | $182.18 | 486600 |
| 2026-03-09 | 56.77 | $185.12 | 740100 |
| 2026-03-06 | 58.01 | $186.11 | 448021 |
| 2026-03-05 | 56.49 | $184.44 | 564388 |
| 2026-03-04 | 63.01 | $189.46 | 335172 |
| 2026-03-03 | 69.30 | $193.61 | 544400 |
| 2026-03-02 | 68.17 | $192.05 | 614108 |
| 2026-02-27 | 68.13 | $192.00 | 1.0M |
| 2026-02-26 | 62.39 | $184.87 | 468600 |
| 2026-02-25 | 58.00 | $180.51 | 346716 |
| 2026-02-24 | 60.02 | $181.83 | 387305 |
| 2026-02-23 | 59.84 | $181.65 | 366300 |
| 2026-02-20 | 59.43 | $181.23 | 375900 |
| 2026-02-19 | 58.93 | $180.70 | 605711 |
| 2026-02-18 | 54.33 | $176.12 | 604100 |
| 2026-02-17 | 56.47 | $177.75 | 446506 |
| 2026-02-13 | 58.64 | $179.36 | 466400 |
| 2026-02-12 | 56.78 | $177.46 | 715000 |
| 2026-02-11 | 58.50 | $178.77 | 1.1M |
| 2026-02-10 | 57.12 | $177.31 | 606400 |
| 2026-02-09 | 50.63 | $171.23 | 824280 |
| 2026-02-06 | 37.47 | $162.33 | 1.2M |
| 2026-02-05 | 38.01 | $162.83 | 968300 |
| 2026-02-04 | 37.22 | $162.37 | 572100 |
| 2026-02-03 | 33.56 | $160.28 | 1.1M |
| 2026-02-02 | 39.98 | $166.34 | 482100 |
| 2026-01-30 | 43.78 | $169.23 | 332236 |
| 2026-01-29 | 42.67 | $168.61 | 357857 |
| 2026-01-28 | 42.59 | $168.56 | 441700 |
| 2026-01-27 | 42.29 | $168.38 | 349126 |
| 2026-01-26 | 46.45 | $171.64 | 402531 |
| 2026-01-23 | 46.27 | $171.52 | 338200 |
| 2026-01-22 | 46.44 | $171.66 | 230426 |
| 2026-01-21 | 46.77 | $171.93 | 315700 |
| 2026-01-20 | 47.42 | $172.48 | 392700 |
| 2026-01-16 | 51.92 | $176.08 | 574300 |
| 2026-01-15 | 50.15 | $174.66 | 893730 |
| 2026-01-14 | 47.73 | $172.78 | 557449 |
| 2026-01-13 | 44.44 | $170.37 | 805900 |
| 2026-01-12 | 44.07 | $170.10 | 762308 |
| 2026-01-09 | 42.25 | $168.77 | 569937 |
| 2026-01-08 | 45.31 | $171.68 | 881435 |
| 2026-01-07 | 47.60 | $173.71 | 1.0M |
| 2026-01-06 | 58.17 | $181.40 | 480333 |
| 2026-01-05 | 56.78 | $180.23 | 646549 |
| 2026-01-02 | 54.73 | $178.55 | 482520 |
| 2025-12-31 | 59.00 | $181.25 | 401335 |
| 2025-12-30 | 61.11 | $182.51 | 285326 |
| 2025-12-29 | 63.40 | $183.85 | 347609 |
| 2025-12-26 | 62.41 | $182.86 | 309700 |
| 2025-12-24 | 62.10 | $182.54 | 200446 |
| 2025-12-23 | 63.20 | $183.24 | 514000 |
| 2025-12-22 | 61.28 | $181.18 | 690100 |
| 2025-12-19 | 58.91 | $178.78 | 2.9M |
| 2025-12-18 | 62.34 | $181.05 | 648145 |
| 2025-12-17 | 63.63 | $181.88 | 588229 |
| 2025-12-16 | 61.43 | $179.47 | 809500 |
| 2025-12-15 | 61.18 | $179.20 | 691200 |
| 2025-12-12 | 61.00 | $178.99 | 957503 |
| 2025-12-11 | 60.01 | $177.85 | 853500 |
| 2025-12-10 | 57.64 | $175.21 | 797718 |
| 2025-12-09 | 55.71 | $173.16 | 859315 |
| 2025-12-08 | 46.57 | $165.06 | 581200 |
| 2025-12-05 | 49.16 | $167.24 | 528800 |
| 2025-12-04 | 49.17 | $167.25 | 821641 |
| 2025-12-03 | 38.47 | $159.71 | 542813 |
| 2025-12-02 | 39.57 | $160.76 | 447506 |
| 2025-12-01 | 38.34 | $159.99 | 706209 |
| 2025-11-28 | 42.51 | $163.89 | 260811 |
| 2025-11-26 | 42.86 | $164.20 | 626500 |
| 2025-11-25 | 42.39 | $163.88 | 629100 |
| 2025-11-24 | 39.32 | $161.80 | 522134 |
| 2025-11-21 | 39.21 | $161.72 | 608500 |
| 2025-11-20 | 39.16 | $161.69 | 989223 |
| 2025-11-19 | 44.55 | $167.19 | 599800 |
| 2025-11-18 | 51.65 | $172.97 | 513700 |
| 2025-11-17 | 52.34 | $173.47 | 468335 |
| 2025-11-14 | 54.39 | $174.97 | 574326 |
| 2025-11-13 | 53.27 | $174.00 | 606300 |
| 2025-11-12 | 47.87 | $169.73 | 685200 |
| 2025-11-11 | 50.02 | $171.40 | 675100 |
| 2025-11-10 | 47.04 | $169.19 | 656713 |
| 2025-11-07 | 44.29 | $167.27 | 1.1M |
| 2025-11-06 | 42.03 | $165.75 | 1.1M |
| 2025-11-05 | 34.10 | $161.00 | 714275 |
| 2025-11-04 | 34.38 | $161.29 | 485032 |
| 2025-11-03 | 30.50 | $159.16 | 680900 |
| 2025-10-31 | 31.24 | $160.06 | 528706 |
| 2025-10-30 | 31.10 | $159.98 | 819100 |
| 2025-10-29 | 29.14 | $158.85 | 704777 |
| 2025-10-28 | 32.67 | $163.38 | 536323 |
| 2025-10-27 | 36.55 | $167.55 | 641300 |
| 2025-10-24 | 39.77 | $170.55 | 295529 |
| 2025-10-23 | 40.89 | $171.53 | 312300 |
| 2025-10-22 | 41.25 | $171.85 | 514824 |
| 2025-10-21 | 42.44 | $172.93 | 394245 |
| 2025-10-20 | 39.36 | $170.94 | 843113 |
| 2025-10-17 | 39.69 | $171.26 | 470111 |
| 2025-10-16 | 39.40 | $171.07 | 546100 |
| 2025-10-15 | 39.85 | $171.55 | 440300 |
| 2025-10-14 | 39.21 | $171.08 | 525234 |
| 2025-10-13 | 40.81 | $172.90 | 947624 |
| 2025-10-10 | 45.14 | $177.40 | 852200 |
| 2025-10-09 | 37.96 | $172.23 | 462819 |
| 2025-10-08 | 37.81 | $172.13 | 736810 |
| 2025-10-07 | 31.55 | $168.14 | 1.2M |
| 2025-10-06 | 31.12 | $167.88 | 1.6M |
| 2025-10-03 | 33.10 | $170.50 | 794800 |
| 2025-10-02 | 31.67 | $169.59 | 2.4M |
| 2025-10-01 | 32.58 | $170.84 | 859600 |
| 2025-09-30 | 35.22 | $174.25 | 680948 |
| 2025-09-29 | 38.12 | $177.63 | 710038 |
| 2025-09-26 | 40.48 | $180.14 | 574200 |
| 2025-09-25 | 37.60 | $178.17 | 574900 |
| 2025-09-24 | 38.38 | $179.04 | 664600 |
| 2025-09-23 | 38.44 | $179.11 | 576507 |
| 2025-09-22 | 37.52 | $178.42 | 891450 |
| 2025-09-19 | 37.39 | $178.32 | 9.7M |
| 2025-09-18 | 38.44 | $179.71 | 674960 |
| 2025-09-17 | 41.49 | $183.53 | 593400 |
| 2025-09-16 | 40.80 | $182.94 | 530400 |
| 2025-09-15 | 39.35 | $181.68 | 737100 |
| 2025-09-12 | 41.80 | $184.85 | 648628 |
| 2025-09-11 | 44.82 | $188.46 | 777469 |
| 2025-09-10 | 40.49 | $184.63 | 820906 |
| 2025-09-09 | 43.49 | $188.17 | 680734 |
| 2025-09-08 | 42.34 | $187.17 | 867936 |
| 2025-09-05 | 42.61 | $187.50 | 758300 |
| 2025-09-04 | 33.60 | $180.13 | 716202 |
| 2025-09-03 | 34.63 | $181.59 | 1.1M |
| 2025-09-02 | 32.77 | $180.20 | 611315 |
| 2025-08-29 | 35.26 | $183.84 | 592400 |
| 2025-08-28 | 33.56 | $182.55 | 648174 |
| 2025-08-27 | 37.11 | $187.51 | 452332 |
| 2025-08-26 | 38.90 | $189.78 | 551900 |
| 2025-08-25 | 39.19 | $190.15 | 818500 |
| 2025-08-22 | 37.48 | $188.73 | 589600 |
| 2025-08-21 | 35.18 | $186.85 | 754300 |
| 2025-08-20 | 36.73 | $189.12 | 605200 |
| 2025-08-19 | 33.97 | $186.85 | 346649 |
| 2025-08-18 | 33.68 | $186.61 | 470851 |
| 2025-08-15 | 35.82 | $190.04 | 687000 |
| 2025-08-14 | 32.98 | $187.63 | 528842 |
| 2025-08-13 | 33.78 | $189.00 | 655300 |
| 2025-08-12 | 32.89 | $188.22 | 632400 |
| 2025-08-11 | 33.47 | $189.27 | 937253 |
| 2025-08-08 | 31.00 | $187.01 | 707738 |
| 2025-08-07 | 28.11 | $184.43 | 1.3M |
| 2025-08-06 | 29.18 | $186.80 | 1.9M |
| 2025-08-05 | 42.89 | $207.81 | 428439 |
| 2025-08-04 | 44.42 | $209.43 | 334943 |
| 2025-08-01 | 42.39 | $207.75 | 416300 |
| 2025-07-31 | 39.60 | $205.50 | 454749 |
| 2025-07-30 | 43.71 | $210.09 | 471405 |
| 2025-07-29 | 39.94 | $207.17 | 342200 |
| 2025-07-28 | 40.38 | $207.67 | 345500 |
| 2025-07-25 | 43.85 | $211.45 | 214825 |
| 2025-07-24 | 46.13 | $213.74 | 267605 |
| 2025-07-23 | 44.11 | $212.07 | 330300 |
| 2025-07-22 | 42.40 | $210.67 | 299600 |
| 2025-07-21 | 38.68 | $207.76 | 391600 |
| 2025-07-18 | 39.58 | $208.84 | 368602 |
| 2025-07-17 | 40.92 | $210.43 | 510100 |
| 2025-07-16 | 45.59 | $215.53 | 263800 |
| 2025-07-15 | 44.43 | $214.55 | 304800 |
| 2025-07-14 | 47.05 | $217.25 | 289400 |
| 2025-07-11 | 45.70 | $216.05 | 284049 |
| 2025-07-10 | 48.57 | $218.97 | 291900 |
| 2025-07-09 | 48.88 | $219.28 | 371000 |
| 2025-07-08 | 46.30 | $216.82 | 475000 |
| 2025-07-07 | 51.44 | $221.95 | 411937 |
| 2025-07-03 | 45.60 | $216.73 | 302200 |
| 2025-07-02 | 48.17 | $219.17 | 435733 |
| 2025-07-01 | 52.74 | $223.11 | 454600 |
| 2025-06-30 | 53.01 | $223.34 | 355100 |
| 2025-06-27 | 48.78 | $219.55 | 425500 |
| 2025-06-26 | 49.91 | $220.55 | 394520 |
| 2025-06-25 | 52.94 | $223.16 | 317700 |
| 2025-06-24 | 52.49 | $222.73 | 354900 |
| 2025-06-23 | 50.47 | $220.81 | 355634 |
| 2025-06-20 | 49.37 | $219.78 | 773303 |
| 2025-06-18 | 50.43 | $220.81 | 409231 |
| 2025-06-17 | 53.27 | $223.50 | 307900 |
| 2025-06-16 | 54.78 | $224.88 | 287143 |
| 2025-06-13 | 55.17 | $225.25 | 296732 |
| 2025-06-12 | 56.91 | $226.89 | 377700 |
| 2025-06-11 | 55.39 | $225.02 | 418431 |
| 2025-06-10 | 54.92 | $224.44 | 312212 |
| 2025-06-09 | 53.98 | $223.25 | 558901 |
| 2025-06-06 | 53.18 | $222.22 | 460277 |
| 2025-06-05 | 56.75 | $226.13 | 755800 |
| 2025-06-04 | 50.86 | $218.79 | 652900 |
| 2025-06-03 | 47.09 | $214.75 | 635328 |
| 2025-06-02 | 51.02 | $219.02 | 468800 |
| 2025-05-30 | 48.52 | $216.41 | 1.2M |
| 2025-05-29 | 46.20 | $214.08 | 559029 |
| 2025-05-28 | 46.67 | $214.63 | 595900 |
| 2025-05-27 | 49.50 | $217.87 | 379002 |
| 2025-05-23 | 49.49 | $217.85 | 317900 |
| 2025-05-22 | 48.22 | $216.41 | 446800 |
| 2025-05-21 | 50.93 | $219.64 | 445700 |
| 2025-05-20 | 53.64 | $222.69 | 512737 |
| 2025-05-19 | 50.99 | $219.42 | 471318 |
| 2025-05-16 | 48.05 | $216.01 | 530900 |
| 2025-05-15 | 45.80 | $213.53 | 378700 |
| 2025-05-14 | 43.25 | $210.82 | 791209 |
| 2025-05-13 | 44.96 | $213.13 | 1.3M |
| 2025-05-12 | 48.91 | $218.09 | 899816 |
| 2025-05-09 | 62.61 | $231.09 | 379434 |
| 2025-05-08 | 58.49 | $226.24 | 394937 |
| 2025-05-07 | 60.99 | $228.14 | 514828 |
| 2025-05-06 | 61.97 | $228.88 | 739010 |
| 2025-05-05 | 60.27 | $226.80 | 556000 |
| 2025-05-02 | 59.33 | $225.68 | 366400 |
| 2025-05-01 | 57.90 | $223.97 | 429935 |
| 2025-04-30 | 55.84 | $221.59 | 669200 |
| 2025-04-29 | 55.95 | $221.69 | 431725 |
| 2025-04-28 | 53.29 | $218.63 | 320868 |
| 2025-04-25 | 53.66 | $219.00 | 402427 |
| 2025-04-24 | 52.98 | $218.19 | 483200 |
| 2025-04-23 | 52.49 | $217.59 | 619847 |
| 2025-04-22 | 57.05 | $222.41 | 466747 |
| 2025-04-21 | 56.87 | $222.17 | 367600 |
| 2025-04-17 | 59.79 | $225.16 | 351905 |
| 2025-04-16 | 58.13 | $222.73 | 460200 |
| 2025-04-15 | 59.33 | $223.98 | 497000 |
| 2025-04-14 | 58.31 | $222.42 | 510600 |
| 2025-04-11 | 57.92 | $221.81 | 1.2M |
| 2025-04-10 | 49.44 | $210.32 | 790314 |
| 2025-04-09 | 42.62 | $203.19 | 1.8M |
| 2025-04-08 | 45.11 | $206.27 | 811100 |
| 2025-04-07 | 46.50 | $207.92 | 1.2M |
| 2025-04-04 | 51.03 | $212.94 | 1.5M |
| 2025-04-03 | 54.25 | $216.15 | 867339 |
| 2025-04-02 | 49.21 | $210.83 | 614918 |
| 2025-04-01 | 54.68 | $215.92 | 541500 |
| 2025-03-31 | 55.17 | $216.35 | 669950 |
| 2025-03-28 | 55.61 | $216.75 | 365011 |
| 2025-03-27 | 58.11 | $219.01 | 473833 |
| 2025-03-26 | 54.57 | $214.88 | 385728 |
| 2025-03-25 | 53.24 | $213.42 | 356600 |
| 2025-03-24 | 51.73 | $211.78 | 502914 |
| 2025-03-21 | 57.16 | $216.87 | 797045 |
| 2025-03-20 | 58.25 | $217.82 | 327264 |
| 2025-03-19 | 57.38 | $216.75 | 392200 |
| 2025-03-18 | 58.03 | $217.36 | 329800 |
| 2025-03-17 | 58.01 | $217.33 | 600009 |
| 2025-03-14 | 54.20 | $212.38 | 518300 |
| 2025-03-13 | 53.91 | $212.01 | 526300 |
| 2025-03-12 | 49.67 | $206.95 | 504119 |
| 2025-03-11 | 52.39 | $209.96 | 860145 |
| 2025-03-10 | 54.87 | $212.57 | 876300 |
| 2025-03-07 | 51.86 | $208.94 | 920700 |
| 2025-03-06 | 49.40 | $206.15 | 1.4M |
| 2025-03-05 | 38.33 | $195.85 | 1.2M |
| 2025-03-04 | 39.98 | $197.89 | 1.3M |
| 2025-03-03 | 34.98 | $194.04 | 650400 |
| 2025-02-28 | 33.26 | $192.79 | 3.6M |
| 2025-02-27 | 31.28 | $191.35 | 826300 |
| 2025-02-26 | 31.56 | $191.81 | 616138 |
| 2025-02-25 | 34.81 | $196.77 | 900651 |
| 2025-02-24 | 31.42 | $194.26 | 797300 |
| 2025-02-21 | 31.01 | $193.96 | 799412 |
| 2025-02-20 | 25.17 | $189.81 | 508000 |
| 2025-02-19 | 26.04 | $191.54 | 683558 |
| 2025-02-18 | 27.37 | $194.09 | 475712 |
| 2025-02-14 | 26.53 | $193.49 | 642725 |
| 2025-02-13 | 23.64 | $191.42 | 431000 |
| 2025-02-12 | 24.30 | $192.91 | 1.2M |
| 2025-02-11 | 25.35 | $195.27 | 557715 |
| 2025-02-10 | 25.77 | $196.20 | 591728 |
| 2025-02-07 | 28.23 | $201.37 | 767845 |
| 2025-02-06 | 28.16 | $201.31 | 1.0M |
| 2025-02-05 | 24.05 | $198.07 | 1.3M |
| 2025-02-04 | 35.50 | $217.31 | 403750 |
| 2025-02-03 | 36.25 | $218.19 | 643441 |
| 2025-01-31 | 38.39 | $220.63 | 817100 |
| 2025-01-30 | 34.06 | $217.77 | 566500 |
| 2025-01-29 | 35.06 | $218.99 | 429703 |
| 2025-01-28 | 38.88 | $223.29 | 340707 |
| 2025-01-27 | 40.95 | $225.40 | 337900 |
| 2025-01-24 | 39.54 | $224.43 | 364442 |
| 2025-01-23 | 40.89 | $225.84 | 316009 |
| 2025-01-22 | 40.94 | $225.89 | 428537 |
| 2025-01-21 | 35.38 | $221.96 | 351235 |
| 2025-01-17 | 33.17 | $220.50 | 348400 |
| 2025-01-16 | 34.08 | $221.70 | 399200 |
| 2025-01-15 | 27.99 | $217.82 | 531221 |
| 2025-01-14 | 25.99 | $216.63 | 418758 |
| 2025-01-13 | 26.15 | $216.89 | 375304 |
| 2025-01-10 | 23.85 | $215.46 | 480700 |
| 2025-01-08 | 26.08 | $219.60 | 595826 |
| 2025-01-07 | 25.47 | $219.22 | 480200 |
| 2025-01-06 | 27.22 | $222.34 | 560924 |
| 2025-01-03 | 29.79 | $226.47 | 308600 |
| 2025-01-02 | 27.96 | $225.30 | 281000 |
| 2024-12-31 | 28.40 | $226.04 | 218200 |
| 2024-12-30 | 27.30 | $225.30 | 250700 |
| 2024-12-27 | 29.47 | $229.03 | 229200 |
| 2024-12-26 | 30.20 | $230.22 | 179215 |
| 2024-12-24 | 29.05 | $229.40 | 131333 |
| 2024-12-23 | 29.08 | $229.46 | 286679 |
| 2024-12-20 | 29.45 | $230.15 | 1.1M |
| 2024-12-19 | 27.38 | $228.51 | 456300 |
| 2024-12-18 | 29.38 | $232.51 | 541901 |
| 2024-12-17 | 30.65 | $234.90 | 461627 |
| 2024-12-16 | 28.21 | $232.92 | 358424 |
| 2024-12-13 | 28.60 | $233.73 | 292526 |
| 2024-12-12 | 29.80 | $236.21 | 575400 |
| 2024-12-11 | 28.24 | $234.86 | 567534 |
| 2024-12-10 | 30.74 | $240.07 | 450282 |
| 2024-12-09 | 31.20 | $240.97 | 491300 |
| 2024-12-06 | 30.06 | $239.93 | 573600 |
| 2024-12-05 | 32.01 | $243.96 | 868200 |
| 2024-12-04 | 34.32 | $248.39 | 1.0M |
| 2024-12-03 | 44.18 | $262.79 | 326423 |
| 2024-12-02 | 44.76 | $263.47 | 412031 |
| 2024-11-29 | 39.48 | $258.69 | 230227 |
| 2024-11-27 | 41.88 | $261.71 | 217950 |
| 2024-11-26 | 41.11 | $261.02 | 248319 |
| 2024-11-25 | 43.32 | $263.80 | 638222 |
| 2024-11-22 | 39.47 | $260.35 | 352728 |
| 2024-11-21 | 39.43 | $260.31 | 508993 |
| 2024-11-20 | 43.39 | $265.44 | 323706 |
| 2024-11-19 | 45.39 | $267.81 | 352511 |
| 2024-11-18 | 44.90 | $267.33 | 274300 |
| 2024-11-15 | 38.73 | $261.65 | 378497 |
| 2024-11-14 | 41.31 | $264.98 | 287400 |
| 2024-11-13 | 43.06 | $267.13 | 319000 |
| 2024-11-12 | 47.04 | $271.63 | 350961 |
| 2024-11-11 | 49.56 | $274.24 | 248200 |
| 2024-11-08 | 49.99 | $274.68 | 386700 |
| 2024-11-07 | 49.74 | $274.41 | 407932 |
| 2024-11-06 | 50.15 | $274.87 | 869000 |
| 2024-11-05 | 54.11 | $279.15 | 662120 |
| 2024-11-04 | 63.52 | $287.60 | 340419 |
| 2024-11-01 | 63.38 | $287.40 | 271739 |
| 2024-10-31 | 65.86 | $289.42 | 286842 |
| 2024-10-30 | 71.36 | $293.61 | 266100 |
| 2024-10-29 | 70.65 | $292.33 | 355901 |
| 2024-10-28 | 68.60 | $288.79 | 298100 |
| 2024-10-25 | 67.16 | $286.45 | 186302 |
| 2024-10-24 | 72.33 | $290.29 | 201017 |
| 2024-10-23 | 71.57 | $288.89 | 207742 |
| 2024-10-22 | 73.40 | $290.23 | 395144 |
| 2024-10-21 | 71.80 | $287.10 | 400544 |
| 2024-10-18 | 74.14 | $288.83 | 390900 |
| 2024-10-17 | 76.82 | $290.78 | 342532 |
| 2024-10-16 | 79.17 | $292.46 | 312248 |
| 2024-10-15 | 77.54 | $288.26 | 332201 |
| 2024-10-14 | 75.94 | $284.50 | 335810 |
| 2024-10-11 | 72.81 | $278.10 | 313500 |
| 2024-10-10 | 71.91 | $276.43 | 367117 |
| 2024-10-09 | 71.35 | $275.41 | 189900 |
| 2024-10-08 | 71.99 | $275.89 | 239447 |
| 2024-10-07 | 70.90 | $273.76 | 266204 |
| 2024-10-04 | 70.84 | $273.65 | 482400 |
| 2024-10-03 | 71.18 | $273.94 | 736922 |
| 2024-10-02 | 58.82 | $254.92 | 345217 |
| 2024-10-01 | 60.02 | $255.85 | 366807 |
| 2024-09-30 | 60.45 | $256.20 | 444700 |
| 2024-09-27 | 59.36 | $254.84 | 306100 |
| 2024-09-26 | 58.84 | $254.19 | 374718 |
| 2024-09-25 | 59.05 | $254.38 | 271400 |
| 2024-09-24 | 66.87 | $260.95 | 314417 |
| 2024-09-23 | 64.51 | $257.49 | 299213 |
| 2024-09-20 | 64.36 | $257.27 | 1.6M |
| 2024-09-19 | 66.92 | $259.33 | 507900 |
| 2024-09-18 | 67.54 | $259.83 | 465042 |
| 2024-09-17 | 66.69 | $258.38 | 300000 |
| 2024-09-16 | 67.41 | $259.00 | 200400 |
| 2024-09-13 | 66.38 | $257.13 | 211000 |
| 2024-09-12 | 65.98 | $256.41 | 255218 |
| 2024-09-11 | 65.44 | $255.41 | 290044 |
| 2024-09-10 | 68.03 | $257.95 | 382736 |
| 2024-09-09 | 67.96 | $257.80 | 390214 |
| 2024-09-06 | 67.53 | $256.85 | 594943 |
| 2024-09-05 | 68.62 | $258.02 | 887233 |
| 2024-09-04 | 60.19 | $241.86 | 387739 |
| 2024-09-03 | 59.74 | $241.15 | 352247 |
| 2024-08-30 | 60.88 | $242.39 | 394200 |
| 2024-08-29 | 64.32 | $246.03 | 438980 |
| 2024-08-28 | 59.28 | $237.62 | 263700 |
| 2024-08-27 | 57.92 | $235.60 | 120331 |
| 2024-08-26 | 59.00 | $236.77 | 210000 |
| 2024-08-23 | 58.40 | $235.82 | 184500 |
| 2024-08-22 | 58.22 | $235.52 | 271834 |
| 2024-08-21 | 56.45 | $232.62 | 321800 |
| 2024-08-20 | 55.58 | $231.19 | 219100 |
| 2024-08-19 | 58.73 | $235.20 | 261300 |
| 2024-08-16 | 58.05 | $234.00 | 355937 |
| 2024-08-15 | 58.00 | $233.90 | 458200 |
| 2024-08-14 | 63.53 | $240.95 | 306600 |
| 2024-08-13 | 63.60 | $241.04 | 383100 |
| 2024-08-12 | 60.68 | $234.95 | 247700 |
| 2024-08-09 | 61.53 | $236.06 | 255802 |
| 2024-08-08 | 59.49 | $231.89 | 300500 |
| 2024-08-07 | 58.20 | $229.33 | 356300 |
| 2024-08-06 | 62.06 | $234.58 | 629824 |
| 2024-08-05 | 55.87 | $222.90 | 762146 |
| 2024-08-02 | 66.17 | $234.63 | 736411 |
| 2024-08-01 | 57.70 | $221.22 | 282235 |
| 2024-07-31 | 60.17 | $223.53 | 389300 |
| 2024-07-30 | 60.69 | $224.02 | 218549 |
| 2024-07-29 | 60.16 | $223.23 | 222500 |
| 2024-07-26 | 62.60 | $225.63 | 300631 |
| 2024-07-25 | 59.50 | $220.86 | 354745 |
| 2024-07-24 | 57.53 | $218.04 | 374145 |
| 2024-07-23 | 60.73 | $221.25 | 259100 |
| 2024-07-22 | 62.09 | $222.58 | 283001 |
| 2024-07-19 | 59.89 | $219.16 | 486600 |
| 2024-07-18 | 62.02 | $221.29 | 389711 |
| 2024-07-17 | 65.45 | $224.61 | 408400 |
| 2024-07-16 | 63.75 | $221.64 | 356300 |
| 2024-07-15 | 62.56 | $219.64 | 419032 |
| 2024-07-12 | 58.16 | $212.85 | 282100 |
| 2024-07-11 | 59.21 | $213.93 | 375628 |
| 2024-07-10 | 54.11 | $206.94 | 261835 |
| 2024-07-09 | 52.03 | $204.40 | 330703 |
| 2024-07-08 | 52.03 | $204.40 | 284702 |
| 2024-07-05 | 52.24 | $204.65 | 325462 |
| 2024-07-03 | 49.42 | $201.01 | 331917 |
| 2024-07-02 | 43.11 | $193.80 | 324900 |
| 2024-07-01 | 42.72 | $193.39 | 450000 |
| 2024-06-28 | 48.13 | $200.53 | 1.2M |
| 2024-06-27 | 47.38 | $199.68 | 265038 |
| 2024-06-26 | 44.13 | $196.10 | 336049 |
| 2024-06-25 | 42.19 | $194.05 | 420194 |
| 2024-06-24 | 43.77 | $196.29 | 305547 |
| 2024-06-21 | 42.04 | $194.41 | 960802 |
| 2024-06-20 | 45.33 | $199.09 | 324028 |
| 2024-06-18 | 42.13 | $195.61 | 360700 |
| 2024-06-17 | 44.82 | $199.36 | 328100 |
| 2024-06-14 | 45.45 | $200.22 | 291700 |
| 2024-06-13 | 44.67 | $199.31 | 255200 |
| 2024-06-12 | 45.91 | $201.11 | 312300 |
| 2024-06-11 | 41.04 | $195.48 | 349353 |
| 2024-06-10 | 42.06 | $197.08 | 361700 |
| 2024-06-07 | 43.13 | $198.76 | 510443 |
| 2024-06-06 | 48.13 | $205.97 | 762400 |
| 2024-06-05 | 39.28 | $196.42 | 448500 |
| 2024-06-04 | 41.45 | $199.50 | 757600 |
| 2024-06-03 | 40.94 | $199.00 | 701700 |
| 2024-05-31 | 40.88 | $198.93 | 1.5M |
| 2024-05-30 | 39.71 | $197.68 | 646941 |
| 2024-05-29 | 41.41 | $200.41 | 444837 |
| 2024-05-28 | 45.42 | $206.35 | 448407 |
| 2024-05-24 | 54.30 | $216.89 | 215900 |
| 2024-05-23 | 52.28 | $214.49 | 251418 |
| 2024-05-22 | 57.20 | $219.41 | 192200 |
| 2024-05-21 | 55.71 | $217.56 | 302346 |
| 2024-05-20 | 54.20 | $215.71 | 294611 |
| 2024-05-17 | 53.38 | $214.71 | 279200 |
| 2024-05-16 | 55.15 | $216.60 | 337637 |
| 2024-05-15 | 55.44 | $216.91 | 754400 |
| 2024-05-14 | 44.39 | $204.42 | 373300 |
| 2024-05-13 | 45.70 | $205.93 | 335934 |
| 2024-05-10 | 45.85 | $206.11 | 447819 |
| 2024-05-09 | 44.59 | $204.82 | 306717 |
| 2024-05-08 | 42.01 | $202.21 | 400407 |
| 2024-05-07 | 40.68 | $200.89 | 687000 |
| 2024-05-06 | 44.26 | $205.80 | 568500 |
| 2024-05-03 | 42.32 | $203.82 | 505834 |
| 2024-05-02 | 46.44 | $209.12 | 358948 |
| 2024-05-01 | 43.60 | $206.24 | 466300 |
| 2024-04-30 | 36.81 | $200.09 | 434100 |
| 2024-04-29 | 39.78 | $204.10 | 510600 |
| 2024-04-26 | 36.99 | $201.79 | 253643 |
| 2024-04-25 | 36.74 | $201.58 | 241000 |
| 2024-04-24 | 38.59 | $204.22 | 253000 |
| 2024-04-23 | 38.98 | $204.77 | 267026 |
| 2024-04-22 | 38.61 | $204.43 | 278217 |
| 2024-04-19 | 38.18 | $204.01 | 359646 |
| 2024-04-18 | 37.33 | $203.15 | 281613 |
| 2024-04-17 | 36.14 | $201.93 | 467828 |
| 2024-04-16 | 36.59 | $202.77 | 443600 |
| 2024-04-15 | 37.76 | $204.94 | 391743 |
| 2024-04-12 | 42.54 | $213.00 | 347800 |
| 2024-04-11 | 45.81 | $217.78 | 303159 |
| 2024-04-10 | 49.11 | $222.19 | 367100 |
| 2024-04-09 | 52.64 | $226.50 | 407149 |
| 2024-04-08 | 50.95 | $224.32 | 496000 |
| 2024-04-05 | 51.81 | $225.39 | 427800 |
| 2024-04-04 | 51.37 | $224.79 | 546564 |
| 2024-04-03 | 43.31 | $214.94 | 316000 |
| 2024-04-02 | 42.78 | $214.36 | 247133 |
| 2024-04-01 | 44.28 | $216.56 | 243400 |
| 2024-03-28 | 46.15 | $219.25 | 258800 |
| 2024-03-27 | 44.91 | $217.75 | 333900 |
| 2024-03-26 | 42.21 | $214.52 | 341554 |
| 2024-03-25 | 45.57 | $219.62 | 250133 |
| 2024-03-22 | 47.01 | $221.70 | 293200 |
| 2024-03-21 | 48.50 | $223.81 | 379316 |
| 2024-03-20 | 42.71 | $216.71 | 255914 |
| 2024-03-19 | 43.91 | $218.52 | 270505 |
| 2024-03-18 | 44.53 | $219.47 | 306100 |
| 2024-03-15 | 43.72 | $218.45 | 970573 |
| 2024-03-14 | 42.28 | $216.63 | 480039 |
| 2024-03-13 | 47.53 | $224.94 | 367000 |
| 2024-03-12 | 45.79 | $222.68 | 523800 |
| 2024-03-11 | 46.11 | $223.18 | 712500 |
| 2024-03-08 | 39.63 | $215.12 | 458530 |
| 2024-03-07 | 33.98 | $209.08 | 321417 |
| 2024-03-06 | 32.68 | $207.77 | 387594 |
| 2024-03-05 | 34.41 | $211.29 | 903500 |
| 2024-03-04 | 36.21 | $214.77 | 414063 |
| 2024-03-01 | 38.04 | $218.14 | 418543 |
| 2024-02-29 | 33.56 | $213.41 | 449065 |
| 2024-02-28 | 32.76 | $212.59 | 316535 |
| 2024-02-27 | 33.41 | $213.97 | 395550 |
| 2024-02-26 | 33.36 | $213.92 | 359200 |
| 2024-02-23 | 33.80 | $214.92 | 337579 |
| 2024-02-22 | 32.66 | $213.55 | 389024 |
| 2024-02-21 | 33.23 | $215.00 | 296100 |
| 2024-02-20 | 32.44 | $213.98 | 394000 |
| 2024-02-16 | 34.36 | $219.04 | 251300 |
| 2024-02-15 | 34.93 | $220.50 | 286131 |
| 2024-02-14 | 31.78 | $216.21 | 383737 |
| 2024-02-13 | 32.89 | $219.35 | 645800 |
| 2024-02-12 | 35.65 | $226.69 | 325800 |
| 2024-02-09 | 33.20 | $223.32 | 284252 |
| 2024-02-08 | 33.52 | $224.19 | 392121 |
| 2024-02-07 | 34.30 | $226.41 | 518200 |
| 2024-02-06 | 30.73 | $221.26 | 827325 |
| 2024-02-05 | 30.74 | $221.29 | 1.1M |
| 2024-02-02 | 31.77 | $224.71 | 1.1M |
| 2024-02-01 | 27.90 | $218.96 | 1.4M |
| 2024-01-31 | 29.73 | $225.51 | 1.9M |
| 2024-01-30 | 55.42 | $274.33 | 475642 |
| 2024-01-29 | 59.44 | $278.36 | 296500 |
| 2024-01-26 | 58.11 | $276.50 | 224244 |
| 2024-01-25 | 55.78 | $273.37 | 239300 |
| 2024-01-24 | 57.25 | $274.89 | 366337 |
| 2024-01-23 | 55.44 | $272.42 | 318900 |
| 2024-01-22 | 50.57 | $266.37 | 246000 |
| 2024-01-19 | 50.20 | $265.93 | 257500 |
| 2024-01-18 | 49.19 | $264.72 | 226800 |
| 2024-01-17 | 49.09 | $264.60 | 195100 |
| 2024-01-16 | 52.60 | $269.00 | 250349 |
| 2024-01-12 | 52.58 | $268.98 | 204308 |
| 2024-01-11 | 53.55 | $270.22 | 270604 |
| 2024-01-10 | 54.94 | $272.00 | 292760 |
| 2024-01-09 | 55.23 | $272.38 | 191624 |
| 2024-01-08 | 59.22 | $277.48 | 268046 |
| 2024-01-05 | 58.48 | $276.17 | 303951 |
| 2024-01-04 | 58.06 | $275.39 | 553200 |
| 2024-01-03 | 60.77 | $278.97 | 372000 |
| 2024-01-02 | 66.99 | $286.45 | 356610 |
| 2023-12-29 | 73.06 | $292.85 | 216200 |
| 2023-12-28 | 76.75 | $296.42 | 143200 |
| 2023-12-27 | 76.56 | $295.83 | 147817 |
| 2023-12-26 | 75.22 | $291.60 | 116949 |
| 2023-12-22 | 74.07 | $288.19 | 220000 |
| 2023-12-21 | 73.21 | $285.68 | 204300 |
| 2023-12-20 | 70.52 | $278.44 | 337700 |
| 2023-12-19 | 73.89 | $281.90 | 322300 |
| 2023-12-18 | 73.94 | $281.95 | 284100 |
| 2023-12-15 | 73.01 | $279.20 | 771000 |
| 2023-12-14 | 77.74 | $284.16 | 626307 |
| 2023-12-13 | 73.45 | $271.13 | 242200 |
| 2023-12-12 | 70.38 | $263.77 | 294700 |
| 2023-12-11 | 70.16 | $263.27 | 317917 |
| 2023-12-08 | 69.47 | $261.68 | 402732 |
| 2023-12-07 | 69.13 | $260.88 | 395014 |
| 2023-12-06 | 70.22 | $262.05 | 805652 |
| 2023-12-05 | 65.43 | $251.27 | 503759 |
| 2023-12-04 | 57.84 | $238.56 | 364900 |
| 2023-12-01 | 59.41 | $240.17 | 268000 |
| 2023-11-30 | 59.38 | $240.12 | 601800 |
| 2023-11-29 | 57.41 | $237.09 | 337400 |
| 2023-11-28 | 53.07 | $230.99 | 243500 |
| 2023-11-27 | 52.53 | $230.28 | 212414 |
| 2023-11-24 | 53.44 | $231.40 | 108306 |
| 2023-11-22 | 55.76 | $234.22 | 166906 |
| 2023-11-21 | 55.45 | $233.74 | 264507 |
| 2023-11-20 | 51.96 | $228.55 | 283000 |
| 2023-11-17 | 51.71 | $228.18 | 229113 |
| 2023-11-16 | 50.71 | $226.70 | 229700 |
| 2023-11-15 | 51.29 | $227.55 | 259300 |
| 2023-11-14 | 51.70 | $228.17 | 278921 |
| 2023-11-13 | 47.41 | $221.50 | 189226 |
| 2023-11-10 | 48.29 | $222.94 | 338442 |
| 2023-11-09 | 50.72 | $226.86 | 358800 |
| 2023-11-08 | 48.29 | $223.01 | 377829 |
| 2023-11-07 | 43.87 | $216.53 | 223442 |
| 2023-11-06 | 45.93 | $220.10 | 369545 |
| 2023-11-03 | 45.91 | $220.07 | 449700 |
| 2023-11-02 | 46.64 | $221.40 | 389900 |
| 2023-11-01 | 43.98 | $217.24 | 454700 |
| 2023-10-31 | 41.65 | $213.75 | 362638 |
| 2023-10-30 | 41.84 | $214.15 | 625800 |
| 2023-10-27 | 36.26 | $206.01 | 553214 |
| 2023-10-26 | 39.15 | $212.60 | 720700 |
| 2023-10-25 | 39.83 | $214.08 | 1.3M |
| 2023-10-24 | 52.60 | $235.92 | 360100 |
| 2023-10-23 | 52.18 | $235.29 | 474138 |
| 2023-10-20 | 52.24 | $235.38 | 473200 |
| 2023-10-19 | 51.90 | $234.83 | 348918 |
| 2023-10-18 | 52.94 | $236.44 | 304900 |
| 2023-10-17 | 55.74 | $240.70 | 247320 |
| 2023-10-16 | 56.63 | $242.04 | 451600 |
| 2023-10-13 | 54.96 | $238.78 | 294208 |
| 2023-10-12 | 56.01 | $240.45 | 593804 |
| 2023-10-11 | 54.09 | $236.59 | 359237 |
| 2023-10-10 | 52.59 | $233.67 | 397800 |
| 2023-10-09 | 54.64 | $237.21 | 542631 |
| 2023-10-06 | 55.52 | $238.73 | 885000 |
| 2023-10-05 | 48.75 | $225.61 | 787646 |
| 2023-10-04 | 40.68 | $213.28 | 714426 |
| 2023-10-03 | 33.85 | $204.76 | 298000 |
| 2023-10-02 | 36.27 | $209.95 | 363904 |
| 2023-09-29 | 38.11 | $213.64 | 950212 |
| 2023-09-28 | 34.51 | $209.43 | 585761 |
| 2023-09-27 | 27.21 | $201.78 | 487431 |
| 2023-09-26 | 28.77 | $205.70 | 473708 |
| 2023-09-25 | 31.19 | $211.29 | 327700 |
| 2023-09-22 | 33.44 | $215.97 | 407000 |
| 2023-09-21 | 32.50 | $215.02 | 376217 |
| 2023-09-20 | 36.76 | $223.27 | 290819 |
| 2023-09-19 | 37.26 | $224.15 | 359404 |
| 2023-09-18 | 38.94 | $227.12 | 325206 |
| 2023-09-15 | 36.66 | $224.63 | 1.5M |
| 2023-09-14 | 39.12 | $229.04 | 528240 |
| 2023-09-13 | 30.52 | $220.46 | 552300 |
| 2023-09-12 | 31.31 | $222.06 | 499720 |
| 2023-09-11 | 32.65 | $224.77 | 579100 |
| 2023-09-08 | 33.60 | $226.63 | 359440 |
| 2023-09-07 | 33.93 | $227.29 | 600200 |
| 2023-09-06 | 34.70 | $228.86 | 829814 |
| 2023-09-05 | 42.37 | $242.02 | 331348 |
| 2023-09-01 | 39.29 | $238.84 | 237100 |
| 2023-08-31 | 40.64 | $240.93 | 482100 |
| 2023-08-30 | 42.19 | $243.27 | 205252 |
| 2023-08-29 | 44.30 | $246.35 | 251825 |
| 2023-08-28 | 43.90 | $245.88 | 259700 |
| 2023-08-25 | 42.77 | $244.55 | 367700 |
| 2023-08-24 | 43.24 | $245.30 | 534253 |
| 2023-08-23 | 46.52 | $250.43 | 226445 |
| 2023-08-22 | 45.67 | $249.32 | 254827 |
| 2023-08-21 | 46.31 | $250.34 | 372017 |
| 2023-08-18 | 44.77 | $248.20 | 322709 |
| 2023-08-17 | 45.33 | $249.18 | 464700 |
| 2023-08-16 | 42.62 | $245.33 | 429938 |
| 2023-08-15 | 31.99 | $232.57 | 258700 |
| 2023-08-14 | 34.07 | $236.99 | 392300 |
| 2023-08-11 | 31.45 | $234.25 | 216700 |
| 2023-08-10 | 32.52 | $236.63 | 286300 |
| 2023-08-09 | 33.40 | $238.58 | 181218 |
| 2023-08-08 | 32.01 | $237.03 | 379532 |
| 2023-08-07 | 35.33 | $244.38 | 307600 |
| 2023-08-04 | 33.97 | $242.85 | 591211 |
| 2023-08-03 | 36.77 | $248.69 | 506080 |
| 2023-08-02 | 44.24 | $261.30 | 324234 |
| 2023-08-01 | 45.14 | $262.60 | 234278 |
| 2023-07-31 | 50.06 | $269.22 | 304800 |
| 2023-07-28 | 51.47 | $270.97 | 269700 |
| 2023-07-27 | 50.36 | $269.50 | 285400 |
| 2023-07-26 | 54.29 | $274.38 | 232185 |
| 2023-07-25 | 50.58 | $269.44 | 244617 |
| 2023-07-24 | 52.10 | $271.31 | 345407 |
| 2023-07-21 | 51.58 | $270.61 | 441811 |
| 2023-07-20 | 48.79 | $266.90 | 817704 |
| 2023-07-19 | 44.04 | $261.14 | 587002 |
| 2023-07-18 | 40.21 | $256.95 | 415700 |
| 2023-07-17 | 38.64 | $255.30 | 486933 |
| 2023-07-14 | 33.87 | $250.54 | 339300 |
| 2023-07-13 | 34.73 | $252.13 | 450600 |
| 2023-07-12 | 33.37 | $250.78 | 387322 |
| 2023-07-11 | 29.42 | $246.96 | 308300 |
| 2023-07-10 | 29.52 | $247.20 | 513000 |
| 2023-07-07 | 29.90 | $248.10 | 298500 |
| 2023-07-06 | 30.95 | $250.60 | 648349 |
| 2023-07-05 | 34.52 | $258.38 | 338101 |
| 2023-07-03 | 36.45 | $262.15 | 167531 |
| 2023-06-30 | 35.79 | $261.42 | 303492 |
| 2023-06-29 | 36.06 | $261.98 | 557412 |
| 2023-06-28 | 32.48 | $257.89 | 317300 |
| 2023-06-27 | 33.12 | $259.37 | 277430 |
| 2023-06-26 | 34.60 | $262.76 | 221317 |
| 2023-06-23 | 34.70 | $263.00 | 311800 |
| 2023-06-22 | 35.74 | $265.44 | 335800 |
| 2023-06-21 | 36.36 | $266.90 | 349409 |
| 2023-06-20 | 39.76 | $274.47 | 327000 |
| 2023-06-16 | 41.05 | $277.15 | 1.2M |
| 2023-06-15 | 42.54 | $280.21 | 384600 |
| 2023-06-14 | 39.77 | $276.15 | 430800 |
| 2023-06-13 | 33.67 | $267.98 | 371600 |
| 2023-06-12 | 34.62 | $270.31 | 326000 |
| 2023-06-09 | 37.34 | $276.65 | 322200 |
| 2023-06-08 | 37.18 | $276.43 | 330500 |
| 2023-06-07 | 33.54 | $271.56 | 312805 |
| 2023-06-06 | 29.37 | $266.33 | 632700 |
| 2023-06-05 | 32.14 | $273.89 | 469100 |
| 2023-06-02 | 35.33 | $281.51 | 287173 |
| 2023-06-01 | 31.80 | $277.33 | 270700 |
| 2023-05-31 | 27.37 | $272.41 | 905300 |
| 2023-05-30 | 29.80 | $278.92 | 354600 |
| 2023-05-26 | 29.94 | $279.28 | 234310 |
| 2023-05-25 | 25.67 | $274.64 | 213514 |
| 2023-05-24 | 26.16 | $276.15 | 215613 |
| 2023-05-23 | 26.92 | $278.49 | 364400 |
| 2023-05-22 | 29.78 | $286.60 | 304146 |
| 2023-05-19 | 27.98 | $284.59 | 513733 |
| 2023-05-18 | 29.20 | $288.03 | 218600 |
| 2023-05-17 | 29.78 | $289.66 | 161000 |
| 2023-05-16 | 30.42 | $291.46 | 285400 |
| 2023-05-15 | 31.16 | $293.57 | 252549 |
| 2023-05-12 | 33.23 | $299.23 | 138436 |
| 2023-05-11 | 33.61 | $300.25 | 184300 |
| 2023-05-10 | 33.95 | $301.18 | 265000 |
| 2023-05-09 | 32.98 | $299.77 | 231327 |
| 2023-05-08 | 32.79 | $299.49 | 224900 |
| 2023-05-05 | 33.05 | $300.33 | 246200 |
| 2023-05-04 | 31.04 | $297.09 | 347300 |
| 2023-05-03 | 31.44 | $298.56 | 510200 |
| 2023-05-02 | 38.09 | $319.07 | 277436 |
| 2023-05-01 | 36.99 | $317.29 | 297229 |
| 2023-04-28 | 37.37 | $318.37 | 297400 |
| 2023-04-27 | 34.26 | $313.16 | 297700 |
| 2023-04-26 | 32.66 | $310.54 | 357500 |
| 2023-04-25 | 34.24 | $315.76 | 516800 |
| 2023-04-24 | 35.62 | $320.17 | 434900 |
| 2023-04-21 | 37.86 | $327.01 | 394800 |
| 2023-04-20 | 39.85 | $332.70 | 320545 |
| 2023-04-19 | 40.96 | $335.81 | 356500 |
| 2023-04-18 | 41.33 | $336.84 | 312708 |
| 2023-04-17 | 42.49 | $340.19 | 264700 |
| 2023-04-14 | 40.50 | $336.00 | 279500 |
| 2023-04-13 | 41.98 | $340.50 | 315505 |
| 2023-04-12 | 40.65 | $337.59 | 365100 |
| 2023-04-11 | 40.89 | $338.37 | 296800 |
| 2023-04-10 | 39.73 | $335.70 | 420600 |
| 2023-04-06 | 41.95 | $343.29 | 477300 |
| 2023-04-05 | 39.60 | $337.74 | 1.0M |
| 2023-04-04 | 63.58 | $392.29 | 381238 |
| 2023-04-03 | 62.33 | $389.16 | 206510 |
| 2023-03-31 | 63.74 | $391.29 | 376500 |
| 2023-03-30 | 62.44 | $387.86 | 357400 |
| 2023-03-29 | 61.16 | $384.52 | 200500 |
| 2023-03-28 | 60.40 | $382.54 | 238032 |
| 2023-03-27 | 59.85 | $381.09 | 261315 |
| 2023-03-24 | 62.63 | $385.99 | 172900 |
| 2023-03-23 | 61.67 | $383.21 | 290800 |
| 2023-03-22 | 59.63 | $377.46 | 319059 |
| 2023-03-21 | 63.57 | $384.50 | 352009 |
| 2023-03-20 | 64.77 | $386.59 | 404900 |
| 2023-03-17 | 66.60 | $389.77 | 1.4M |
| 2023-03-16 | 66.20 | $388.35 | 554896 |
| 2023-03-15 | 63.70 | $379.87 | 604732 |
| 2023-03-14 | 61.01 | $371.52 | 416314 |
| 2023-03-13 | 58.50 | $364.33 | 618800 |
| 2023-03-10 | 51.17 | $346.73 | 374400 |
| 2023-03-09 | 54.62 | $353.35 | 233600 |
| 2023-03-08 | 57.83 | $359.09 | 188522 |
| 2023-03-07 | 57.95 | $359.31 | 300000 |
| 2023-03-06 | 62.34 | $366.92 | 286400 |
| 2023-03-03 | 63.91 | $369.52 | 349601 |
| 2023-03-02 | 58.24 | $354.78 | 202700 |
| 2023-03-01 | 54.81 | $347.27 | 296505 |
| 2023-02-28 | 51.89 | $341.45 | 462600 |
| 2023-02-27 | 52.40 | $342.37 | 269500 |
| 2023-02-24 | 54.75 | $346.62 | 257800 |
| 2023-02-23 | 55.44 | $347.86 | 184000 |
| 2023-02-22 | 57.42 | $351.44 | 196312 |
| 2023-02-21 | 59.57 | $355.25 | 231511 |
| 2023-02-17 | 59.54 | $355.17 | 232800 |
| 2023-02-16 | 61.95 | $359.54 | 237200 |
| 2023-02-15 | 61.61 | $358.53 | 194022 |
| 2023-02-14 | 60.80 | $356.08 | 152502 |
| 2023-02-13 | 60.08 | $353.87 | 248728 |
| 2023-02-10 | 58.88 | $350.19 | 338900 |
| 2023-02-09 | 59.86 | $352.31 | 294000 |
| 2023-02-08 | 61.10 | $355.03 | 274300 |
| 2023-02-07 | 61.46 | $355.84 | 322500 |
| 2023-02-06 | 60.05 | $350.72 | 365600 |
| 2023-02-03 | 58.69 | $345.90 | 709700 |
| 2023-02-02 | 76.01 | $379.94 | 368915 |
| 2023-02-01 | 75.41 | $377.00 | 350500 |
| 2023-01-31 | 72.51 | $363.85 | 766200 |
| 2023-01-30 | 74.62 | $367.16 | 379400 |
| 2023-01-27 | 78.00 | $372.37 | 315228 |
| 2023-01-26 | 77.44 | $369.35 | 493439 |
| 2023-01-25 | 76.28 | $363.28 | 838300 |
| 2023-01-24 | 67.44 | $329.52 | 433500 |
| 2023-01-23 | 70.79 | $334.04 | 265630 |
| 2023-01-20 | 72.26 | $335.98 | 271212 |
| 2023-01-19 | 69.52 | $327.13 | 228200 |
| 2023-01-18 | 70.76 | $328.78 | 226925 |
| 2023-01-17 | 70.53 | $328.04 | 326120 |
| 2023-01-13 | 71.22 | $329.02 | 289036 |
| 2023-01-12 | 69.68 | $323.61 | 337700 |
| 2023-01-11 | 72.15 | $327.26 | 343100 |
| 2023-01-10 | 70.48 | $321.12 | 304203 |
| 2023-01-09 | 69.91 | $319.10 | 582500 |
| 2023-01-06 | 68.46 | $314.00 | 464003 |
| 2023-01-05 | 63.25 | $298.23 | 466500 |
| 2023-01-04 | 58.52 | $286.77 | 230510 |
| 2023-01-03 | 57.67 | $284.87 | 199721 |
| 2022-12-30 | 54.88 | $278.89 | 124800 |
| 2022-12-29 | 57.55 | $283.33 | 108300 |
| 2022-12-28 | 54.27 | $276.45 | 139200 |
| 2022-12-27 | 56.32 | $279.85 | 161249 |
| 2022-12-23 | 56.91 | $280.85 | 243100 |
| 2022-12-22 | 57.44 | $281.76 | 314120 |
| 2022-12-21 | 55.82 | $277.98 | 381600 |
| 2022-12-20 | 50.46 | $266.65 | 218900 |
| 2022-12-19 | 53.07 | $271.48 | 338200 |
| 2022-12-16 | 57.21 | $278.59 | 597739 |
| 2022-12-15 | 57.19 | $278.54 | 345700 |
| 2022-12-14 | 61.43 | $285.53 | 308743 |
| 2022-12-13 | 63.96 | $289.44 | 412100 |
| 2022-12-12 | 62.96 | $286.75 | 425900 |
| 2022-12-09 | 60.74 | $280.93 | 273614 |
| 2022-12-08 | 62.10 | $283.16 | 364100 |
| 2022-12-07 | 58.96 | $275.14 | 391800 |
| 2022-12-06 | 65.31 | $285.05 | 464300 |
| 2022-12-05 | 65.21 | $284.78 | 567636 |
| 2022-12-02 | 63.93 | $281.16 | 456547 |
| 2022-12-01 | 60.94 | $273.27 | 429800 |
| 2022-11-30 | 58.74 | $267.92 | 590519 |
| 2022-11-29 | 53.20 | $256.08 | 195500 |
| 2022-11-28 | 52.45 | $254.62 | 167149 |
| 2022-11-25 | 53.69 | $256.84 | 62900 |
| 2022-11-23 | 53.67 | $256.81 | 175849 |
| 2022-11-22 | 53.44 | $256.28 | 184100 |
| 2022-11-21 | 53.26 | $255.88 | 213300 |
| 2022-11-18 | 55.15 | $259.79 | 284330 |
| 2022-11-17 | 53.85 | $256.51 | 221200 |
| 2022-11-16 | 56.58 | $262.24 | 256946 |
| 2022-11-15 | 57.77 | $264.70 | 262000 |
| 2022-11-14 | 58.68 | $266.59 | 552701 |
| 2022-11-11 | 67.55 | $283.30 | 508244 |
| 2022-11-10 | 65.84 | $277.47 | 678800 |
| 2022-11-09 | 56.22 | $251.92 | 592000 |
| 2022-11-08 | 53.78 | $246.89 | 515900 |
| 2022-11-07 | 49.13 | $238.19 | 220600 |
| 2022-11-04 | 46.67 | $233.99 | 616000 |
| 2022-11-03 | 43.51 | $228.87 | 269100 |
| 2022-11-02 | 45.11 | $232.09 | 441517 |
| 2022-11-01 | 48.52 | $238.57 | 310806 |
| 2022-10-31 | 51.65 | $244.04 | 276440 |
| 2022-10-28 | 51.95 | $244.57 | 474402 |
| 2022-10-27 | 48.20 | $237.80 | 368505 |
| 2022-10-26 | 48.46 | $238.30 | 488109 |
| 2022-10-25 | 53.18 | $246.77 | 767300 |
| 2022-10-24 | 50.54 | $241.87 | 288447 |
| 2022-10-21 | 51.18 | $243.02 | 374060 |
| 2022-10-20 | 44.42 | $231.48 | 336301 |
| 2022-10-19 | 45.45 | $233.47 | 442244 |
| 2022-10-18 | 49.69 | $241.16 | 387033 |
| 2022-10-17 | 46.41 | $235.86 | 270025 |
| 2022-10-14 | 42.32 | $229.77 | 276900 |
| 2022-10-13 | 47.49 | $238.90 | 273314 |
| 2022-10-12 | 46.29 | $237.15 | 273800 |
| 2022-10-11 | 42.34 | $231.60 | 333328 |
| 2022-10-10 | 43.00 | $232.81 | 260300 |
| 2022-10-07 | 44.52 | $235.62 | 278339 |
| 2022-10-06 | 45.96 | $238.25 | 230115 |
| 2022-10-05 | 46.67 | $239.54 | 337818 |
| 2022-10-04 | 44.54 | $236.14 | 287325 |
| 2022-10-03 | 41.57 | $231.59 | 411347 |
| 2022-09-30 | 34.96 | $222.49 | 414142 |
| 2022-09-29 | 35.85 | $224.60 | 367600 |
| 2022-09-28 | 34.77 | $223.16 | 277905 |
| 2022-09-27 | 31.65 | $219.06 | 211900 |
| 2022-09-26 | 34.04 | $225.39 | 236600 |
| 2022-09-23 | 34.86 | $227.48 | 312749 |
| 2022-09-22 | 35.02 | $227.90 | 343520 |
| 2022-09-21 | 37.59 | $234.39 | 338811 |
| 2022-09-20 | 38.16 | $235.80 | 430354 |
| 2022-09-19 | 39.27 | $238.53 | 536924 |
| 2022-09-16 | 45.50 | $252.10 | 1.2M |
| 2022-09-15 | 48.01 | $256.81 | 352500 |
| 2022-09-14 | 51.52 | $262.93 | 391900 |
| 2022-09-13 | 50.74 | $261.54 | 382931 |
| 2022-09-12 | 52.17 | $264.03 | 405435 |
| 2022-09-09 | 53.25 | $265.93 | 363437 |
| 2022-09-08 | 48.44 | $256.94 | 328000 |
| 2022-09-07 | 42.70 | $247.72 | 449100 |
| 2022-09-06 | 39.10 | $242.58 | 453300 |
| 2022-09-02 | 42.73 | $249.91 | 346300 |
| 2022-09-01 | 43.47 | $251.32 | 355200 |
| 2022-08-31 | 41.62 | $248.59 | 416400 |
| 2022-08-30 | 38.39 | $244.00 | 857612 |
| 2022-08-29 | 37.30 | $242.48 | 513000 |
| 2022-08-26 | 38.35 | $244.95 | 273800 |
| 2022-08-25 | 43.54 | $255.99 | 316720 |
| 2022-08-24 | 42.22 | $254.03 | 410326 |
| 2022-08-23 | 40.69 | $251.75 | 270532 |
| 2022-08-22 | 43.74 | $258.07 | 251500 |
| 2022-08-19 | 45.94 | $262.31 | 169400 |
| 2022-08-18 | 51.91 | $272.53 | 131626 |
| 2022-08-17 | 53.01 | $274.25 | 209120 |
| 2022-08-16 | 55.12 | $277.52 | 132800 |
| 2022-08-15 | 54.63 | $276.58 | 247809 |
| 2022-08-12 | 51.55 | $270.86 | 162000 |
| 2022-08-11 | 48.73 | $265.99 | 165310 |
| 2022-08-10 | 50.89 | $269.73 | 308700 |
| 2022-08-09 | 48.27 | $265.23 | 401343 |
| 2022-08-08 | 50.36 | $268.91 | 351720 |
| 2022-08-05 | 47.62 | $264.23 | 198969 |
| 2022-08-04 | 50.56 | $269.43 | 349700 |
| 2022-08-03 | 48.81 | $266.39 | 387331 |
| 2022-08-02 | 51.92 | $271.79 | 224111 |
| 2022-08-01 | 50.59 | $269.40 | 302121 |
| 2022-07-29 | 51.37 | $270.78 | 308100 |
| 2022-07-28 | 49.56 | $267.39 | 405031 |
| 2022-07-27 | 44.25 | $258.23 | 306000 |
| 2022-07-26 | 43.09 | $256.37 | 277101 |
| 2022-07-25 | 47.27 | $264.71 | 465402 |
| 2022-07-22 | 50.70 | $270.84 | 394743 |
| 2022-07-21 | 50.61 | $270.67 | 560044 |
| 2022-07-20 | 48.82 | $267.41 | 532600 |
| 2022-07-19 | 52.91 | $274.74 | 509800 |
| 2022-07-18 | 48.54 | $266.92 | 271300 |
| 2022-07-15 | 48.34 | $266.57 | 256548 |
| 2022-07-14 | 44.61 | $260.30 | 311829 |
| 2022-07-13 | 44.09 | $259.46 | 239500 |
| 2022-07-12 | 42.41 | $256.67 | 238300 |
| 2022-07-11 | 44.79 | $261.86 | 175021 |
| 2022-07-08 | 46.84 | $266.11 | 203618 |
| 2022-07-07 | 47.56 | $267.58 | 296524 |
| 2022-07-06 | 43.09 | $259.63 | 386211 |
| 2022-07-05 | 45.47 | $264.77 | 384429 |
| 2022-07-01 | 41.28 | $257.77 | 383800 |
| 2022-06-30 | 40.18 | $256.01 | 385100 |
| 2022-06-29 | 42.08 | $260.49 | 312200 |
| 2022-06-28 | 44.38 | $265.63 | 403400 |
| 2022-06-27 | 47.42 | $272.00 | 271300 |
| 2022-06-24 | 50.32 | $277.64 | 999514 |
| 2022-06-23 | 47.67 | $272.73 | 224200 |
| 2022-06-22 | 45.60 | $269.04 | 195745 |
| 2022-06-21 | 43.71 | $265.74 | 205600 |
| 2022-06-17 | 42.84 | $264.21 | 510900 |
| 2022-06-16 | 44.97 | $269.12 | 219143 |
| 2022-06-15 | 45.37 | $270.04 | 181122 |
| 2022-06-14 | 44.57 | $268.48 | 169200 |
| 2022-06-13 | 44.22 | $267.78 | 236528 |
| 2022-06-10 | 46.65 | $273.89 | 219601 |
| 2022-06-09 | 46.70 | $274.01 | 183100 |
| 2022-06-08 | 49.50 | $281.01 | 251225 |
| 2022-06-07 | 50.95 | $284.49 | 140849 |
| 2022-06-06 | 49.72 | $281.43 | 164529 |
| 2022-06-03 | 48.54 | $278.48 | 253510 |
| 2022-06-02 | 52.05 | $287.39 | 227400 |
| 2022-06-01 | 47.84 | $276.91 | 317905 |
| 2022-05-31 | 49.73 | $281.68 | 607200 |
| 2022-05-27 | 52.28 | $287.89 | 203529 |
| 2022-05-26 | 50.01 | $282.12 | 216031 |
| 2022-05-25 | 47.74 | $276.54 | 312614 |
| 2022-05-24 | 48.67 | $279.02 | 340400 |
| 2022-05-23 | 50.12 | $282.85 | 503000 |
| 2022-05-20 | 48.78 | $279.31 | 396109 |
| 2022-05-19 | 44.24 | $267.94 | 425845 |
| 2022-05-18 | 35.79 | $250.18 | 297800 |
| 2022-05-17 | 39.00 | $260.31 | 199838 |
| 2022-05-16 | 37.74 | $257.90 | 328700 |
| 2022-05-13 | 39.50 | $263.38 | 290040 |
| 2022-05-12 | 36.35 | $257.26 | 238640 |
| 2022-05-11 | 34.06 | $252.97 | 231900 |
| 2022-05-10 | 34.77 | $255.52 | 315800 |
| 2022-05-09 | 35.17 | $257.01 | 599933 |
| 2022-05-06 | 37.40 | $265.04 | 354133 |
| 2022-05-05 | 40.73 | $275.97 | 498242 |
| 2022-05-04 | 42.29 | $280.74 | 711911 |
| 2022-05-03 | 34.45 | $265.08 | 373400 |
| 2022-05-02 | 32.42 | $261.45 | 421500 |
| 2022-04-29 | 33.00 | $263.61 | 431309 |
| 2022-04-28 | 35.18 | $271.53 | 423819 |
| 2022-04-27 | 29.45 | $261.27 | 363000 |
| 2022-04-26 | 29.18 | $260.81 | 413291 |
| 2022-04-25 | 30.90 | $267.95 | 448300 |
| 2022-04-22 | 29.79 | $265.93 | 492000 |
| 2022-04-21 | 31.45 | $272.88 | 559105 |
| 2022-04-20 | 31.70 | $273.93 | 908916 |
| 2022-04-19 | 26.22 | $263.71 | 1.3M |
| 2022-04-18 | 22.40 | $257.12 | 438100 |
| 2022-04-14 | 23.89 | $265.45 | 331065 |
| 2022-04-13 | 25.04 | $271.58 | 688400 |
| 2022-04-12 | 25.50 | $273.95 | 418700 |
| 2022-04-11 | 26.84 | $280.84 | 516000 |
| 2022-04-08 | 26.89 | $281.06 | 337631 |
| 2022-04-07 | 28.09 | $287.24 | 602300 |
| 2022-04-06 | 28.20 | $287.83 | 1.0M |
| 2022-04-05 | 32.40 | $307.60 | 929800 |
| 2022-04-04 | 44.46 | $345.51 | 406732 |
| 2022-04-01 | 41.13 | $339.44 | 338848 |
| 2022-03-31 | 41.42 | $340.20 | 431500 |
| 2022-03-30 | 44.08 | $346.91 | 343265 |
| 2022-03-29 | 48.68 | $357.31 | 311010 |
| 2022-03-28 | 49.84 | $359.74 | 254300 |
| 2022-03-25 | 45.90 | $351.89 | 267872 |
| 2022-03-24 | 46.66 | $353.60 | 219309 |
| 2022-03-23 | 43.00 | $346.61 | 303429 |
| 2022-03-22 | 45.48 | $352.45 | 369800 |
| 2022-03-21 | 43.48 | $348.68 | 294732 |
| 2022-03-18 | 45.65 | $353.84 | 519116 |
| 2022-03-17 | 45.86 | $354.34 | 273000 |
| 2022-03-16 | 45.89 | $354.41 | 293304 |
| 2022-03-15 | 42.59 | $347.51 | 185400 |
| 2022-03-14 | 40.77 | $343.84 | 203387 |
| 2022-03-11 | 40.15 | $342.59 | 235408 |
| 2022-03-10 | 40.22 | $342.80 | 318600 |
| 2022-03-09 | 42.00 | $348.44 | 298800 |
| 2022-03-08 | 38.57 | $340.96 | 293800 |
| 2022-03-07 | 42.75 | $353.99 | 356215 |
| 2022-03-04 | 48.21 | $368.33 | 285142 |
| 2022-03-03 | 44.63 | $360.68 | 377112 |
| 2022-03-02 | 52.74 | $378.56 | 193000 |
| 2022-03-01 | 53.42 | $379.89 | 285426 |
| 2022-02-28 | 54.20 | $381.43 | 281700 |
| 2022-02-25 | 53.32 | $379.32 | 182200 |
| 2022-02-24 | 52.36 | $377.00 | 248515 |
| 2022-02-23 | 48.65 | $368.42 | 182200 |
| 2022-02-22 | 50.72 | $373.15 | 225300 |
| 2022-02-18 | 50.24 | $372.01 | 225410 |
| 2022-02-17 | 51.44 | $374.88 | 146600 |
| 2022-02-16 | 51.40 | $374.78 | 207500 |
| 2022-02-15 | 54.30 | $381.84 | 237903 |
| 2022-02-14 | 49.93 | $370.33 | 314944 |
| 2022-02-11 | 53.15 | $378.00 | 370322 |
| 2022-02-10 | 49.88 | $369.83 | 259400 |
| 2022-02-09 | 50.35 | $370.98 | 320700 |
| 2022-02-08 | 49.21 | $368.09 | 351716 |
| 2022-02-07 | 50.06 | $370.35 | 311800 |
| 2022-02-04 | 48.70 | $366.71 | 447300 |
| 2022-02-03 | 41.71 | $349.92 | 240900 |
| 2022-02-02 | 39.05 | $344.26 | 320532 |
| 2022-02-01 | 41.08 | $350.72 | 264300 |
| 2022-01-31 | 38.13 | $344.48 | 362031 |
| 2022-01-28 | 33.47 | $335.31 | 398742 |
| 2022-01-27 | 30.66 | $330.12 | 465700 |
| 2022-01-26 | 31.27 | $332.65 | 634800 |
| 2022-01-25 | 36.57 | $352.01 | 380731 |
| 2022-01-24 | 41.08 | $365.22 | 335402 |
| 2022-01-21 | 40.74 | $364.58 | 292641 |
| 2022-01-20 | 42.44 | $369.29 | 267702 |
| 2022-01-19 | 43.96 | $373.42 | 287338 |
| 2022-01-18 | 39.73 | $364.91 | 252700 |
| 2022-01-14 | 42.08 | $371.54 | 287069 |
| 2022-01-13 | 38.08 | $363.92 | 174800 |
| 2022-01-12 | 40.69 | $371.37 | 233700 |
| 2022-01-11 | 44.23 | $380.54 | 180700 |
| 2022-01-10 | 44.34 | $380.81 | 214109 |
| 2022-01-07 | 43.33 | $378.74 | 199516 |
| 2022-01-06 | 40.67 | $373.35 | 231400 |
| 2022-01-05 | 42.68 | $379.03 | 204528 |
| 2022-01-04 | 48.86 | $394.37 | 292737 |
| 2022-01-03 | 49.96 | $396.83 | 178616 |
| 2021-12-31 | 57.16 | $411.27 | 100937 |
| 2021-12-30 | 57.92 | $412.66 | 76932 |
| 2021-12-29 | 57.40 | $411.34 | 107000 |
| 2021-12-28 | 58.87 | $414.18 | 95200 |
| 2021-12-27 | 58.67 | $413.61 | 139241 |
| 2021-12-23 | 57.65 | $410.67 | 163900 |
| 2021-12-22 | 57.09 | $409.02 | 154124 |
| 2021-12-21 | 58.22 | $411.56 | 210107 |
| 2021-12-20 | 55.56 | $403.46 | 191700 |
| 2021-12-17 | 58.61 | $410.42 | 651000 |
| 2021-12-16 | 57.97 | $408.38 | 409200 |
| 2021-12-15 | 60.52 | $414.21 | 384800 |
| 2021-12-14 | 54.37 | $395.42 | 285230 |
| 2021-12-13 | 57.28 | $401.87 | 445639 |
| 2021-12-10 | 51.10 | $385.84 | 244800 |
| 2021-12-09 | 48.42 | $379.78 | 218046 |
| 2021-12-08 | 50.63 | $384.87 | 365222 |
| 2021-12-07 | 48.80 | $380.68 | 429310 |
| 2021-12-06 | 39.27 | $362.00 | 347200 |
| 2021-12-03 | 30.80 | $349.08 | 331700 |
| 2021-12-02 | 31.44 | $351.07 | 351430 |
| 2021-12-01 | 26.05 | $343.73 | 261400 |
| 2021-11-30 | 28.67 | $352.69 | 718300 |
| 2021-11-29 | 28.75 | $352.96 | 230900 |
| 2021-11-26 | 31.14 | $360.52 | 203800 |
| 2021-11-24 | 31.43 | $361.42 | 170533 |
| 2021-11-23 | 31.86 | $362.75 | 206603 |
| 2021-11-22 | 33.30 | $367.25 | 298000 |
| 2021-11-19 | 28.17 | $359.79 | 277200 |
| 2021-11-18 | 30.26 | $366.83 | 374200 |
| 2021-11-17 | 36.02 | $382.83 | 221456 |
| 2021-11-16 | 40.48 | $392.58 | 281600 |
| 2021-11-15 | 38.00 | $389.27 | 216700 |
| 2021-11-12 | 37.67 | $388.82 | 231400 |
| 2021-11-11 | 33.00 | $382.72 | 161126 |
| 2021-11-10 | 35.49 | $388.74 | 168422 |
| 2021-11-09 | 34.28 | $387.19 | 210000 |
| 2021-11-08 | 35.45 | $390.06 | 203222 |
| 2021-11-05 | 34.15 | $388.31 | 291900 |
| 2021-11-04 | 34.23 | $388.53 | 407716 |
| 2021-11-03 | 41.10 | $404.54 | 197200 |
| 2021-11-02 | 42.40 | $407.11 | 159100 |
| 2021-11-01 | 43.16 | $408.61 | 161600 |
| 2021-10-29 | 43.18 | $408.67 | 259400 |
| 2021-10-28 | 40.90 | $405.06 | 129925 |
| 2021-10-27 | 39.88 | $403.47 | 270800 |
| 2021-10-26 | 40.32 | $404.54 | 155600 |
| 2021-10-25 | 41.43 | $407.25 | 109344 |
| 2021-10-22 | 44.96 | $415.43 | 156900 |
| 2021-10-21 | 42.27 | $410.73 | 353900 |
| 2021-10-20 | 39.25 | $405.69 | 272511 |
| 2021-10-19 | 41.51 | $411.19 | 279100 |
| 2021-10-18 | 37.68 | $405.00 | 202614 |
| 2021-10-15 | 37.98 | $405.77 | 155841 |
| 2021-10-14 | 36.39 | $403.17 | 224400 |
| 2021-10-13 | 34.50 | $400.08 | 304600 |
| 2021-10-12 | 33.10 | $397.80 | 208300 |
| 2021-10-11 | 34.69 | $402.96 | 119200 |
| 2021-10-08 | 37.04 | $410.15 | 113428 |
| 2021-10-07 | 40.57 | $419.84 | 232314 |
| 2021-10-06 | 36.15 | $412.43 | 553600 |
| 2021-10-05 | 44.19 | $431.53 | 327800 |
| 2021-10-04 | 34.22 | $417.82 | 244436 |
| 2021-10-01 | 34.22 | $417.82 | 213747 |
| 2021-09-30 | 35.42 | $420.69 | 297600 |
| 2021-09-29 | 36.68 | $423.66 | 232326 |
| 2021-09-28 | 33.02 | $418.86 | 345400 |
| 2021-09-27 | 31.74 | $417.22 | 320100 |
| 2021-09-24 | 34.31 | $424.00 | 289418 |
| 2021-09-23 | 34.75 | $425.10 | 217000 |
| 2021-09-22 | 34.96 | $425.65 | 213334 |
| 2021-09-21 | 32.24 | $421.81 | 180244 |
| 2021-09-20 | 33.51 | $425.48 | 198200 |
| 2021-09-17 | 33.69 | $426.00 | 316300 |
| 2021-09-16 | 34.23 | $427.62 | 132612 |
| 2021-09-15 | 33.08 | $425.79 | 203100 |
| 2021-09-14 | 33.21 | $426.24 | 275400 |
| 2021-09-13 | 34.99 | $432.08 | 172339 |
| 2021-09-10 | 37.05 | $438.49 | 169000 |
| 2021-09-09 | 38.79 | $443.63 | 169129 |
| 2021-09-08 | 41.78 | $451.85 | 248914 |
| 2021-09-07 | 41.49 | $451.30 | 474236 |
| 2021-09-03 | 52.07 | $475.22 | 134300 |
| 2021-09-02 | 54.41 | $479.47 | 108600 |
| 2021-09-01 | 54.45 | $479.54 | 155300 |
| 2021-08-31 | 52.82 | $475.92 | 219340 |
| 2021-08-30 | 53.63 | $477.52 | 165827 |
| 2021-08-27 | 57.40 | $484.77 | 233346 |
| 2021-08-26 | 53.90 | $476.53 | 116215 |
| 2021-08-25 | 51.99 | $472.33 | 155735 |
| 2021-08-24 | 56.44 | $480.75 | 103140 |
| 2021-08-23 | 54.70 | $476.78 | 90600 |
| 2021-08-20 | 54.14 | $475.50 | 114822 |
| 2021-08-19 | 52.74 | $472.27 | 128935 |
| 2021-08-18 | 47.84 | $461.84 | 133200 |
| 2021-08-17 | 54.35 | $474.53 | 105900 |
| 2021-08-16 | 52.17 | $470.05 | 113236 |
| 2021-08-13 | 48.72 | $463.42 | 128900 |
| 2021-08-12 | 48.66 | $463.31 | 129903 |
| 2021-08-11 | 48.25 | $462.50 | 141415 |
| 2021-08-10 | 50.66 | $467.55 | 165820 |
| 2021-08-09 | 60.33 | $484.64 | 117215 |
| 2021-08-06 | 61.02 | $485.70 | 117500 |
| 2021-08-05 | 64.31 | $490.73 | 193208 |
| 2021-08-04 | 65.25 | $492.13 | 184539 |
| 2021-08-03 | 60.51 | $479.94 | 151700 |
| 2021-08-02 | 60.55 | $480.00 | 230732 |
| 2021-07-30 | 58.52 | $475.17 | 238700 |
| 2021-07-29 | 58.89 | $475.78 | 188700 |
| 2021-07-28 | 56.88 | $470.94 | 165100 |
| 2021-07-27 | 55.05 | $466.72 | 190311 |
| 2021-07-26 | 55.17 | $466.95 | 178800 |
| 2021-07-23 | 59.62 | $475.19 | 182100 |
| 2021-07-22 | 55.13 | $464.42 | 153800 |
| 2021-07-21 | 51.01 | $455.85 | 280900 |
| 2021-07-20 | 53.54 | $460.50 | 415200 |
| 2021-07-19 | 54.76 | $462.68 | 327209 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.25
2026-07-17
Close Price
$113.69
Vol: 140291
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.96
Average
-56.80
Maximum
-0.11
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -65.25 | $113.69 | 140291 |
| 2026-07-16 | -57.87 | $115.50 | 445900 |
| 2026-07-15 | -58.20 | $115.63 | 405300 |
| 2026-07-14 | -62.82 | $114.87 | 448600 |
| 2026-07-13 | -59.78 | $115.37 | 413030 |
| 2026-07-10 | -68.96 | $113.86 | 517200 |
| 2026-07-09 | -68.23 | $113.98 | 752400 |
| 2026-07-08 | -49.03 | $117.14 | 475741 |
| 2026-07-07 | -40.16 | $118.60 | 720900 |
| 2026-07-06 | -53.28 | $116.44 | 753444 |
| 2026-07-02 | -54.90 | $116.53 | 672703 |
| 2026-07-01 | -66.72 | $114.49 | 587200 |
| 2026-06-30 | -77.34 | $113.49 | 668200 |
| 2026-06-29 | -94.83 | $109.93 | 709200 |
| 2026-06-26 | -83.39 | $112.54 | 1.0M |
| 2026-06-25 | -98.58 | $109.09 | 693908 |
| 2026-06-24 | -99.14 | $113.46 | 672000 |
| 2026-06-23 | -78.57 | $118.17 | 620003 |
| 2026-06-22 | -84.02 | $117.12 | 1.1M |
| 2026-06-18 | -70.95 | $120.33 | 1.2M |
| 2026-06-17 | -75.55 | $119.90 | 1.3M |
| 2026-06-16 | -64.10 | $124.81 | 831008 |
| 2026-06-15 | -75.97 | $121.00 | 688800 |
| 2026-06-12 | -76.32 | $120.89 | 682442 |
| 2026-06-11 | -90.53 | $116.33 | 807600 |
| 2026-06-10 | -91.21 | $116.11 | 674200 |
| 2026-06-09 | -89.99 | $116.51 | 930708 |
| 2026-06-08 | -91.83 | $116.17 | 987912 |
| 2026-06-05 | -96.20 | $116.93 | 1.1M |
| 2026-06-04 | -97.80 | $120.62 | 908603 |
| 2026-06-03 | -93.76 | $122.98 | 756248 |
| 2026-06-02 | -97.93 | $123.18 | 846506 |
| 2026-06-01 | -98.74 | $129.29 | 691363 |
| 2026-05-29 | -98.32 | $130.04 | 695336 |
| 2026-05-28 | -95.31 | $131.55 | 705033 |
| 2026-05-27 | -97.45 | $130.94 | 528615 |
| 2026-05-26 | -99.15 | $131.23 | 697010 |
| 2026-05-22 | -92.79 | $137.13 | 815625 |
| 2026-05-21 | -96.49 | $136.25 | 678743 |
| 2026-05-20 | -98.13 | $137.78 | 530200 |
| 2026-05-19 | -83.14 | $141.87 | 614822 |
| 2026-05-18 | -86.29 | $141.11 | 787886 |
| 2026-05-15 | -96.31 | $138.45 | 542400 |
| 2026-05-14 | -91.11 | $140.51 | 420853 |
| 2026-05-13 | -94.48 | $139.28 | 549850 |
| 2026-05-12 | -99.45 | $141.37 | 617300 |
| 2026-05-11 | -97.01 | $145.21 | 694200 |
| 2026-05-08 | -94.56 | $147.53 | 573414 |
| 2026-05-07 | -77.03 | $152.66 | 1.1M |
| 2026-05-06 | -98.67 | $148.84 | 561456 |
| 2026-05-05 | -90.66 | $151.29 | 647127 |
| 2026-05-04 | -89.27 | $154.89 | 373243 |
| 2026-05-01 | -99.60 | $152.87 | 667800 |
| 2026-04-30 | -92.67 | $157.19 | 538000 |
| 2026-04-29 | -78.50 | $160.77 | 629100 |
| 2026-04-28 | -96.80 | $158.49 | 380000 |
| 2026-04-27 | -94.90 | $160.13 | 392100 |
| 2026-04-24 | -80.71 | $163.19 | 426500 |
| 2026-04-23 | -81.40 | $163.61 | 416200 |
| 2026-04-22 | -95.23 | $162.61 | 307300 |
| 2026-04-21 | -93.12 | $164.36 | 272700 |
| 2026-04-20 | -89.67 | $164.96 | 548344 |
| 2026-04-17 | -66.57 | $169.00 | 643700 |
| 2026-04-16 | -40.72 | $173.50 | 295300 |
| 2026-04-15 | -52.61 | $171.43 | 287000 |
| 2026-04-14 | -55.27 | $171.03 | 422238 |
| 2026-04-13 | -37.47 | $174.56 | 324600 |
| 2026-04-10 | -56.89 | $171.94 | 252700 |
| 2026-04-09 | -52.81 | $172.77 | 411138 |
| 2026-04-08 | -32.73 | $176.85 | 469944 |
| 2026-04-07 | -42.35 | $175.76 | 628028 |
| 2026-04-06 | -53.57 | $175.15 | 386200 |
| 2026-04-02 | -67.88 | $171.46 | 301300 |
| 2026-04-01 | -90.54 | $165.62 | 505500 |
| 2026-03-31 | -93.97 | $164.98 | 402700 |
| 2026-03-30 | -94.89 | $164.77 | 314668 |
| 2026-03-27 | -97.13 | $164.12 | 324310 |
| 2026-03-26 | -93.12 | $166.72 | 384738 |
| 2026-03-25 | -95.07 | $166.11 | 335400 |
| 2026-03-24 | -98.43 | $166.55 | 501200 |
| 2026-03-23 | -96.42 | $170.66 | 494200 |
| 2026-03-20 | -91.65 | $174.01 | 912608 |
| 2026-03-19 | -88.94 | $174.66 | 313317 |
| 2026-03-18 | -96.21 | $174.63 | 539900 |
| 2026-03-17 | -80.48 | $179.11 | 316309 |
| 2026-03-16 | -74.65 | $180.33 | 354719 |
| 2026-03-13 | -75.66 | $180.12 | 601810 |
| 2026-03-12 | -69.12 | $181.49 | 573613 |
| 2026-03-11 | -69.38 | $179.00 | 726633 |
| 2026-03-10 | -54.14 | $182.18 | 486600 |
| 2026-03-09 | -32.50 | $185.12 | 740100 |
| 2026-03-06 | -25.92 | $186.11 | 448021 |
| 2026-03-05 | -30.31 | $184.44 | 564388 |
| 2026-03-04 | -17.11 | $189.46 | 335172 |
| 2026-03-03 | -6.20 | $193.61 | 544400 |
| 2026-03-02 | -10.30 | $192.05 | 614108 |
| 2026-02-27 | -4.06 | $192.00 | 1.0M |
| 2026-02-26 | -7.33 | $184.87 | 468600 |
| 2026-02-25 | -13.39 | $180.51 | 346716 |
| 2026-02-24 | -8.32 | $181.83 | 387305 |
| 2026-02-23 | -4.51 | $181.65 | 366300 |
| 2026-02-20 | -4.98 | $181.23 | 375900 |
| 2026-02-19 | -7.14 | $180.70 | 605711 |
| 2026-02-18 | -25.82 | $176.12 | 604100 |
| 2026-02-17 | -19.17 | $177.75 | 446506 |
| 2026-02-13 | -12.60 | $179.36 | 466400 |
| 2026-02-12 | -20.35 | $177.46 | 715000 |
| 2026-02-11 | -4.45 | $178.77 | 1.1M |
| 2026-02-10 | -2.71 | $177.31 | 606400 |
| 2026-02-09 | -29.52 | $171.23 | 824280 |
| 2026-02-06 | -76.68 | $162.33 | 1.2M |
| 2026-02-05 | -75.92 | $162.83 | 968300 |
| 2026-02-04 | -79.94 | $162.37 | 572100 |
| 2026-02-03 | -97.20 | $160.28 | 1.1M |
| 2026-02-02 | -93.96 | $166.34 | 482100 |
| 2026-01-30 | -86.68 | $169.23 | 332236 |
| 2026-01-29 | -90.54 | $168.61 | 357857 |
| 2026-01-28 | -91.50 | $168.56 | 441700 |
| 2026-01-27 | -94.68 | $168.38 | 349126 |
| 2026-01-26 | -75.40 | $171.64 | 402531 |
| 2026-01-23 | -76.11 | $171.52 | 338200 |
| 2026-01-22 | -75.28 | $171.66 | 230426 |
| 2026-01-21 | -73.68 | $171.93 | 315700 |
| 2026-01-20 | -70.43 | $172.48 | 392700 |
| 2026-01-16 | -49.14 | $176.08 | 574300 |
| 2026-01-15 | -57.54 | $174.66 | 893730 |
| 2026-01-14 | -68.66 | $172.78 | 557449 |
| 2026-01-13 | -82.91 | $170.37 | 805900 |
| 2026-01-12 | -90.67 | $170.10 | 762308 |
| 2026-01-09 | -99.74 | $168.77 | 569937 |
| 2026-01-08 | -85.76 | $171.68 | 881435 |
| 2026-01-07 | -75.96 | $173.71 | 1.0M |
| 2026-01-06 | -14.20 | $181.40 | 480333 |
| 2026-01-05 | -19.75 | $180.23 | 646549 |
| 2026-01-02 | -27.73 | $178.55 | 482520 |
| 2025-12-31 | -12.58 | $181.25 | 401335 |
| 2025-12-30 | -7.14 | $182.51 | 285326 |
| 2025-12-29 | -1.64 | $183.85 | 347609 |
| 2025-12-26 | -4.39 | $182.86 | 309700 |
| 2025-12-24 | -5.63 | $182.54 | 200446 |
| 2025-12-23 | -2.93 | $183.24 | 514000 |
| 2025-12-22 | -10.87 | $181.18 | 690100 |
| 2025-12-19 | -20.12 | $178.78 | 2.9M |
| 2025-12-18 | -11.37 | $181.05 | 648145 |
| 2025-12-17 | -6.00 | $181.88 | 588229 |
| 2025-12-16 | -10.82 | $179.47 | 809500 |
| 2025-12-15 | -3.12 | $179.20 | 691200 |
| 2025-12-12 | -3.68 | $178.99 | 957503 |
| 2025-12-11 | -5.04 | $177.85 | 853500 |
| 2025-12-10 | -5.61 | $175.21 | 797718 |
| 2025-12-09 | -16.89 | $173.16 | 859315 |
| 2025-12-08 | -61.44 | $165.06 | 581200 |
| 2025-12-05 | -49.45 | $167.24 | 528800 |
| 2025-12-04 | -49.39 | $167.25 | 821641 |
| 2025-12-03 | -90.87 | $159.71 | 542813 |
| 2025-12-02 | -85.09 | $160.76 | 447506 |
| 2025-12-01 | -80.96 | $159.99 | 706209 |
| 2025-11-28 | -61.52 | $163.89 | 260811 |
| 2025-11-26 | -59.97 | $164.20 | 626500 |
| 2025-11-25 | -61.57 | $163.88 | 629100 |
| 2025-11-24 | -71.93 | $161.80 | 522134 |
| 2025-11-21 | -72.33 | $161.72 | 608500 |
| 2025-11-20 | -72.48 | $161.69 | 989223 |
| 2025-11-19 | -45.06 | $167.19 | 599800 |
| 2025-11-18 | -16.25 | $172.97 | 513700 |
| 2025-11-17 | -13.76 | $173.47 | 468335 |
| 2025-11-14 | -6.28 | $174.97 | 574326 |
| 2025-11-13 | -5.06 | $174.00 | 606300 |
| 2025-11-12 | -27.80 | $169.73 | 685200 |
| 2025-11-11 | -18.90 | $171.40 | 675100 |
| 2025-11-10 | -30.67 | $169.19 | 656713 |
| 2025-11-07 | -51.51 | $167.27 | 1.1M |
| 2025-11-06 | -58.15 | $165.75 | 1.1M |
| 2025-11-05 | -78.90 | $161.00 | 714275 |
| 2025-11-04 | -77.63 | $161.29 | 485032 |
| 2025-11-03 | -86.94 | $159.16 | 680900 |
| 2025-10-31 | -91.43 | $160.06 | 528706 |
| 2025-10-30 | -91.82 | $159.98 | 819100 |
| 2025-10-29 | -97.92 | $158.85 | 704777 |
| 2025-10-28 | -89.86 | $163.38 | 536323 |
| 2025-10-27 | -65.96 | $167.55 | 641300 |
| 2025-10-24 | -56.33 | $170.55 | 295529 |
| 2025-10-23 | -51.54 | $171.53 | 312300 |
| 2025-10-22 | -49.98 | $171.85 | 514824 |
| 2025-10-21 | -44.70 | $172.93 | 394245 |
| 2025-10-20 | -54.42 | $170.94 | 843113 |
| 2025-10-17 | -52.86 | $171.26 | 470111 |
| 2025-10-16 | -53.79 | $171.07 | 546100 |
| 2025-10-15 | -54.72 | $171.55 | 440300 |
| 2025-10-14 | -59.87 | $171.08 | 525234 |
| 2025-10-13 | -52.16 | $172.90 | 947624 |
| 2025-10-10 | -35.76 | $177.40 | 852200 |
| 2025-10-09 | -61.77 | $172.23 | 462819 |
| 2025-10-08 | -63.55 | $172.13 | 736810 |
| 2025-10-07 | -77.37 | $168.14 | 1.2M |
| 2025-10-06 | -78.27 | $167.88 | 1.6M |
| 2025-10-03 | -91.90 | $170.50 | 794800 |
| 2025-10-02 | -96.09 | $169.59 | 2.4M |
| 2025-10-01 | -94.01 | $170.84 | 859600 |
| 2025-09-30 | -98.72 | $174.25 | 680948 |
| 2025-09-29 | -92.37 | $177.63 | 710038 |
| 2025-09-26 | -74.32 | $180.14 | 574200 |
| 2025-09-25 | -88.49 | $178.17 | 574900 |
| 2025-09-24 | -82.88 | $179.04 | 664600 |
| 2025-09-23 | -83.12 | $179.11 | 576507 |
| 2025-09-22 | -88.71 | $178.42 | 891450 |
| 2025-09-19 | -96.83 | $178.32 | 9.7M |
| 2025-09-18 | -89.77 | $179.71 | 674960 |
| 2025-09-17 | -63.89 | $183.53 | 593400 |
| 2025-09-16 | -67.89 | $182.94 | 530400 |
| 2025-09-15 | -76.42 | $181.68 | 737100 |
| 2025-09-12 | -54.95 | $184.85 | 648628 |
| 2025-09-11 | -30.49 | $188.46 | 777469 |
| 2025-09-10 | -56.44 | $184.63 | 820906 |
| 2025-09-09 | -32.45 | $188.17 | 680734 |
| 2025-09-08 | -39.23 | $187.17 | 867936 |
| 2025-09-05 | -36.99 | $187.50 | 758300 |
| 2025-09-04 | -86.92 | $180.13 | 716202 |
| 2025-09-03 | -88.58 | $181.59 | 1.1M |
| 2025-09-02 | -96.45 | $180.20 | 611315 |
| 2025-08-29 | -93.94 | $183.84 | 592400 |
| 2025-08-28 | -98.57 | $182.55 | 648174 |
| 2025-08-27 | -83.33 | $187.51 | 452332 |
| 2025-08-26 | -75.73 | $189.78 | 551900 |
| 2025-08-25 | -74.41 | $190.15 | 818500 |
| 2025-08-22 | -79.65 | $188.73 | 589600 |
| 2025-08-21 | -87.75 | $186.85 | 754300 |
| 2025-08-20 | -80.86 | $189.12 | 605200 |
| 2025-08-19 | -87.96 | $186.85 | 346649 |
| 2025-08-18 | -88.71 | $186.61 | 470851 |
| 2025-08-15 | -77.99 | $190.04 | 687000 |
| 2025-08-14 | -85.52 | $187.63 | 528842 |
| 2025-08-13 | -81.92 | $189.00 | 655300 |
| 2025-08-12 | -84.27 | $188.22 | 632400 |
| 2025-08-11 | -81.84 | $189.27 | 937253 |
| 2025-08-08 | -88.92 | $187.01 | 707738 |
| 2025-08-07 | -96.05 | $184.43 | 1.3M |
| 2025-08-06 | -98.07 | $186.80 | 1.9M |
| 2025-08-05 | -83.51 | $207.81 | 428439 |
| 2025-08-04 | -74.80 | $209.43 | 334943 |
| 2025-08-01 | -85.78 | $207.75 | 416300 |
| 2025-07-31 | -98.95 | $205.50 | 454749 |
| 2025-07-30 | -75.35 | $210.09 | 471405 |
| 2025-07-29 | -95.16 | $207.17 | 342200 |
| 2025-07-28 | -94.98 | $207.67 | 345500 |
| 2025-07-25 | -74.35 | $211.45 | 214825 |
| 2025-07-24 | -61.85 | $213.74 | 267605 |
| 2025-07-23 | -70.96 | $212.07 | 330300 |
| 2025-07-22 | -78.60 | $210.67 | 299600 |
| 2025-07-21 | -94.49 | $207.76 | 391600 |
| 2025-07-18 | -95.19 | $208.84 | 368602 |
| 2025-07-17 | -99.32 | $210.43 | 510100 |
| 2025-07-16 | -77.03 | $215.53 | 263800 |
| 2025-07-15 | -98.94 | $214.55 | 304800 |
| 2025-07-14 | -79.40 | $217.25 | 289400 |
| 2025-07-11 | -88.14 | $216.05 | 284049 |
| 2025-07-10 | -66.89 | $218.97 | 291900 |
| 2025-07-09 | -64.63 | $219.28 | 371000 |
| 2025-07-08 | -82.53 | $216.82 | 475000 |
| 2025-07-07 | -45.20 | $221.95 | 411937 |
| 2025-07-03 | -83.19 | $216.73 | 302200 |
| 2025-07-02 | -58.64 | $219.17 | 435733 |
| 2025-07-01 | -32.94 | $223.11 | 454600 |
| 2025-06-30 | -31.44 | $223.34 | 355100 |
| 2025-06-27 | -56.16 | $219.55 | 425500 |
| 2025-06-26 | -49.64 | $220.55 | 394520 |
| 2025-06-25 | -32.62 | $223.16 | 317700 |
| 2025-06-24 | -35.42 | $222.73 | 354900 |
| 2025-06-23 | -47.95 | $220.81 | 355634 |
| 2025-06-20 | -54.66 | $219.78 | 773303 |
| 2025-06-18 | -47.95 | $220.81 | 409231 |
| 2025-06-17 | -30.40 | $223.50 | 307900 |
| 2025-06-16 | -21.40 | $224.88 | 287143 |
| 2025-06-13 | -18.10 | $225.25 | 296732 |
| 2025-06-12 | -4.51 | $226.89 | 377700 |
| 2025-06-11 | -12.18 | $225.02 | 418431 |
| 2025-06-10 | -15.52 | $224.44 | 312212 |
| 2025-06-09 | -35.09 | $223.25 | 558901 |
| 2025-06-06 | -44.73 | $222.22 | 460277 |
| 2025-06-05 | -29.12 | $226.13 | 755800 |
| 2025-06-04 | -60.98 | $218.79 | 652900 |
| 2025-06-03 | -78.52 | $214.75 | 635328 |
| 2025-06-02 | -59.98 | $219.02 | 468800 |
| 2025-05-30 | -71.31 | $216.41 | 1.2M |
| 2025-05-29 | -81.42 | $214.08 | 559029 |
| 2025-05-28 | -79.04 | $214.63 | 595900 |
| 2025-05-27 | -64.97 | $217.87 | 379002 |
| 2025-05-23 | -65.06 | $217.85 | 317900 |
| 2025-05-22 | -71.31 | $216.41 | 446800 |
| 2025-05-21 | -57.29 | $219.64 | 445700 |
| 2025-05-20 | -44.05 | $222.69 | 512737 |
| 2025-05-19 | -58.25 | $219.42 | 471318 |
| 2025-05-16 | -73.05 | $216.01 | 530900 |
| 2025-05-15 | -83.81 | $213.53 | 378700 |
| 2025-05-14 | -95.57 | $210.82 | 791209 |
| 2025-05-13 | -92.97 | $213.13 | 1.3M |
| 2025-05-12 | -85.11 | $218.09 | 899816 |
| 2025-05-09 | -7.50 | $231.09 | 379434 |
| 2025-05-08 | -21.97 | $226.24 | 394937 |
| 2025-05-07 | -8.42 | $228.14 | 514828 |
| 2025-05-06 | -6.44 | $228.88 | 739010 |
| 2025-05-05 | -3.24 | $226.80 | 556000 |
| 2025-05-02 | -11.61 | $225.68 | 366400 |
| 2025-05-01 | -16.38 | $223.97 | 429935 |
| 2025-04-30 | -23.02 | $221.59 | 669200 |
| 2025-04-29 | -22.74 | $221.69 | 431725 |
| 2025-04-28 | -31.28 | $218.63 | 320868 |
| 2025-04-25 | -30.25 | $219.00 | 402427 |
| 2025-04-24 | -32.51 | $218.19 | 483200 |
| 2025-04-23 | -34.18 | $217.59 | 619847 |
| 2025-04-22 | -20.73 | $222.41 | 466747 |
| 2025-04-21 | -21.40 | $222.17 | 367600 |
| 2025-04-17 | -13.06 | $225.16 | 351905 |
| 2025-04-16 | -19.84 | $222.73 | 460200 |
| 2025-04-15 | -16.35 | $223.98 | 497000 |
| 2025-04-14 | -20.70 | $222.42 | 510600 |
| 2025-04-11 | -22.41 | $221.81 | 1.2M |
| 2025-04-10 | -54.46 | $210.32 | 790314 |
| 2025-04-09 | -74.36 | $203.19 | 1.8M |
| 2025-04-08 | -91.93 | $206.27 | 811100 |
| 2025-04-07 | -89.21 | $207.92 | 1.2M |
| 2025-04-04 | -68.78 | $212.94 | 1.5M |
| 2025-04-03 | -39.56 | $216.15 | 867339 |
| 2025-04-02 | -40.77 | $210.83 | 614918 |
| 2025-04-01 | -19.07 | $215.92 | 541500 |
| 2025-03-31 | -17.02 | $216.35 | 669950 |
| 2025-03-28 | -15.03 | $216.75 | 365011 |
| 2025-03-27 | -6.84 | $219.01 | 473833 |
| 2025-03-26 | -14.71 | $214.88 | 385728 |
| 2025-03-25 | -19.71 | $213.42 | 356600 |
| 2025-03-24 | -25.33 | $211.78 | 502914 |
| 2025-03-21 | -7.88 | $216.87 | 797045 |
| 2025-03-20 | -2.98 | $217.82 | 327264 |
| 2025-03-19 | -6.33 | $216.75 | 392200 |
| 2025-03-18 | -4.24 | $217.36 | 329800 |
| 2025-03-17 | -4.33 | $217.33 | 600009 |
| 2025-03-14 | -13.07 | $212.38 | 518300 |
| 2025-03-13 | -14.33 | $212.01 | 526300 |
| 2025-03-12 | -31.55 | $206.95 | 504119 |
| 2025-03-11 | -21.31 | $209.96 | 860145 |
| 2025-03-10 | -12.42 | $212.57 | 876300 |
| 2025-03-07 | -8.26 | $208.94 | 920700 |
| 2025-03-06 | -12.90 | $206.15 | 1.4M |
| 2025-03-05 | -59.36 | $195.85 | 1.2M |
| 2025-03-04 | -65.04 | $197.89 | 1.3M |
| 2025-03-03 | -80.07 | $194.04 | 650400 |
| 2025-02-28 | -83.53 | $192.79 | 3.6M |
| 2025-02-27 | -87.51 | $191.35 | 826300 |
| 2025-02-26 | -86.24 | $191.81 | 616138 |
| 2025-02-25 | -74.06 | $196.77 | 900651 |
| 2025-02-24 | -82.14 | $194.26 | 797300 |
| 2025-02-21 | -82.86 | $193.96 | 799412 |
| 2025-02-20 | -96.89 | $189.81 | 508000 |
| 2025-02-19 | -93.27 | $191.54 | 683558 |
| 2025-02-18 | -86.81 | $194.09 | 475712 |
| 2025-02-14 | -88.33 | $193.49 | 642725 |
| 2025-02-13 | -93.57 | $191.42 | 431000 |
| 2025-02-12 | -89.80 | $192.91 | 1.2M |
| 2025-02-11 | -90.79 | $195.27 | 557715 |
| 2025-02-10 | -99.51 | $196.20 | 591728 |
| 2025-02-07 | -84.62 | $201.37 | 767845 |
| 2025-02-06 | -84.81 | $201.31 | 1.0M |
| 2025-02-05 | -94.96 | $198.07 | 1.3M |
| 2025-02-04 | -62.88 | $217.31 | 403750 |
| 2025-02-03 | -57.89 | $218.19 | 643441 |
| 2025-01-31 | -45.43 | $220.63 | 817100 |
| 2025-01-30 | -61.26 | $217.77 | 566500 |
| 2025-01-29 | -54.51 | $218.99 | 429703 |
| 2025-01-28 | -39.43 | $223.29 | 340707 |
| 2025-01-27 | -29.22 | $225.40 | 337900 |
| 2025-01-24 | -33.91 | $224.43 | 364442 |
| 2025-01-23 | -27.09 | $225.84 | 316009 |
| 2025-01-22 | -26.85 | $225.89 | 428537 |
| 2025-01-21 | -55.02 | $221.96 | 351235 |
| 2025-01-17 | -60.89 | $220.50 | 348400 |
| 2025-01-16 | -57.47 | $221.70 | 399200 |
| 2025-01-15 | -72.94 | $217.82 | 531221 |
| 2025-01-14 | -77.50 | $216.63 | 418758 |
| 2025-01-13 | -79.06 | $216.89 | 375304 |
| 2025-01-10 | -92.38 | $215.46 | 480700 |
| 2025-01-08 | -79.49 | $219.60 | 595826 |
| 2025-01-07 | -98.52 | $219.22 | 480200 |
| 2025-01-06 | -93.78 | $222.34 | 560924 |
| 2025-01-03 | -90.20 | $226.47 | 308600 |
| 2025-01-02 | -95.46 | $225.30 | 281000 |
| 2024-12-31 | -96.45 | $226.04 | 218200 |
| 2024-12-30 | -98.25 | $225.30 | 250700 |
| 2024-12-27 | -93.65 | $229.03 | 229200 |
| 2024-12-26 | -90.72 | $230.22 | 179215 |
| 2024-12-24 | -92.79 | $229.40 | 131333 |
| 2024-12-23 | -92.64 | $229.46 | 286679 |
| 2024-12-20 | -92.18 | $230.15 | 1.1M |
| 2024-12-19 | -98.90 | $228.51 | 456300 |
| 2024-12-18 | -90.64 | $232.51 | 541901 |
| 2024-12-17 | -91.31 | $234.90 | 461627 |
| 2024-12-16 | -97.45 | $232.92 | 358424 |
| 2024-12-13 | -96.30 | $233.73 | 292526 |
| 2024-12-12 | -95.46 | $236.21 | 575400 |
| 2024-12-11 | -99.47 | $234.86 | 567534 |
| 2024-12-10 | -92.91 | $240.07 | 450282 |
| 2024-12-09 | -91.88 | $240.97 | 491300 |
| 2024-12-06 | -94.47 | $239.93 | 573600 |
| 2024-12-05 | -85.25 | $243.96 | 868200 |
| 2024-12-04 | -85.66 | $248.39 | 1.0M |
| 2024-12-03 | -79.00 | $262.79 | 326423 |
| 2024-12-02 | -81.01 | $263.47 | 412031 |
| 2024-11-29 | -95.29 | $258.69 | 230227 |
| 2024-11-27 | -87.08 | $261.71 | 217950 |
| 2024-11-26 | -90.07 | $261.02 | 248319 |
| 2024-11-25 | -83.05 | $263.80 | 638222 |
| 2024-11-22 | -91.77 | $260.35 | 352728 |
| 2024-11-21 | -91.87 | $260.31 | 508993 |
| 2024-11-20 | -86.49 | $265.44 | 323706 |
| 2024-11-19 | -79.93 | $267.81 | 352511 |
| 2024-11-18 | -81.26 | $267.33 | 274300 |
| 2024-11-15 | -96.98 | $261.65 | 378497 |
| 2024-11-14 | -99.19 | $264.98 | 287400 |
| 2024-11-13 | -92.72 | $267.13 | 319000 |
| 2024-11-12 | -78.60 | $271.63 | 350961 |
| 2024-11-11 | -70.41 | $274.24 | 248200 |
| 2024-11-08 | -69.03 | $274.68 | 386700 |
| 2024-11-07 | -69.88 | $274.41 | 407932 |
| 2024-11-06 | -68.43 | $274.87 | 869000 |
| 2024-11-05 | -73.47 | $279.15 | 662120 |
| 2024-11-04 | -38.64 | $287.60 | 340419 |
| 2024-11-01 | -37.28 | $287.40 | 271739 |
| 2024-10-31 | -28.41 | $289.42 | 286842 |
| 2024-10-30 | -7.61 | $293.61 | 266100 |
| 2024-10-29 | -6.11 | $292.33 | 355901 |
| 2024-10-28 | -11.51 | $288.79 | 298100 |
| 2024-10-25 | -17.28 | $286.45 | 186302 |
| 2024-10-24 | -7.77 | $290.29 | 201017 |
| 2024-10-23 | -10.99 | $288.89 | 207742 |
| 2024-10-22 | -7.75 | $290.23 | 395144 |
| 2024-10-21 | -15.33 | $287.10 | 400544 |
| 2024-10-18 | -11.14 | $288.83 | 390900 |
| 2024-10-17 | -5.64 | $290.78 | 342532 |
| 2024-10-16 | -1.54 | $292.46 | 312248 |
| 2024-10-15 | -4.52 | $288.26 | 332201 |
| 2024-10-14 | -3.40 | $284.50 | 335810 |
| 2024-10-11 | -9.35 | $278.10 | 313500 |
| 2024-10-10 | -11.38 | $276.43 | 367117 |
| 2024-10-09 | -15.10 | $275.41 | 189900 |
| 2024-10-08 | -12.97 | $275.89 | 239447 |
| 2024-10-07 | -10.06 | $273.76 | 266204 |
| 2024-10-04 | -10.51 | $273.65 | 482400 |
| 2024-10-03 | -2.71 | $273.94 | 736922 |
| 2024-10-02 | -53.37 | $254.92 | 345217 |
| 2024-10-01 | -32.65 | $255.85 | 366807 |
| 2024-09-30 | -27.68 | $256.20 | 444700 |
| 2024-09-27 | -32.45 | $254.84 | 306100 |
| 2024-09-26 | -34.72 | $254.19 | 374718 |
| 2024-09-25 | -34.06 | $254.38 | 271400 |
| 2024-09-24 | -10.55 | $260.95 | 314417 |
| 2024-09-23 | -22.13 | $257.49 | 299213 |
| 2024-09-20 | -22.76 | $257.27 | 1.6M |
| 2024-09-19 | -14.48 | $259.33 | 507900 |
| 2024-09-18 | -12.14 | $259.83 | 465042 |
| 2024-09-17 | -15.67 | $258.38 | 300000 |
| 2024-09-16 | -13.89 | $259.00 | 200400 |
| 2024-09-13 | -19.25 | $257.13 | 211000 |
| 2024-09-12 | -21.31 | $256.41 | 255218 |
| 2024-09-11 | -24.18 | $255.41 | 290044 |
| 2024-09-10 | -16.90 | $257.95 | 382736 |
| 2024-09-09 | -17.33 | $257.80 | 390214 |
| 2024-09-06 | -20.05 | $256.85 | 594943 |
| 2024-09-05 | -6.76 | $258.02 | 887233 |
| 2024-09-04 | -31.28 | $241.86 | 387739 |
| 2024-09-03 | -34.72 | $241.15 | 352247 |
| 2024-08-30 | -22.22 | $242.39 | 394200 |
| 2024-08-29 | -5.22 | $246.03 | 438980 |
| 2024-08-28 | -21.92 | $237.62 | 263700 |
| 2024-08-27 | -30.21 | $235.60 | 120331 |
| 2024-08-26 | -25.41 | $236.77 | 210000 |
| 2024-08-23 | -29.31 | $235.82 | 184500 |
| 2024-08-22 | -30.54 | $235.52 | 271834 |
| 2024-08-21 | -41.90 | $232.62 | 321800 |
| 2024-08-20 | -44.50 | $231.19 | 219100 |
| 2024-08-19 | -29.34 | $235.20 | 261300 |
| 2024-08-16 | -33.88 | $234.00 | 355937 |
| 2024-08-15 | -34.25 | $233.90 | 458200 |
| 2024-08-14 | -4.68 | $240.95 | 306600 |
| 2024-08-13 | -3.80 | $241.04 | 383100 |
| 2024-08-12 | -17.49 | $234.95 | 247700 |
| 2024-08-09 | -11.11 | $236.06 | 255802 |
| 2024-08-08 | -26.27 | $231.89 | 300500 |
| 2024-08-07 | -30.18 | $229.33 | 356300 |
| 2024-08-06 | -11.98 | $234.58 | 629824 |
| 2024-08-05 | -41.02 | $222.90 | 762146 |
| 2024-08-02 | -8.40 | $234.63 | 736411 |
| 2024-08-01 | -22.87 | $221.22 | 282235 |
| 2024-07-31 | -12.73 | $223.53 | 389300 |
| 2024-07-30 | -8.75 | $224.02 | 218549 |
| 2024-07-29 | -10.96 | $223.23 | 222500 |
| 2024-07-26 | -3.96 | $225.63 | 300631 |
| 2024-07-25 | -17.87 | $220.86 | 354745 |
| 2024-07-24 | -25.61 | $218.04 | 374145 |
| 2024-07-23 | -16.07 | $221.25 | 259100 |
| 2024-07-22 | -12.20 | $222.58 | 283001 |
| 2024-07-19 | -22.15 | $219.16 | 486600 |
| 2024-07-18 | -15.95 | $221.29 | 389711 |
| 2024-07-17 | -2.07 | $224.61 | 408400 |
| 2024-07-16 | -3.72 | $221.64 | 356300 |
| 2024-07-15 | -0.58 | $219.64 | 419032 |
| 2024-07-12 | -14.84 | $212.85 | 282100 |
| 2024-07-11 | -5.33 | $213.93 | 375628 |
| 2024-07-10 | -0.75 | $206.94 | 261835 |
| 2024-07-09 | -11.46 | $204.40 | 330703 |
| 2024-07-08 | -11.46 | $204.40 | 284702 |
| 2024-07-05 | -15.25 | $204.65 | 325462 |
| 2024-07-03 | -40.47 | $201.01 | 331917 |
| 2024-07-02 | -90.44 | $193.80 | 324900 |
| 2024-07-01 | -93.28 | $193.39 | 450000 |
| 2024-06-28 | -43.80 | $200.53 | 1.2M |
| 2024-06-27 | -49.69 | $199.68 | 265038 |
| 2024-06-26 | -74.50 | $196.10 | 336049 |
| 2024-06-25 | -93.02 | $194.05 | 420194 |
| 2024-06-24 | -84.87 | $196.29 | 305547 |
| 2024-06-21 | -92.94 | $194.41 | 960802 |
| 2024-06-20 | -76.99 | $199.09 | 324028 |
| 2024-06-18 | -89.21 | $195.61 | 360700 |
| 2024-06-17 | -76.04 | $199.36 | 328100 |
| 2024-06-14 | -73.01 | $200.22 | 291700 |
| 2024-06-13 | -76.21 | $199.31 | 255200 |
| 2024-06-12 | -69.89 | $201.11 | 312300 |
| 2024-06-11 | -89.67 | $195.48 | 349353 |
| 2024-06-10 | -92.04 | $197.08 | 361700 |
| 2024-06-07 | -85.57 | $198.76 | 510443 |
| 2024-06-06 | -57.83 | $205.97 | 762400 |
| 2024-06-05 | -98.08 | $196.42 | 448500 |
| 2024-06-04 | -87.61 | $199.50 | 757600 |
| 2024-06-03 | -89.65 | $199.00 | 701700 |
| 2024-05-31 | -89.93 | $198.93 | 1.5M |
| 2024-05-30 | -98.44 | $197.68 | 646941 |
| 2024-05-29 | -89.56 | $200.41 | 444837 |
| 2024-05-28 | -63.72 | $206.35 | 448407 |
| 2024-05-24 | -17.88 | $216.89 | 215900 |
| 2024-05-23 | -28.32 | $214.49 | 251418 |
| 2024-05-22 | -6.92 | $219.41 | 192200 |
| 2024-05-21 | -6.68 | $217.56 | 302346 |
| 2024-05-20 | -15.51 | $215.71 | 294611 |
| 2024-05-17 | -20.29 | $214.71 | 279200 |
| 2024-05-16 | -11.26 | $216.60 | 337637 |
| 2024-05-15 | -2.83 | $216.91 | 754400 |
| 2024-05-14 | -56.54 | $204.42 | 373300 |
| 2024-05-13 | -46.31 | $205.93 | 335934 |
| 2024-05-10 | -48.28 | $206.11 | 447819 |
| 2024-05-09 | -63.27 | $204.82 | 306717 |
| 2024-05-08 | -82.77 | $202.21 | 400407 |
| 2024-05-07 | -89.91 | $200.89 | 687000 |
| 2024-05-06 | -77.51 | $205.80 | 568500 |
| 2024-05-03 | -85.12 | $203.82 | 505834 |
| 2024-05-02 | -67.56 | $209.12 | 358948 |
| 2024-05-01 | -77.10 | $206.24 | 466300 |
| 2024-04-30 | -97.51 | $200.09 | 434100 |
| 2024-04-29 | -84.22 | $204.10 | 510600 |
| 2024-04-26 | -91.88 | $201.79 | 253643 |
| 2024-04-25 | -92.58 | $201.58 | 241000 |
| 2024-04-24 | -83.83 | $204.22 | 253000 |
| 2024-04-23 | -82.00 | $204.77 | 267026 |
| 2024-04-22 | -83.13 | $204.43 | 278217 |
| 2024-04-19 | -84.52 | $204.01 | 359646 |
| 2024-04-18 | -87.37 | $203.15 | 281613 |
| 2024-04-17 | -97.94 | $201.93 | 467828 |
| 2024-04-16 | -97.06 | $202.77 | 443600 |
| 2024-04-15 | -99.35 | $204.94 | 391743 |
| 2024-04-12 | -87.77 | $213.00 | 347800 |
| 2024-04-11 | -62.36 | $217.78 | 303159 |
| 2024-04-10 | -38.92 | $222.19 | 367100 |
| 2024-04-09 | -16.00 | $226.50 | 407149 |
| 2024-04-08 | -27.59 | $224.32 | 496000 |
| 2024-04-05 | -9.71 | $225.39 | 427800 |
| 2024-04-04 | -12.43 | $224.79 | 546564 |
| 2024-04-03 | -61.00 | $214.94 | 316000 |
| 2024-04-02 | -48.07 | $214.36 | 247133 |
| 2024-04-01 | -39.90 | $216.56 | 243400 |
| 2024-03-28 | -29.92 | $219.25 | 258800 |
| 2024-03-27 | -35.49 | $217.75 | 333900 |
| 2024-03-26 | -47.48 | $214.52 | 341554 |
| 2024-03-25 | -28.54 | $219.62 | 250133 |
| 2024-03-22 | -20.82 | $221.70 | 293200 |
| 2024-03-21 | -12.99 | $223.81 | 379316 |
| 2024-03-20 | -39.35 | $216.71 | 255914 |
| 2024-03-19 | -32.63 | $218.52 | 270505 |
| 2024-03-18 | -29.10 | $219.47 | 306100 |
| 2024-03-15 | -32.89 | $218.45 | 970573 |
| 2024-03-14 | -39.64 | $216.63 | 480039 |
| 2024-03-13 | -8.80 | $224.94 | 367000 |
| 2024-03-12 | -17.19 | $222.68 | 523800 |
| 2024-03-11 | -18.36 | $223.18 | 712500 |
| 2024-03-08 | -47.21 | $215.12 | 458530 |
| 2024-03-07 | -70.46 | $209.08 | 321417 |
| 2024-03-06 | -74.91 | $207.77 | 387594 |
| 2024-03-05 | -62.97 | $211.29 | 903500 |
| 2024-03-04 | -76.60 | $214.77 | 414063 |
| 2024-03-01 | -59.49 | $218.14 | 418543 |
| 2024-02-29 | -83.50 | $213.41 | 449065 |
| 2024-02-28 | -96.56 | $212.59 | 316535 |
| 2024-02-27 | -94.61 | $213.97 | 395550 |
| 2024-02-26 | -96.07 | $213.92 | 359200 |
| 2024-02-23 | -94.64 | $214.92 | 337579 |
| 2024-02-22 | -96.60 | $213.55 | 389024 |
| 2024-02-21 | -94.52 | $215.00 | 296100 |
| 2024-02-20 | -97.10 | $213.98 | 394000 |
| 2024-02-16 | -93.01 | $219.04 | 251300 |
| 2024-02-15 | -90.81 | $220.50 | 286131 |
| 2024-02-14 | -97.26 | $216.21 | 383737 |
| 2024-02-13 | -92.54 | $219.35 | 645800 |
| 2024-02-12 | -81.51 | $226.69 | 325800 |
| 2024-02-09 | -86.57 | $223.32 | 284252 |
| 2024-02-08 | -85.27 | $224.19 | 392121 |
| 2024-02-07 | -81.93 | $226.41 | 518200 |
| 2024-02-06 | -89.67 | $221.26 | 827325 |
| 2024-02-05 | -89.63 | $221.29 | 1.1M |
| 2024-02-02 | -84.55 | $224.71 | 1.1M |
| 2024-02-01 | -93.16 | $218.96 | 1.4M |
| 2024-01-31 | -98.95 | $225.51 | 1.9M |
| 2024-01-30 | -58.48 | $274.33 | 475642 |
| 2024-01-29 | -54.52 | $278.36 | 296500 |
| 2024-01-26 | -59.69 | $276.50 | 224244 |
| 2024-01-25 | -68.39 | $273.37 | 239300 |
| 2024-01-24 | -64.16 | $274.89 | 366337 |
| 2024-01-23 | -71.03 | $272.42 | 318900 |
| 2024-01-22 | -87.85 | $266.37 | 246000 |
| 2024-01-19 | -89.07 | $265.93 | 257500 |
| 2024-01-18 | -93.27 | $264.72 | 226800 |
| 2024-01-17 | -93.60 | $264.60 | 195100 |
| 2024-01-16 | -89.94 | $269.00 | 250349 |
| 2024-01-12 | -91.42 | $268.98 | 204308 |
| 2024-01-11 | -79.44 | $270.22 | 270604 |
| 2024-01-10 | -69.81 | $272.00 | 292760 |
| 2024-01-09 | -68.79 | $272.38 | 191624 |
| 2024-01-08 | -52.65 | $277.48 | 268046 |
| 2024-01-05 | -55.25 | $276.17 | 303951 |
| 2024-01-04 | -50.72 | $275.39 | 553200 |
| 2024-01-03 | -31.98 | $278.97 | 372000 |
| 2024-01-02 | -18.77 | $286.45 | 356610 |
| 2023-12-29 | -8.32 | $292.85 | 216200 |
| 2023-12-28 | -1.53 | $296.42 | 143200 |
| 2023-12-27 | -0.44 | $295.83 | 147817 |
| 2023-12-26 | -0.66 | $291.60 | 116949 |
| 2023-12-22 | -1.97 | $288.19 | 220000 |
| 2023-12-21 | -3.91 | $285.68 | 204300 |
| 2023-12-20 | -16.17 | $278.44 | 337700 |
| 2023-12-19 | -9.98 | $281.90 | 322300 |
| 2023-12-18 | -9.60 | $281.95 | 284100 |
| 2023-12-15 | -13.97 | $279.20 | 771000 |
| 2023-12-14 | -6.09 | $284.16 | 626307 |
| 2023-12-13 | -0.50 | $271.13 | 242200 |
| 2023-12-12 | -14.50 | $263.77 | 294700 |
| 2023-12-11 | -13.73 | $263.27 | 317917 |
| 2023-12-08 | -16.82 | $261.68 | 402732 |
| 2023-12-07 | -18.38 | $260.88 | 395014 |
| 2023-12-06 | -6.00 | $262.05 | 805652 |
| 2023-12-05 | -6.72 | $251.27 | 503759 |
| 2023-12-04 | -19.01 | $238.56 | 364900 |
| 2023-12-01 | -13.57 | $240.17 | 268000 |
| 2023-11-30 | -5.38 | $240.12 | 601800 |
| 2023-11-29 | -6.08 | $237.09 | 337400 |
| 2023-11-28 | -17.87 | $230.99 | 243500 |
| 2023-11-27 | -20.49 | $230.28 | 212414 |
| 2023-11-24 | -14.19 | $231.40 | 108306 |
| 2023-11-22 | -5.20 | $234.22 | 166906 |
| 2023-11-21 | -1.55 | $233.74 | 264507 |
| 2023-11-20 | -27.33 | $228.55 | 283000 |
| 2023-11-17 | -30.52 | $228.18 | 229113 |
| 2023-11-16 | -34.64 | $226.70 | 229700 |
| 2023-11-15 | -32.28 | $227.55 | 259300 |
| 2023-11-14 | -31.88 | $228.17 | 278921 |
| 2023-11-13 | -54.23 | $221.50 | 189226 |
| 2023-11-10 | -53.87 | $222.94 | 338442 |
| 2023-11-09 | -44.70 | $226.86 | 358800 |
| 2023-11-08 | -53.71 | $223.01 | 377829 |
| 2023-11-07 | -68.86 | $216.53 | 223442 |
| 2023-11-06 | -60.51 | $220.10 | 369545 |
| 2023-11-03 | -60.58 | $220.07 | 449700 |
| 2023-11-02 | -57.47 | $221.40 | 389900 |
| 2023-11-01 | -67.20 | $217.24 | 454700 |
| 2023-10-31 | -75.36 | $213.75 | 362638 |
| 2023-10-30 | -74.42 | $214.15 | 625800 |
| 2023-10-27 | -93.45 | $206.01 | 553214 |
| 2023-10-26 | -78.05 | $212.60 | 720700 |
| 2023-10-25 | -69.39 | $214.08 | 1.3M |
| 2023-10-24 | -21.88 | $235.92 | 360100 |
| 2023-10-23 | -23.25 | $235.29 | 474138 |
| 2023-10-20 | -23.06 | $235.38 | 473200 |
| 2023-10-19 | -24.25 | $234.83 | 348918 |
| 2023-10-18 | -20.75 | $236.44 | 304900 |
| 2023-10-17 | -11.49 | $240.70 | 247320 |
| 2023-10-16 | -8.57 | $242.04 | 451600 |
| 2023-10-13 | -6.80 | $238.78 | 294208 |
| 2023-10-12 | -2.79 | $240.45 | 593804 |
| 2023-10-11 | -9.10 | $236.59 | 359237 |
| 2023-10-10 | -16.35 | $233.67 | 397800 |
| 2023-10-09 | -7.55 | $237.21 | 542631 |
| 2023-10-06 | -3.78 | $238.73 | 885000 |
| 2023-10-05 | -23.58 | $225.61 | 787646 |
| 2023-10-04 | -60.39 | $213.28 | 714426 |
| 2023-10-03 | -88.36 | $204.76 | 298000 |
| 2023-10-02 | -78.57 | $209.95 | 363904 |
| 2023-09-29 | -70.62 | $213.64 | 950212 |
| 2023-09-28 | -79.69 | $209.43 | 585761 |
| 2023-09-27 | -99.96 | $201.78 | 487431 |
| 2023-09-26 | -99.39 | $205.70 | 473708 |
| 2023-09-25 | -96.73 | $211.29 | 327700 |
| 2023-09-22 | -96.91 | $215.97 | 407000 |
| 2023-09-21 | -99.92 | $215.02 | 376217 |
| 2023-09-20 | -86.64 | $223.27 | 290819 |
| 2023-09-19 | -84.07 | $224.15 | 359404 |
| 2023-09-18 | -75.53 | $227.12 | 325206 |
| 2023-09-15 | -82.77 | $224.63 | 1.5M |
| 2023-09-14 | -69.95 | $229.04 | 528240 |
| 2023-09-13 | -94.89 | $220.46 | 552300 |
| 2023-09-12 | -97.58 | $222.06 | 499720 |
| 2023-09-11 | -94.81 | $224.77 | 579100 |
| 2023-09-08 | -88.59 | $226.63 | 359440 |
| 2023-09-07 | -86.38 | $227.29 | 600200 |
| 2023-09-06 | -96.46 | $228.86 | 829814 |
| 2023-09-05 | -52.94 | $242.02 | 331348 |
| 2023-09-01 | -68.11 | $238.84 | 237100 |
| 2023-08-31 | -58.14 | $240.93 | 482100 |
| 2023-08-30 | -58.09 | $243.27 | 205252 |
| 2023-08-29 | -55.21 | $246.35 | 251825 |
| 2023-08-28 | -63.09 | $245.88 | 259700 |
| 2023-08-25 | -68.67 | $244.55 | 367700 |
| 2023-08-24 | -69.39 | $245.30 | 534253 |
| 2023-08-23 | -58.62 | $250.43 | 226445 |
| 2023-08-22 | -61.13 | $249.32 | 254827 |
| 2023-08-21 | -58.82 | $250.34 | 372017 |
| 2023-08-18 | -63.67 | $248.20 | 322709 |
| 2023-08-17 | -61.45 | $249.18 | 464700 |
| 2023-08-16 | -71.79 | $245.33 | 429938 |
| 2023-08-15 | -99.12 | $232.57 | 258700 |
| 2023-08-14 | -92.30 | $236.99 | 392300 |
| 2023-08-11 | -98.35 | $234.25 | 216700 |
| 2023-08-10 | -97.80 | $236.63 | 286300 |
| 2023-08-09 | -93.28 | $238.58 | 181218 |
| 2023-08-08 | -96.87 | $237.03 | 379532 |
| 2023-08-07 | -93.69 | $244.38 | 307600 |
| 2023-08-04 | -98.85 | $242.85 | 591211 |
| 2023-08-03 | -89.02 | $248.69 | 506080 |
| 2023-08-02 | -51.80 | $261.30 | 324234 |
| 2023-08-01 | -47.96 | $262.60 | 234278 |
| 2023-07-31 | -28.42 | $269.22 | 304800 |
| 2023-07-28 | -23.26 | $270.97 | 269700 |
| 2023-07-27 | -27.60 | $269.50 | 285400 |
| 2023-07-26 | -13.19 | $274.38 | 232185 |
| 2023-07-25 | -27.77 | $269.44 | 244617 |
| 2023-07-24 | -22.26 | $271.31 | 345407 |
| 2023-07-21 | -24.32 | $270.61 | 441811 |
| 2023-07-20 | -35.27 | $266.90 | 817704 |
| 2023-07-19 | -45.17 | $261.14 | 587002 |
| 2023-07-18 | -61.30 | $256.95 | 415700 |
| 2023-07-17 | -72.77 | $255.30 | 486933 |
| 2023-07-14 | -85.32 | $250.54 | 339300 |
| 2023-07-13 | -81.13 | $252.13 | 450600 |
| 2023-07-12 | -84.69 | $250.78 | 387322 |
| 2023-07-11 | -94.75 | $246.96 | 308300 |
| 2023-07-10 | -94.80 | $247.20 | 513000 |
| 2023-07-07 | -97.89 | $248.10 | 298500 |
| 2023-07-06 | -91.74 | $250.60 | 648349 |
| 2023-07-05 | -87.95 | $258.38 | 338101 |
| 2023-07-03 | -75.41 | $262.15 | 167531 |
| 2023-06-30 | -78.06 | $261.42 | 303492 |
| 2023-06-29 | -76.03 | $261.98 | 557412 |
| 2023-06-28 | -97.47 | $257.89 | 317300 |
| 2023-06-27 | -99.79 | $259.37 | 277430 |
| 2023-06-26 | -92.09 | $262.76 | 221317 |
| 2023-06-23 | -97.74 | $263.00 | 311800 |
| 2023-06-22 | -89.54 | $265.44 | 335800 |
| 2023-06-21 | -88.31 | $266.90 | 349409 |
| 2023-06-20 | -60.38 | $274.47 | 327000 |
| 2023-06-16 | -49.70 | $277.15 | 1.2M |
| 2023-06-15 | -38.15 | $280.21 | 384600 |
| 2023-06-14 | -57.70 | $276.15 | 430800 |
| 2023-06-13 | -87.82 | $267.98 | 371600 |
| 2023-06-12 | -84.25 | $270.31 | 326000 |
| 2023-06-09 | -69.18 | $276.65 | 322200 |
| 2023-06-08 | -69.74 | $276.43 | 330500 |
| 2023-06-07 | -82.12 | $271.56 | 312805 |
| 2023-06-06 | -95.42 | $266.33 | 632700 |
| 2023-06-05 | -84.73 | $273.89 | 469100 |
| 2023-06-02 | -67.17 | $281.51 | 287173 |
| 2023-06-01 | -79.74 | $277.33 | 270700 |
| 2023-05-31 | -96.00 | $272.41 | 905300 |
| 2023-05-30 | -85.56 | $278.92 | 354600 |
| 2023-05-26 | -85.43 | $279.28 | 234310 |
| 2023-05-25 | -94.65 | $274.64 | 213514 |
| 2023-05-24 | -97.73 | $276.15 | 215613 |
| 2023-05-23 | -97.63 | $278.49 | 364400 |
| 2023-05-22 | -90.97 | $286.60 | 304146 |
| 2023-05-19 | -96.12 | $284.59 | 513733 |
| 2023-05-18 | -91.60 | $288.03 | 218600 |
| 2023-05-17 | -95.38 | $289.66 | 161000 |
| 2023-05-16 | -94.88 | $291.46 | 285400 |
| 2023-05-15 | -99.61 | $293.57 | 252549 |
| 2023-05-12 | -89.55 | $299.23 | 138436 |
| 2023-05-11 | -88.05 | $300.25 | 184300 |
| 2023-05-10 | -86.19 | $301.18 | 265000 |
| 2023-05-09 | -89.00 | $299.77 | 231327 |
| 2023-05-08 | -89.56 | $299.49 | 224900 |
| 2023-05-05 | -87.89 | $300.33 | 246200 |
| 2023-05-04 | -94.41 | $297.09 | 347300 |
| 2023-05-03 | -98.54 | $298.56 | 510200 |
| 2023-05-02 | -82.48 | $319.07 | 277436 |
| 2023-05-01 | -84.29 | $317.29 | 297229 |
| 2023-04-28 | -83.19 | $318.37 | 297400 |
| 2023-04-27 | -88.51 | $313.16 | 297700 |
| 2023-04-26 | -97.29 | $310.54 | 357500 |
| 2023-04-25 | -95.68 | $315.76 | 516800 |
| 2023-04-24 | -98.02 | $320.17 | 434900 |
| 2023-04-21 | -98.70 | $327.01 | 394800 |
| 2023-04-20 | -97.32 | $332.70 | 320545 |
| 2023-04-19 | -94.80 | $335.81 | 356500 |
| 2023-04-18 | -93.27 | $336.84 | 312708 |
| 2023-04-17 | -88.31 | $340.19 | 264700 |
| 2023-04-14 | -94.52 | $336.00 | 279500 |
| 2023-04-13 | -87.85 | $340.50 | 315505 |
| 2023-04-12 | -92.16 | $337.59 | 365100 |
| 2023-04-11 | -91.00 | $338.37 | 296800 |
| 2023-04-10 | -94.96 | $335.70 | 420600 |
| 2023-04-06 | -83.71 | $343.29 | 477300 |
| 2023-04-05 | -96.65 | $337.74 | 1.0M |
| 2023-04-04 | -12.76 | $392.29 | 381238 |
| 2023-04-03 | -14.43 | $389.16 | 206510 |
| 2023-03-31 | -10.64 | $391.29 | 376500 |
| 2023-03-30 | -16.74 | $387.86 | 357400 |
| 2023-03-29 | -22.69 | $384.52 | 200500 |
| 2023-03-28 | -23.94 | $382.54 | 238032 |
| 2023-03-27 | -26.30 | $381.09 | 261315 |
| 2023-03-24 | -18.34 | $385.99 | 172900 |
| 2023-03-23 | -22.85 | $383.21 | 290800 |
| 2023-03-22 | -32.20 | $377.46 | 319059 |
| 2023-03-21 | -20.76 | $384.50 | 352009 |
| 2023-03-20 | -17.36 | $386.59 | 404900 |
| 2023-03-17 | -12.19 | $389.77 | 1.4M |
| 2023-03-16 | -3.80 | $388.35 | 554896 |
| 2023-03-15 | -2.97 | $379.87 | 604732 |
| 2023-03-14 | -9.03 | $371.52 | 416314 |
| 2023-03-13 | -27.31 | $364.33 | 618800 |
| 2023-03-10 | -72.08 | $346.73 | 374400 |
| 2023-03-09 | -55.24 | $353.35 | 233600 |
| 2023-03-08 | -40.64 | $359.09 | 188522 |
| 2023-03-07 | -40.08 | $359.31 | 300000 |
| 2023-03-06 | -20.73 | $366.92 | 286400 |
| 2023-03-03 | -1.40 | $369.52 | 349601 |
| 2023-03-02 | -64.64 | $354.78 | 202700 |
| 2023-03-01 | -78.60 | $347.27 | 296505 |
| 2023-02-28 | -97.29 | $341.45 | 462600 |
| 2023-02-27 | -98.21 | $342.37 | 269500 |
| 2023-02-24 | -89.37 | $346.62 | 257800 |
| 2023-02-23 | -86.79 | $347.86 | 184000 |
| 2023-02-22 | -59.13 | $351.44 | 196312 |
| 2023-02-21 | -52.80 | $355.25 | 231511 |
| 2023-02-17 | -52.92 | $355.17 | 232800 |
| 2023-02-16 | -46.20 | $359.54 | 237200 |
| 2023-02-15 | -47.75 | $358.53 | 194022 |
| 2023-02-14 | -51.52 | $356.08 | 152502 |
| 2023-02-13 | -54.92 | $353.87 | 248728 |
| 2023-02-10 | -58.28 | $350.19 | 338900 |
| 2023-02-09 | -54.57 | $352.31 | 294000 |
| 2023-02-08 | -47.63 | $355.03 | 274300 |
| 2023-02-07 | -46.51 | $355.84 | 322500 |
| 2023-02-06 | -51.10 | $350.72 | 365600 |
| 2023-02-03 | -47.64 | $345.90 | 709700 |
| 2023-02-02 | -9.16 | $379.94 | 368915 |
| 2023-02-01 | -0.11 | $377.00 | 350500 |
| 2023-01-31 | -12.13 | $363.85 | 766200 |
| 2023-01-30 | -8.58 | $367.16 | 379400 |
| 2023-01-27 | -3.36 | $372.37 | 315228 |
| 2023-01-26 | -0.65 | $369.35 | 493439 |
| 2023-01-25 | -1.62 | $363.28 | 838300 |
| 2023-01-24 | -12.59 | $329.52 | 433500 |
| 2023-01-23 | -5.13 | $334.04 | 265630 |
| 2023-01-20 | -1.46 | $335.98 | 271212 |
| 2023-01-19 | -8.93 | $327.13 | 228200 |
| 2023-01-18 | -6.52 | $328.78 | 226925 |
| 2023-01-17 | -7.60 | $328.04 | 326120 |
| 2023-01-13 | -1.76 | $329.02 | 289036 |
| 2023-01-12 | -8.78 | $323.61 | 337700 |
| 2023-01-11 | -0.38 | $327.26 | 343100 |
| 2023-01-10 | -4.99 | $321.12 | 304203 |
| 2023-01-09 | -8.41 | $319.10 | 582500 |
| 2023-01-06 | -2.19 | $314.00 | 464003 |
| 2023-01-05 | -0.75 | $298.23 | 466500 |
| 2023-01-04 | -29.47 | $286.77 | 230510 |
| 2023-01-03 | -35.61 | $284.87 | 199721 |
| 2022-12-30 | -54.93 | $278.89 | 124800 |
| 2022-12-29 | -40.58 | $283.33 | 108300 |
| 2022-12-28 | -46.36 | $276.45 | 139200 |
| 2022-12-27 | -37.21 | $279.85 | 161249 |
| 2022-12-23 | -34.89 | $280.85 | 243100 |
| 2022-12-22 | -32.78 | $281.76 | 314120 |
| 2022-12-21 | -40.85 | $277.98 | 381600 |
| 2022-12-20 | -66.70 | $266.65 | 218900 |
| 2022-12-19 | -55.68 | $271.48 | 338200 |
| 2022-12-16 | -39.46 | $278.59 | 597739 |
| 2022-12-15 | -39.58 | $278.54 | 345700 |
| 2022-12-14 | -23.63 | $285.53 | 308743 |
| 2022-12-13 | -14.71 | $289.44 | 412100 |
| 2022-12-12 | -4.46 | $286.75 | 425900 |
| 2022-12-09 | -20.48 | $280.93 | 273614 |
| 2022-12-08 | -14.34 | $283.16 | 364100 |
| 2022-12-07 | -30.24 | $275.14 | 391800 |
| 2022-12-06 | -6.60 | $285.05 | 464300 |
| 2022-12-05 | -3.95 | $284.78 | 567636 |
| 2022-12-02 | -5.83 | $281.16 | 456547 |
| 2022-12-01 | -19.65 | $273.27 | 429800 |
| 2022-11-30 | -29.01 | $267.92 | 590519 |
| 2022-11-29 | -49.75 | $256.08 | 195500 |
| 2022-11-28 | -52.30 | $254.62 | 167149 |
| 2022-11-25 | -48.42 | $256.84 | 62900 |
| 2022-11-23 | -48.47 | $256.81 | 175849 |
| 2022-11-22 | -49.40 | $256.28 | 184100 |
| 2022-11-21 | -50.10 | $255.88 | 213300 |
| 2022-11-18 | -43.25 | $259.79 | 284330 |
| 2022-11-17 | -48.99 | $256.51 | 221200 |
| 2022-11-16 | -38.96 | $262.24 | 256946 |
| 2022-11-15 | -34.65 | $264.70 | 262000 |
| 2022-11-14 | -31.34 | $266.59 | 552701 |
| 2022-11-11 | -2.08 | $283.30 | 508244 |
| 2022-11-10 | -0.18 | $277.47 | 678800 |
| 2022-11-09 | -8.43 | $251.92 | 592000 |
| 2022-11-08 | -15.06 | $246.89 | 515900 |
| 2022-11-07 | -47.52 | $238.19 | 220600 |
| 2022-11-04 | -67.91 | $233.99 | 616000 |
| 2022-11-03 | -95.60 | $228.87 | 269100 |
| 2022-11-02 | -81.11 | $232.09 | 441517 |
| 2022-11-01 | -48.68 | $238.57 | 310806 |
| 2022-10-31 | -20.38 | $244.04 | 276440 |
| 2022-10-28 | -12.41 | $244.57 | 474402 |
| 2022-10-27 | -37.05 | $237.80 | 368505 |
| 2022-10-26 | -33.88 | $238.30 | 488109 |
| 2022-10-25 | -3.96 | $246.77 | 767300 |
| 2022-10-24 | -11.10 | $241.87 | 288447 |
| 2022-10-21 | -6.91 | $243.02 | 374060 |
| 2022-10-20 | -48.91 | $231.48 | 336301 |
| 2022-10-19 | -41.67 | $233.47 | 442244 |
| 2022-10-18 | -9.78 | $241.16 | 387033 |
| 2022-10-17 | -29.94 | $235.86 | 270025 |
| 2022-10-14 | -60.91 | $229.77 | 276900 |
| 2022-10-13 | -50.61 | $238.90 | 273314 |
| 2022-10-12 | -59.37 | $237.15 | 273800 |
| 2022-10-11 | -70.81 | $231.60 | 333328 |
| 2022-10-10 | -68.32 | $232.81 | 260300 |
| 2022-10-07 | -67.37 | $235.62 | 278339 |
| 2022-10-06 | -62.65 | $238.25 | 230115 |
| 2022-10-05 | -60.34 | $239.54 | 337818 |
| 2022-10-04 | -66.44 | $236.14 | 287325 |
| 2022-10-03 | -74.61 | $231.59 | 411347 |
| 2022-09-30 | -90.94 | $222.49 | 414142 |
| 2022-09-29 | -87.15 | $224.60 | 367600 |
| 2022-09-28 | -89.73 | $223.16 | 277905 |
| 2022-09-27 | -98.72 | $219.06 | 211900 |
| 2022-09-26 | -96.76 | $225.39 | 236600 |
| 2022-09-23 | -94.89 | $227.48 | 312749 |
| 2022-09-22 | -99.41 | $227.90 | 343520 |
| 2022-09-21 | -92.53 | $234.39 | 338811 |
| 2022-09-20 | -89.16 | $235.80 | 430354 |
| 2022-09-19 | -91.76 | $238.53 | 536924 |
| 2022-09-16 | -55.80 | $252.10 | 1.2M |
| 2022-09-15 | -46.40 | $256.81 | 352500 |
| 2022-09-14 | -31.07 | $262.93 | 391900 |
| 2022-09-13 | -39.88 | $261.54 | 382931 |
| 2022-09-12 | -35.46 | $264.03 | 405435 |
| 2022-09-09 | -31.18 | $265.93 | 363437 |
| 2022-09-08 | -51.46 | $256.94 | 328000 |
| 2022-09-07 | -72.25 | $247.72 | 449100 |
| 2022-09-06 | -92.37 | $242.58 | 453300 |
| 2022-09-02 | -74.16 | $249.91 | 346300 |
| 2022-09-01 | -70.65 | $251.32 | 355200 |
| 2022-08-31 | -77.44 | $248.59 | 416400 |
| 2022-08-30 | -88.84 | $244.00 | 857612 |
| 2022-08-29 | -97.98 | $242.48 | 513000 |
| 2022-08-26 | -99.83 | $244.95 | 273800 |
| 2022-08-25 | -79.87 | $255.99 | 316720 |
| 2022-08-24 | -86.45 | $254.03 | 410326 |
| 2022-08-23 | -98.56 | $251.75 | 270532 |
| 2022-08-22 | -89.85 | $258.07 | 251500 |
| 2022-08-19 | -72.28 | $262.31 | 169400 |
| 2022-08-18 | -29.92 | $272.53 | 131626 |
| 2022-08-17 | -22.79 | $274.25 | 209120 |
| 2022-08-16 | -9.24 | $277.52 | 132800 |
| 2022-08-15 | -13.14 | $276.58 | 247809 |
| 2022-08-12 | -31.38 | $270.86 | 162000 |
| 2022-08-11 | -53.31 | $265.99 | 165310 |
| 2022-08-10 | -35.05 | $269.73 | 308700 |
| 2022-08-09 | -49.16 | $265.23 | 401343 |
| 2022-08-08 | -34.80 | $268.91 | 351720 |
| 2022-08-05 | -53.06 | $264.23 | 198969 |
| 2022-08-04 | -32.77 | $269.43 | 349700 |
| 2022-08-03 | -44.64 | $266.39 | 387331 |
| 2022-08-02 | -23.57 | $271.79 | 224111 |
| 2022-08-01 | -32.89 | $269.40 | 302121 |
| 2022-07-29 | -25.06 | $270.78 | 308100 |
| 2022-07-28 | -37.11 | $267.39 | 405031 |
| 2022-07-27 | -69.68 | $258.23 | 306000 |
| 2022-07-26 | -76.29 | $256.37 | 277101 |
| 2022-07-25 | -47.09 | $264.71 | 465402 |
| 2022-07-22 | -30.85 | $270.84 | 394743 |
| 2022-07-21 | -31.40 | $270.67 | 560044 |
| 2022-07-20 | -42.07 | $267.41 | 532600 |
| 2022-07-19 | -18.09 | $274.74 | 509800 |
| 2022-07-18 | -43.67 | $266.92 | 271300 |
| 2022-07-15 | -44.82 | $266.57 | 256548 |
| 2022-07-14 | -65.33 | $260.30 | 311829 |
| 2022-07-13 | -68.07 | $259.46 | 239500 |
| 2022-07-12 | -77.20 | $256.67 | 238300 |
| 2022-07-11 | -60.22 | $261.86 | 175021 |
| 2022-07-08 | -48.64 | $266.11 | 203618 |
| 2022-07-07 | -47.30 | $267.58 | 296524 |
| 2022-07-06 | -72.05 | $259.63 | 386211 |
| 2022-07-05 | -61.45 | $264.77 | 384429 |
| 2022-07-01 | -79.36 | $257.77 | 383800 |
| 2022-06-30 | -96.36 | $256.01 | 385100 |
| 2022-06-29 | -96.62 | $260.49 | 312200 |
| 2022-06-28 | -80.33 | $265.63 | 403400 |
| 2022-06-27 | -60.69 | $272.00 | 271300 |
| 2022-06-24 | -42.28 | $277.64 | 999514 |
| 2022-06-23 | -58.31 | $272.73 | 224200 |
| 2022-06-22 | -70.36 | $269.04 | 195745 |
| 2022-06-21 | -81.13 | $265.74 | 205600 |
| 2022-06-17 | -86.12 | $264.21 | 510900 |
| 2022-06-16 | -52.86 | $269.12 | 219143 |
| 2022-06-15 | -49.42 | $270.04 | 181122 |
| 2022-06-14 | -53.17 | $268.48 | 169200 |
| 2022-06-13 | -54.86 | $267.78 | 236528 |
| 2022-06-10 | -40.16 | $273.89 | 219601 |
| 2022-06-09 | -39.87 | $274.01 | 183100 |
| 2022-06-08 | -23.04 | $281.01 | 251225 |
| 2022-06-07 | -14.67 | $284.49 | 140849 |
| 2022-06-06 | -22.03 | $281.43 | 164529 |
| 2022-06-03 | -29.12 | $278.48 | 253510 |
| 2022-06-02 | -7.70 | $287.39 | 227400 |
| 2022-06-01 | -32.90 | $276.91 | 317905 |
| 2022-05-31 | -21.43 | $281.68 | 607200 |
| 2022-05-27 | -6.49 | $287.89 | 203529 |
| 2022-05-26 | -11.57 | $282.12 | 216031 |
| 2022-05-25 | -26.47 | $276.54 | 312614 |
| 2022-05-24 | -19.85 | $279.02 | 340400 |
| 2022-05-23 | -9.62 | $282.85 | 503000 |
| 2022-05-20 | -12.05 | $279.31 | 396109 |
| 2022-05-19 | -45.05 | $267.94 | 425845 |
| 2022-05-18 | -96.60 | $250.18 | 297800 |
| 2022-05-17 | -68.96 | $260.31 | 199838 |
| 2022-05-16 | -76.14 | $257.90 | 328700 |
| 2022-05-13 | -59.82 | $263.38 | 290040 |
| 2022-05-12 | -78.05 | $257.26 | 238640 |
| 2022-05-11 | -90.83 | $252.97 | 231900 |
| 2022-05-10 | -84.27 | $255.52 | 315800 |
| 2022-05-09 | -96.18 | $257.01 | 599933 |
| 2022-05-06 | -74.61 | $265.04 | 354133 |
| 2022-05-05 | -48.71 | $275.97 | 498242 |
| 2022-05-04 | -51.84 | $280.74 | 711911 |
| 2022-05-03 | -88.41 | $265.08 | 373400 |
| 2022-05-02 | -94.49 | $261.45 | 421500 |
| 2022-04-29 | -92.20 | $263.61 | 431309 |
| 2022-04-28 | -84.14 | $271.53 | 423819 |
| 2022-04-27 | -95.00 | $261.27 | 363000 |
| 2022-04-26 | -95.93 | $260.81 | 413291 |
| 2022-04-25 | -89.55 | $267.95 | 448300 |
| 2022-04-22 | -91.35 | $265.93 | 492000 |
| 2022-04-21 | -85.14 | $272.88 | 559105 |
| 2022-04-20 | -84.20 | $273.93 | 908916 |
| 2022-04-19 | -93.34 | $263.71 | 1.3M |
| 2022-04-18 | -99.23 | $257.12 | 438100 |
| 2022-04-14 | -99.85 | $265.45 | 331065 |
| 2022-04-13 | -98.06 | $271.58 | 688400 |
| 2022-04-12 | -99.55 | $273.95 | 418700 |
| 2022-04-11 | -96.77 | $280.84 | 516000 |
| 2022-04-08 | -98.16 | $281.06 | 337631 |
| 2022-04-07 | -91.19 | $287.24 | 602300 |
| 2022-04-06 | -95.90 | $287.83 | 1.0M |
| 2022-04-05 | -97.82 | $307.60 | 929800 |
| 2022-04-04 | -74.32 | $345.51 | 406732 |
| 2022-04-01 | -86.46 | $339.44 | 338848 |
| 2022-03-31 | -85.69 | $340.20 | 431500 |
| 2022-03-30 | -72.16 | $346.91 | 343265 |
| 2022-03-29 | -51.17 | $357.31 | 311010 |
| 2022-03-28 | -53.30 | $359.74 | 254300 |
| 2022-03-25 | -67.06 | $351.89 | 267872 |
| 2022-03-24 | -64.07 | $353.60 | 219309 |
| 2022-03-23 | -76.32 | $346.61 | 303429 |
| 2022-03-22 | -66.08 | $352.45 | 369800 |
| 2022-03-21 | -72.69 | $348.68 | 294732 |
| 2022-03-18 | -63.64 | $353.84 | 519116 |
| 2022-03-17 | -62.77 | $354.34 | 273000 |
| 2022-03-16 | -62.64 | $354.41 | 293304 |
| 2022-03-15 | -74.75 | $347.51 | 185400 |
| 2022-03-14 | -81.18 | $343.84 | 203387 |
| 2022-03-11 | -83.37 | $342.59 | 235408 |
| 2022-03-10 | -83.01 | $342.80 | 318600 |
| 2022-03-09 | -83.05 | $348.44 | 298800 |
| 2022-03-08 | -98.40 | $340.96 | 293800 |
| 2022-03-07 | -99.20 | $353.99 | 356215 |
| 2022-03-04 | -49.86 | $368.33 | 285142 |
| 2022-03-03 | -54.45 | $360.68 | 377112 |
| 2022-03-02 | -21.39 | $378.56 | 193000 |
| 2022-03-01 | -18.93 | $379.89 | 285426 |
| 2022-02-28 | -8.76 | $381.43 | 281700 |
| 2022-02-25 | -5.19 | $379.32 | 182200 |
| 2022-02-24 | -8.97 | $377.00 | 248515 |
| 2022-02-23 | -22.96 | $368.42 | 182200 |
| 2022-02-22 | -15.25 | $373.15 | 225300 |
| 2022-02-18 | -17.10 | $372.01 | 225410 |
| 2022-02-17 | -12.42 | $374.88 | 146600 |
| 2022-02-16 | -12.59 | $374.78 | 207500 |
| 2022-02-15 | -0.48 | $381.84 | 237903 |
| 2022-02-14 | -18.30 | $370.33 | 314944 |
| 2022-02-11 | -2.47 | $378.00 | 370322 |
| 2022-02-10 | -16.49 | $369.83 | 259400 |
| 2022-02-09 | -15.29 | $370.98 | 320700 |
| 2022-02-08 | -25.29 | $368.09 | 351716 |
| 2022-02-07 | -21.69 | $370.35 | 311800 |
| 2022-02-04 | -27.48 | $366.71 | 447300 |
| 2022-02-03 | -54.22 | $349.92 | 240900 |
| 2022-02-02 | -69.01 | $344.26 | 320532 |
| 2022-02-01 | -62.68 | $350.72 | 264300 |
| 2022-01-31 | -74.56 | $344.48 | 362031 |
| 2022-01-28 | -84.93 | $335.31 | 398742 |
| 2022-01-27 | -93.06 | $330.12 | 465700 |
| 2022-01-26 | -97.57 | $332.65 | 634800 |
| 2022-01-25 | -93.02 | $352.01 | 380731 |
| 2022-01-24 | -81.04 | $365.22 | 335402 |
| 2022-01-21 | -89.15 | $364.58 | 292641 |
| 2022-01-20 | -81.60 | $369.29 | 267702 |
| 2022-01-19 | -74.98 | $373.42 | 287338 |
| 2022-01-18 | -88.62 | $364.91 | 252700 |
| 2022-01-14 | -77.99 | $371.54 | 287069 |
| 2022-01-13 | -98.28 | $363.92 | 174800 |
| 2022-01-12 | -93.23 | $371.37 | 233700 |
| 2022-01-11 | -76.54 | $380.54 | 180700 |
| 2022-01-10 | -76.05 | $380.81 | 214109 |
| 2022-01-07 | -79.82 | $378.74 | 199516 |
| 2022-01-06 | -89.63 | $373.35 | 231400 |
| 2022-01-05 | -92.86 | $379.03 | 204528 |
| 2022-01-04 | -48.41 | $394.37 | 292737 |
| 2022-01-03 | -32.68 | $396.83 | 178616 |
| 2021-12-31 | -14.37 | $411.27 | 100937 |
| 2021-12-30 | -12.60 | $412.66 | 76932 |
| 2021-12-29 | -14.26 | $411.34 | 107000 |
| 2021-12-28 | -10.38 | $414.18 | 95200 |
| 2021-12-27 | -11.09 | $413.61 | 139241 |
| 2021-12-23 | -14.71 | $410.67 | 163900 |
| 2021-12-22 | -16.74 | $409.02 | 154124 |
| 2021-12-21 | -13.61 | $411.56 | 210107 |
| 2021-12-20 | -23.60 | $403.46 | 191700 |
| 2021-12-17 | -15.02 | $410.42 | 651000 |
| 2021-12-16 | -17.53 | $408.38 | 409200 |
| 2021-12-15 | -1.53 | $414.21 | 384800 |
| 2021-12-14 | -13.71 | $395.42 | 285230 |
| 2021-12-13 | -3.39 | $401.87 | 445639 |
| 2021-12-10 | -15.02 | $385.84 | 244800 |
| 2021-12-09 | -26.64 | $379.78 | 218046 |
| 2021-12-08 | -16.88 | $384.87 | 365222 |
| 2021-12-07 | -24.91 | $380.68 | 429310 |
| 2021-12-06 | -60.71 | $362.00 | 347200 |
| 2021-12-03 | -85.47 | $349.08 | 331700 |
| 2021-12-02 | -85.62 | $351.07 | 351430 |
| 2021-12-01 | -96.72 | $343.73 | 261400 |
| 2021-11-30 | -84.18 | $352.69 | 718300 |
| 2021-11-29 | -99.43 | $352.96 | 230900 |
| 2021-11-26 | -90.37 | $360.52 | 203800 |
| 2021-11-24 | -88.80 | $361.42 | 170533 |
| 2021-11-23 | -86.47 | $362.75 | 206603 |
| 2021-11-22 | -78.61 | $367.25 | 298000 |
| 2021-11-19 | -99.64 | $359.79 | 277200 |
| 2021-11-18 | -96.51 | $366.83 | 374200 |
| 2021-11-17 | -96.61 | $382.83 | 221456 |
| 2021-11-16 | -74.15 | $392.58 | 281600 |
| 2021-11-15 | -81.95 | $389.27 | 216700 |
| 2021-11-12 | -83.01 | $388.82 | 231400 |
| 2021-11-11 | -97.38 | $382.72 | 161126 |
| 2021-11-10 | -85.76 | $388.74 | 168422 |
| 2021-11-09 | -93.34 | $387.19 | 210000 |
| 2021-11-08 | -86.07 | $390.06 | 203222 |
| 2021-11-05 | -91.55 | $388.31 | 291900 |
| 2021-11-04 | -96.02 | $388.53 | 407716 |
| 2021-11-03 | -71.52 | $404.54 | 197200 |
| 2021-11-02 | -62.78 | $407.11 | 159100 |
| 2021-11-01 | -67.24 | $408.61 | 161600 |
| 2021-10-29 | -67.08 | $408.67 | 259400 |
| 2021-10-28 | -76.59 | $405.06 | 129925 |
| 2021-10-27 | -80.77 | $403.47 | 270800 |
| 2021-10-26 | -77.96 | $404.54 | 155600 |
| 2021-10-25 | -70.82 | $407.25 | 109344 |
| 2021-10-22 | -49.28 | $415.43 | 156900 |
| 2021-10-21 | -61.65 | $410.73 | 353900 |
| 2021-10-20 | -74.93 | $405.69 | 272511 |
| 2021-10-19 | -60.44 | $411.19 | 279100 |
| 2021-10-18 | -76.74 | $405.00 | 202614 |
| 2021-10-15 | -74.72 | $405.77 | 155841 |
| 2021-10-14 | -81.56 | $403.17 | 224400 |
| 2021-10-13 | -89.70 | $400.08 | 304600 |
| 2021-10-12 | -99.23 | $397.80 | 208300 |
| 2021-10-11 | -99.26 | $402.96 | 119200 |
| 2021-10-08 | -84.95 | $410.15 | 113428 |
| 2021-10-07 | -62.34 | $419.84 | 232314 |
| 2021-10-06 | -82.79 | $412.43 | 553600 |
| 2021-10-05 | -51.12 | $431.53 | 327800 |
| 2021-10-04 | -85.00 | $417.82 | 244436 |
| 2021-10-01 | -87.33 | $417.82 | 213747 |
| 2021-09-30 | -84.48 | $420.69 | 297600 |
| 2021-09-29 | -80.61 | $423.66 | 232326 |
| 2021-09-28 | -86.87 | $418.86 | 345400 |
| 2021-09-27 | -97.47 | $417.22 | 320100 |
| 2021-09-24 | -91.01 | $424.00 | 289418 |
| 2021-09-23 | -92.49 | $425.10 | 217000 |
| 2021-09-22 | -91.68 | $425.65 | 213334 |
| 2021-09-21 | -98.48 | $421.81 | 180244 |
| 2021-09-20 | -93.00 | $425.48 | 198200 |
| 2021-09-17 | -92.22 | $426.00 | 316300 |
| 2021-09-16 | -89.81 | $427.62 | 132612 |
| 2021-09-15 | -92.54 | $425.79 | 203100 |
| 2021-09-14 | -91.87 | $426.24 | 275400 |
| 2021-09-13 | -95.00 | $432.08 | 172339 |
| 2021-09-10 | -94.55 | $438.49 | 169000 |
| 2021-09-09 | -98.20 | $443.63 | 169129 |
| 2021-09-08 | -82.07 | $451.85 | 248914 |
| 2021-09-07 | -95.35 | $451.30 | 474236 |
| 2021-09-03 | -40.34 | $475.22 | 134300 |
| 2021-09-02 | -33.15 | $479.47 | 108600 |
| 2021-09-01 | -42.59 | $479.54 | 155300 |
| 2021-08-31 | -50.53 | $475.92 | 219340 |
| 2021-08-30 | -47.02 | $477.52 | 165827 |
| 2021-08-27 | -31.13 | $484.77 | 233346 |
| 2021-08-26 | -49.19 | $476.53 | 116215 |
| 2021-08-25 | -58.40 | $472.33 | 155735 |
| 2021-08-24 | -39.94 | $480.75 | 103140 |
| 2021-08-23 | -48.64 | $476.78 | 90600 |
| 2021-08-20 | -51.45 | $475.50 | 114822 |
| 2021-08-19 | -58.53 | $472.27 | 128935 |
| 2021-08-18 | -78.73 | $461.84 | 133200 |
| 2021-08-17 | -51.82 | $474.53 | 105900 |
| 2021-08-16 | -61.32 | $470.05 | 113236 |
| 2021-08-13 | -75.38 | $463.42 | 128900 |
| 2021-08-12 | -75.61 | $463.31 | 129903 |
| 2021-08-11 | -77.33 | $462.50 | 141415 |
| 2021-08-10 | -66.62 | $467.55 | 165820 |
| 2021-08-09 | -30.39 | $484.64 | 117215 |
| 2021-08-06 | -28.14 | $485.70 | 117500 |
| 2021-08-05 | -17.47 | $490.73 | 193208 |
| 2021-08-04 | -2.71 | $492.13 | 184539 |
| 2021-08-03 | -18.15 | $479.94 | 151700 |
| 2021-08-02 | -18.03 | $480.00 | 230732 |
| 2021-07-30 | -12.15 | $475.17 | 238700 |
| 2021-07-29 | -9.34 | $475.78 | 188700 |
| 2021-07-28 | -20.73 | $470.94 | 165100 |
| 2021-07-27 | -31.91 | $466.72 | 190311 |
| 2021-07-26 | -31.30 | $466.95 | 178800 |
| 2021-07-23 | -9.46 | $475.19 | 182100 |
| 2021-07-22 | -38.01 | $464.42 | 153800 |
| 2021-07-21 | -60.72 | $455.85 | 280900 |
| 2021-07-20 | -40.60 | $460.50 | 415200 |
| 2021-07-19 | -33.95 | $462.68 | 327209 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.82
2026-07-17
Close Price
$113.69
Vol: 140291Average Directional Index - Detailed Analysis
Minimum
6.38
Average
25.48
Maximum
57.58
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.82 | $113.69 | 140291 |
| 2026-07-16 | 34.82 | $115.50 | 445900 |
| 2026-07-15 | 35.60 | $115.63 | 405300 |
| 2026-07-14 | 36.46 | $114.87 | 448600 |
| 2026-07-13 | 36.95 | $115.37 | 413030 |
| 2026-07-10 | 37.61 | $113.86 | 517200 |
| 2026-07-09 | 38.29 | $113.98 | 752400 |
| 2026-07-08 | 38.89 | $117.14 | 475741 |
| 2026-07-07 | 39.96 | $118.60 | 720900 |
| 2026-07-06 | 41.09 | $116.44 | 753444 |
| 2026-07-02 | 41.68 | $116.53 | 672703 |
| 2026-07-01 | 42.33 | $114.49 | 587200 |
| 2026-06-30 | 42.93 | $113.49 | 668200 |
| 2026-06-29 | 42.98 | $109.93 | 709200 |
| 2026-06-26 | 43.05 | $112.54 | 1.0M |
| 2026-06-25 | 42.79 | $109.09 | 693908 |
| 2026-06-24 | 42.53 | $113.46 | 672000 |
| 2026-06-23 | 42.60 | $118.17 | 620003 |
| 2026-06-22 | 42.99 | $117.12 | 1.1M |
| 2026-06-18 | 43.41 | $120.33 | 1.2M |
| 2026-06-17 | 44.11 | $119.90 | 1.3M |
| 2026-06-16 | 44.86 | $124.81 | 831008 |
| 2026-06-15 | 45.76 | $121.00 | 688800 |
| 2026-06-12 | 46.47 | $120.89 | 682442 |
| 2026-06-11 | 46.70 | $116.33 | 807600 |
| 2026-06-10 | 46.00 | $116.11 | 674200 |
| 2026-06-09 | 45.33 | $116.51 | 930708 |
| 2026-06-08 | 44.62 | $116.17 | 987912 |
| 2026-06-05 | 43.52 | $116.93 | 1.1M |
| 2026-06-04 | 42.48 | $120.62 | 908603 |
| 2026-06-03 | 41.61 | $122.98 | 756248 |
| 2026-06-02 | 40.37 | $123.18 | 846506 |
| 2026-06-01 | 39.14 | $129.29 | 691363 |
| 2026-05-29 | 38.25 | $130.04 | 695336 |
| 2026-05-28 | 37.35 | $131.55 | 705033 |
| 2026-05-27 | 36.47 | $130.94 | 528615 |
| 2026-05-26 | 35.53 | $131.23 | 697010 |
| 2026-05-22 | 34.61 | $137.13 | 815625 |
| 2026-05-21 | 33.93 | $136.25 | 678743 |
| 2026-05-20 | 33.24 | $137.78 | 530200 |
| 2026-05-19 | 32.70 | $141.87 | 614822 |
| 2026-05-18 | 32.39 | $141.11 | 787886 |
| 2026-05-15 | 31.47 | $138.45 | 542400 |
| 2026-05-14 | 30.49 | $140.51 | 420853 |
| 2026-05-13 | 29.27 | $139.28 | 549850 |
| 2026-05-12 | 27.61 | $141.37 | 617300 |
| 2026-05-11 | 26.10 | $145.21 | 694200 |
| 2026-05-08 | 24.74 | $147.53 | 573414 |
| 2026-05-07 | 23.44 | $152.66 | 1.1M |
| 2026-05-06 | 22.07 | $148.84 | 561456 |
| 2026-05-05 | 20.83 | $151.29 | 647127 |
| 2026-05-04 | 19.53 | $154.89 | 373243 |
| 2026-05-01 | 18.44 | $152.87 | 667800 |
| 2026-04-30 | 17.39 | $157.19 | 538000 |
| 2026-04-29 | 16.64 | $160.77 | 629100 |
| 2026-04-28 | 15.86 | $158.49 | 380000 |
| 2026-04-27 | 15.30 | $160.13 | 392100 |
| 2026-04-24 | 14.97 | $163.19 | 426500 |
| 2026-04-23 | 14.40 | $163.61 | 416200 |
| 2026-04-22 | 13.88 | $162.61 | 307300 |
| 2026-04-21 | 13.57 | $164.36 | 272700 |
| 2026-04-20 | 13.43 | $164.96 | 548344 |
| 2026-04-17 | 13.29 | $169.00 | 643700 |
| 2026-04-16 | 13.83 | $173.50 | 295300 |
| 2026-04-15 | 14.30 | $171.43 | 287000 |
| 2026-04-14 | 14.90 | $171.03 | 422238 |
| 2026-04-13 | 15.52 | $174.56 | 324600 |
| 2026-04-10 | 16.09 | $171.94 | 252700 |
| 2026-04-09 | 16.71 | $172.77 | 411138 |
| 2026-04-08 | 17.11 | $176.85 | 469944 |
| 2026-04-07 | 17.54 | $175.76 | 628028 |
| 2026-04-06 | 17.95 | $175.15 | 386200 |
| 2026-04-02 | 18.82 | $171.46 | 301300 |
| 2026-04-01 | 19.17 | $165.62 | 505500 |
| 2026-03-31 | 18.66 | $164.98 | 402700 |
| 2026-03-30 | 18.05 | $164.77 | 314668 |
| 2026-03-27 | 17.38 | $164.12 | 324310 |
| 2026-03-26 | 16.67 | $166.72 | 384738 |
| 2026-03-25 | 16.08 | $166.11 | 335400 |
| 2026-03-24 | 15.46 | $166.55 | 501200 |
| 2026-03-23 | 14.94 | $170.66 | 494200 |
| 2026-03-20 | 14.74 | $174.01 | 912608 |
| 2026-03-19 | 14.81 | $174.66 | 313317 |
| 2026-03-18 | 14.88 | $174.63 | 539900 |
| 2026-03-17 | 15.14 | $179.11 | 316309 |
| 2026-03-16 | 15.77 | $180.33 | 354719 |
| 2026-03-13 | 16.46 | $180.12 | 601810 |
| 2026-03-12 | 17.16 | $181.49 | 573613 |
| 2026-03-11 | 18.03 | $179.00 | 726633 |
| 2026-03-10 | 18.96 | $182.18 | 486600 |
| 2026-03-09 | 19.36 | $185.12 | 740100 |
| 2026-03-06 | 19.44 | $186.11 | 448021 |
| 2026-03-05 | 19.80 | $184.44 | 564388 |
| 2026-03-04 | 20.17 | $189.46 | 335172 |
| 2026-03-03 | 19.58 | $193.61 | 544400 |
| 2026-03-02 | 18.96 | $192.05 | 614108 |
| 2026-02-27 | 17.87 | $192.00 | 1.0M |
| 2026-02-26 | 16.90 | $184.87 | 468600 |
| 2026-02-25 | 16.44 | $180.51 | 346716 |
| 2026-02-24 | 16.51 | $181.83 | 387305 |
| 2026-02-23 | 16.22 | $181.65 | 366300 |
| 2026-02-20 | 16.06 | $181.23 | 375900 |
| 2026-02-19 | 15.93 | $180.70 | 605711 |
| 2026-02-18 | 15.96 | $176.12 | 604100 |
| 2026-02-17 | 16.29 | $177.75 | 446506 |
| 2026-02-13 | 16.35 | $179.36 | 466400 |
| 2026-02-12 | 16.45 | $177.46 | 715000 |
| 2026-02-11 | 16.56 | $178.77 | 1.1M |
| 2026-02-10 | 16.97 | $177.31 | 606400 |
| 2026-02-09 | 17.63 | $171.23 | 824280 |
| 2026-02-06 | 17.99 | $162.33 | 1.2M |
| 2026-02-05 | 17.78 | $162.83 | 968300 |
| 2026-02-04 | 16.95 | $162.37 | 572100 |
| 2026-02-03 | 15.86 | $160.28 | 1.1M |
| 2026-02-02 | 14.82 | $166.34 | 482100 |
| 2026-01-30 | 14.33 | $169.23 | 332236 |
| 2026-01-29 | 14.19 | $168.61 | 357857 |
| 2026-01-28 | 13.97 | $168.56 | 441700 |
| 2026-01-27 | 13.74 | $168.38 | 349126 |
| 2026-01-26 | 13.59 | $171.64 | 402531 |
| 2026-01-23 | 13.89 | $171.52 | 338200 |
| 2026-01-22 | 14.03 | $171.66 | 230426 |
| 2026-01-21 | 14.36 | $171.93 | 315700 |
| 2026-01-20 | 14.71 | $172.48 | 392700 |
| 2026-01-16 | 15.23 | $176.08 | 574300 |
| 2026-01-15 | 15.97 | $174.66 | 893730 |
| 2026-01-14 | 16.79 | $172.78 | 557449 |
| 2026-01-13 | 17.27 | $170.37 | 805900 |
| 2026-01-12 | 17.53 | $170.10 | 762308 |
| 2026-01-09 | 17.94 | $168.77 | 569937 |
| 2026-01-08 | 18.19 | $171.68 | 881435 |
| 2026-01-07 | 18.54 | $173.71 | 1.0M |
| 2026-01-06 | 19.13 | $181.40 | 480333 |
| 2026-01-05 | 19.22 | $180.23 | 646549 |
| 2026-01-02 | 19.32 | $178.55 | 482520 |
| 2025-12-31 | 19.79 | $181.25 | 401335 |
| 2025-12-30 | 19.78 | $182.51 | 285326 |
| 2025-12-29 | 19.53 | $183.85 | 347609 |
| 2025-12-26 | 19.27 | $182.86 | 309700 |
| 2025-12-24 | 19.16 | $182.54 | 200446 |
| 2025-12-23 | 18.93 | $183.24 | 514000 |
| 2025-12-22 | 18.69 | $181.18 | 690100 |
| 2025-12-19 | 18.63 | $178.78 | 2.9M |
| 2025-12-18 | 18.61 | $181.05 | 648145 |
| 2025-12-17 | 18.16 | $181.88 | 588229 |
| 2025-12-16 | 17.75 | $179.47 | 809500 |
| 2025-12-15 | 17.44 | $179.20 | 691200 |
| 2025-12-12 | 17.31 | $178.99 | 957503 |
| 2025-12-11 | 17.19 | $177.85 | 853500 |
| 2025-12-10 | 17.15 | $175.21 | 797718 |
| 2025-12-09 | 17.38 | $173.16 | 859315 |
| 2025-12-08 | 17.68 | $165.06 | 581200 |
| 2025-12-05 | 18.35 | $167.24 | 528800 |
| 2025-12-04 | 19.26 | $167.25 | 821641 |
| 2025-12-03 | 20.22 | $159.71 | 542813 |
| 2025-12-02 | 20.56 | $160.76 | 447506 |
| 2025-12-01 | 20.55 | $159.99 | 706209 |
| 2025-11-28 | 20.63 | $163.89 | 260811 |
| 2025-11-26 | 21.17 | $164.20 | 626500 |
| 2025-11-25 | 21.80 | $163.88 | 629100 |
| 2025-11-24 | 22.28 | $161.80 | 522134 |
| 2025-11-21 | 22.49 | $161.72 | 608500 |
| 2025-11-20 | 22.86 | $161.69 | 989223 |
| 2025-11-19 | 23.25 | $167.19 | 599800 |
| 2025-11-18 | 24.31 | $172.97 | 513700 |
| 2025-11-17 | 24.96 | $173.47 | 468335 |
| 2025-11-14 | 25.56 | $174.97 | 574326 |
| 2025-11-13 | 26.18 | $174.00 | 606300 |
| 2025-11-12 | 27.03 | $169.73 | 685200 |
| 2025-11-11 | 28.25 | $171.40 | 675100 |
| 2025-11-10 | 29.54 | $169.19 | 656713 |
| 2025-11-07 | 30.83 | $167.27 | 1.1M |
| 2025-11-06 | 32.32 | $165.75 | 1.1M |
| 2025-11-05 | 33.08 | $161.00 | 714275 |
| 2025-11-04 | 33.28 | $161.29 | 485032 |
| 2025-11-03 | 33.04 | $159.16 | 680900 |
| 2025-10-31 | 32.39 | $160.06 | 528706 |
| 2025-10-30 | 31.90 | $159.98 | 819100 |
| 2025-10-29 | 31.24 | $158.85 | 704777 |
| 2025-10-28 | 30.56 | $163.38 | 536323 |
| 2025-10-27 | 30.23 | $167.55 | 641300 |
| 2025-10-24 | 30.22 | $170.55 | 295529 |
| 2025-10-23 | 30.68 | $171.53 | 312300 |
| 2025-10-22 | 31.06 | $171.85 | 514824 |
| 2025-10-21 | 31.73 | $172.93 | 394245 |
| 2025-10-20 | 32.09 | $170.94 | 843113 |
| 2025-10-17 | 32.46 | $171.26 | 470111 |
| 2025-10-16 | 33.01 | $171.07 | 546100 |
| 2025-10-15 | 33.47 | $171.55 | 440300 |
| 2025-10-14 | 33.96 | $171.08 | 525234 |
| 2025-10-13 | 34.58 | $172.90 | 947624 |
| 2025-10-10 | 35.48 | $177.40 | 852200 |
| 2025-10-09 | 36.19 | $172.23 | 462819 |
| 2025-10-08 | 36.20 | $172.13 | 736810 |
| 2025-10-07 | 35.98 | $168.14 | 1.2M |
| 2025-10-06 | 35.43 | $167.88 | 1.6M |
| 2025-10-03 | 34.33 | $170.50 | 794800 |
| 2025-10-02 | 33.70 | $169.59 | 2.4M |
| 2025-10-01 | 32.96 | $170.84 | 859600 |
| 2025-09-30 | 32.24 | $174.25 | 680948 |
| 2025-09-29 | 31.89 | $177.63 | 710038 |
| 2025-09-26 | 31.84 | $180.14 | 574200 |
| 2025-09-25 | 31.59 | $178.17 | 574900 |
| 2025-09-24 | 31.17 | $179.04 | 664600 |
| 2025-09-23 | 30.63 | $179.11 | 576507 |
| 2025-09-22 | 30.15 | $178.42 | 891450 |
| 2025-09-19 | 29.63 | $178.32 | 9.7M |
| 2025-09-18 | 29.19 | $179.71 | 674960 |
| 2025-09-17 | 28.88 | $183.53 | 593400 |
| 2025-09-16 | 28.85 | $182.94 | 530400 |
| 2025-09-15 | 28.80 | $181.68 | 737100 |
| 2025-09-12 | 28.86 | $184.85 | 648628 |
| 2025-09-11 | 29.30 | $188.46 | 777469 |
| 2025-09-10 | 29.81 | $184.63 | 820906 |
| 2025-09-09 | 29.91 | $188.17 | 680734 |
| 2025-09-08 | 30.34 | $187.17 | 867936 |
| 2025-09-05 | 30.73 | $187.50 | 758300 |
| 2025-09-04 | 31.14 | $180.13 | 716202 |
| 2025-09-03 | 30.32 | $181.59 | 1.1M |
| 2025-09-02 | 29.53 | $180.20 | 611315 |
| 2025-08-29 | 28.70 | $183.84 | 592400 |
| 2025-08-28 | 28.08 | $182.55 | 648174 |
| 2025-08-27 | 27.44 | $187.51 | 452332 |
| 2025-08-26 | 27.23 | $189.78 | 551900 |
| 2025-08-25 | 27.17 | $190.15 | 818500 |
| 2025-08-22 | 27.19 | $188.73 | 589600 |
| 2025-08-21 | 26.51 | $186.85 | 754300 |
| 2025-08-20 | 25.79 | $189.12 | 605200 |
| 2025-08-19 | 25.17 | $186.85 | 346649 |
| 2025-08-18 | 24.41 | $186.61 | 470851 |
| 2025-08-15 | 23.63 | $190.04 | 687000 |
| 2025-08-14 | 22.90 | $187.63 | 528842 |
| 2025-08-13 | 22.02 | $189.00 | 655300 |
| 2025-08-12 | 21.11 | $188.22 | 632400 |
| 2025-08-11 | 19.93 | $189.27 | 937253 |
| 2025-08-08 | 18.64 | $187.01 | 707738 |
| 2025-08-07 | 16.78 | $184.43 | 1.3M |
| 2025-08-06 | 14.82 | $186.80 | 1.9M |
| 2025-08-05 | 12.92 | $207.81 | 428439 |
| 2025-08-04 | 12.79 | $209.43 | 334943 |
| 2025-08-01 | 12.62 | $207.75 | 416300 |
| 2025-07-31 | 12.45 | $205.50 | 454749 |
| 2025-07-30 | 12.11 | $210.09 | 471405 |
| 2025-07-29 | 11.84 | $207.17 | 342200 |
| 2025-07-28 | 11.27 | $207.67 | 345500 |
| 2025-07-25 | 10.80 | $211.45 | 214825 |
| 2025-07-24 | 10.71 | $213.74 | 267605 |
| 2025-07-23 | 10.75 | $212.07 | 330300 |
| 2025-07-22 | 10.34 | $210.67 | 299600 |
| 2025-07-21 | 9.70 | $207.76 | 391600 |
| 2025-07-18 | 8.76 | $208.84 | 368602 |
| 2025-07-17 | 7.91 | $210.43 | 510100 |
| 2025-07-16 | 7.27 | $215.53 | 263800 |
| 2025-07-15 | 6.87 | $214.55 | 304800 |
| 2025-07-14 | 6.69 | $217.25 | 289400 |
| 2025-07-11 | 6.64 | $216.05 | 284049 |
| 2025-07-10 | 6.56 | $218.97 | 291900 |
| 2025-07-09 | 6.85 | $219.28 | 371000 |
| 2025-07-08 | 7.00 | $216.82 | 475000 |
| 2025-07-07 | 7.32 | $221.95 | 411937 |
| 2025-07-03 | 7.66 | $216.73 | 302200 |
| 2025-07-02 | 7.39 | $219.17 | 435733 |
| 2025-07-01 | 7.66 | $223.11 | 454600 |
| 2025-06-30 | 7.83 | $223.34 | 355100 |
| 2025-06-27 | 8.23 | $219.55 | 425500 |
| 2025-06-26 | 8.26 | $220.55 | 394520 |
| 2025-06-25 | 8.30 | $223.16 | 317700 |
| 2025-06-24 | 8.53 | $222.73 | 354900 |
| 2025-06-23 | 8.68 | $220.81 | 355634 |
| 2025-06-20 | 8.97 | $219.78 | 773303 |
| 2025-06-18 | 9.02 | $220.81 | 409231 |
| 2025-06-17 | 9.40 | $223.50 | 307900 |
| 2025-06-16 | 9.66 | $224.88 | 287143 |
| 2025-06-13 | 9.77 | $225.25 | 296732 |
| 2025-06-12 | 9.68 | $226.89 | 377700 |
| 2025-06-11 | 9.65 | $225.02 | 418431 |
| 2025-06-10 | 9.83 | $224.44 | 312212 |
| 2025-06-09 | 10.12 | $223.25 | 558901 |
| 2025-06-06 | 10.53 | $222.22 | 460277 |
| 2025-06-05 | 10.78 | $226.13 | 755800 |
| 2025-06-04 | 11.05 | $218.79 | 652900 |
| 2025-06-03 | 11.40 | $214.75 | 635328 |
| 2025-06-02 | 11.49 | $219.02 | 468800 |
| 2025-05-30 | 11.79 | $216.41 | 1.2M |
| 2025-05-29 | 11.83 | $214.08 | 559029 |
| 2025-05-28 | 11.70 | $214.63 | 595900 |
| 2025-05-27 | 11.72 | $217.87 | 379002 |
| 2025-05-23 | 11.84 | $217.85 | 317900 |
| 2025-05-22 | 11.96 | $216.41 | 446800 |
| 2025-05-21 | 12.17 | $219.64 | 445700 |
| 2025-05-20 | 12.73 | $222.69 | 512737 |
| 2025-05-19 | 13.33 | $219.42 | 471318 |
| 2025-05-16 | 13.68 | $216.01 | 530900 |
| 2025-05-15 | 13.61 | $213.53 | 378700 |
| 2025-05-14 | 13.36 | $210.82 | 791209 |
| 2025-05-13 | 13.01 | $213.13 | 1.3M |
| 2025-05-12 | 12.77 | $218.09 | 899816 |
| 2025-05-09 | 12.93 | $231.09 | 379434 |
| 2025-05-08 | 13.31 | $226.24 | 394937 |
| 2025-05-07 | 13.64 | $228.14 | 514828 |
| 2025-05-06 | 14.26 | $228.88 | 739010 |
| 2025-05-05 | 14.13 | $226.80 | 556000 |
| 2025-05-02 | 14.32 | $225.68 | 366400 |
| 2025-05-01 | 14.61 | $223.97 | 429935 |
| 2025-04-30 | 15.10 | $221.59 | 669200 |
| 2025-04-29 | 15.85 | $221.69 | 431725 |
| 2025-04-28 | 16.37 | $218.63 | 320868 |
| 2025-04-25 | 17.22 | $219.00 | 402427 |
| 2025-04-24 | 18.12 | $218.19 | 483200 |
| 2025-04-23 | 18.96 | $217.59 | 619847 |
| 2025-04-22 | 19.88 | $222.41 | 466747 |
| 2025-04-21 | 20.39 | $222.17 | 367600 |
| 2025-04-17 | 20.93 | $225.16 | 351905 |
| 2025-04-16 | 21.20 | $222.73 | 460200 |
| 2025-04-15 | 21.50 | $223.98 | 497000 |
| 2025-04-14 | 21.81 | $222.42 | 510600 |
| 2025-04-11 | 22.34 | $221.81 | 1.2M |
| 2025-04-10 | 22.93 | $210.32 | 790314 |
| 2025-04-09 | 23.84 | $203.19 | 1.8M |
| 2025-04-08 | 24.81 | $206.27 | 811100 |
| 2025-04-07 | 25.47 | $207.92 | 1.2M |
| 2025-04-04 | 25.83 | $212.94 | 1.5M |
| 2025-04-03 | 25.62 | $216.15 | 867339 |
| 2025-04-02 | 25.90 | $210.83 | 614918 |
| 2025-04-01 | 26.97 | $215.92 | 541500 |
| 2025-03-31 | 27.50 | $216.35 | 669950 |
| 2025-03-28 | 27.85 | $216.75 | 365011 |
| 2025-03-27 | 28.13 | $219.01 | 473833 |
| 2025-03-26 | 28.43 | $214.88 | 385728 |
| 2025-03-25 | 29.33 | $213.42 | 356600 |
| 2025-03-24 | 30.40 | $211.78 | 502914 |
| 2025-03-21 | 31.48 | $216.87 | 797045 |
| 2025-03-20 | 31.80 | $217.82 | 327264 |
| 2025-03-19 | 32.21 | $216.75 | 392200 |
| 2025-03-18 | 32.55 | $217.36 | 329800 |
| 2025-03-17 | 32.93 | $217.33 | 600009 |
| 2025-03-14 | 33.32 | $212.38 | 518300 |
| 2025-03-13 | 34.07 | $212.01 | 526300 |
| 2025-03-12 | 35.07 | $206.95 | 504119 |
| 2025-03-11 | 36.26 | $209.96 | 860145 |
| 2025-03-10 | 37.06 | $212.57 | 876300 |
| 2025-03-07 | 37.91 | $208.94 | 920700 |
| 2025-03-06 | 39.26 | $206.15 | 1.4M |
| 2025-03-05 | 41.08 | $195.85 | 1.2M |
| 2025-03-04 | 42.29 | $197.89 | 1.3M |
| 2025-03-03 | 43.56 | $194.04 | 650400 |
| 2025-02-28 | 44.26 | $192.79 | 3.6M |
| 2025-02-27 | 44.59 | $191.35 | 826300 |
| 2025-02-26 | 45.00 | $191.81 | 616138 |
| 2025-02-25 | 45.44 | $196.77 | 900651 |
| 2025-02-24 | 46.02 | $194.26 | 797300 |
| 2025-02-21 | 46.57 | $193.96 | 799412 |
| 2025-02-20 | 46.58 | $189.81 | 508000 |
| 2025-02-19 | 46.04 | $191.54 | 683558 |
| 2025-02-18 | 45.58 | $194.09 | 475712 |
| 2025-02-14 | 45.17 | $193.49 | 642725 |
| 2025-02-13 | 44.73 | $191.42 | 431000 |
| 2025-02-12 | 44.02 | $192.91 | 1.2M |
| 2025-02-11 | 43.28 | $195.27 | 557715 |
| 2025-02-10 | 42.62 | $196.20 | 591728 |
| 2025-02-07 | 42.14 | $201.37 | 767845 |
| 2025-02-06 | 41.71 | $201.31 | 1.0M |
| 2025-02-05 | 41.26 | $198.07 | 1.3M |
| 2025-02-04 | 40.48 | $217.31 | 403750 |
| 2025-02-03 | 40.93 | $218.19 | 643441 |
| 2025-01-31 | 41.46 | $220.63 | 817100 |
| 2025-01-30 | 41.75 | $217.77 | 566500 |
| 2025-01-29 | 42.05 | $218.99 | 429703 |
| 2025-01-28 | 42.54 | $223.29 | 340707 |
| 2025-01-27 | 43.45 | $225.40 | 337900 |
| 2025-01-24 | 44.62 | $224.43 | 364442 |
| 2025-01-23 | 45.58 | $225.84 | 316009 |
| 2025-01-22 | 46.48 | $225.89 | 428537 |
| 2025-01-21 | 47.42 | $221.96 | 351235 |
| 2025-01-17 | 47.69 | $220.50 | 348400 |
| 2025-01-16 | 48.07 | $221.70 | 399200 |
| 2025-01-15 | 48.18 | $217.82 | 531221 |
| 2025-01-14 | 48.05 | $216.63 | 418758 |
| 2025-01-13 | 47.37 | $216.89 | 375304 |
| 2025-01-10 | 46.46 | $215.46 | 480700 |
| 2025-01-08 | 45.65 | $219.60 | 595826 |
| 2025-01-07 | 44.80 | $219.22 | 480200 |
| 2025-01-06 | 44.18 | $222.34 | 560924 |
| 2025-01-03 | 43.65 | $226.47 | 308600 |
| 2025-01-02 | 43.39 | $225.30 | 281000 |
| 2024-12-31 | 43.12 | $226.04 | 218200 |
| 2024-12-30 | 42.50 | $225.30 | 250700 |
| 2024-12-27 | 41.85 | $229.03 | 229200 |
| 2024-12-26 | 41.40 | $230.22 | 179215 |
| 2024-12-24 | 40.72 | $229.40 | 131333 |
| 2024-12-23 | 40.03 | $229.46 | 286679 |
| 2024-12-20 | 39.24 | $230.15 | 1.1M |
| 2024-12-19 | 38.43 | $228.51 | 456300 |
| 2024-12-18 | 37.62 | $232.51 | 541901 |
| 2024-12-17 | 36.82 | $234.90 | 461627 |
| 2024-12-16 | 36.11 | $232.92 | 358424 |
| 2024-12-13 | 35.39 | $233.73 | 292526 |
| 2024-12-12 | 34.52 | $236.21 | 575400 |
| 2024-12-11 | 33.71 | $234.86 | 567534 |
| 2024-12-10 | 32.85 | $240.07 | 450282 |
| 2024-12-09 | 32.08 | $240.97 | 491300 |
| 2024-12-06 | 31.42 | $239.93 | 573600 |
| 2024-12-05 | 30.73 | $243.96 | 868200 |
| 2024-12-04 | 30.02 | $248.39 | 1.0M |
| 2024-12-03 | 29.47 | $262.79 | 326423 |
| 2024-12-02 | 30.13 | $263.47 | 412031 |
| 2024-11-29 | 30.64 | $258.69 | 230227 |
| 2024-11-27 | 30.88 | $261.71 | 217950 |
| 2024-11-26 | 31.32 | $261.02 | 248319 |
| 2024-11-25 | 31.58 | $263.80 | 638222 |
| 2024-11-22 | 31.84 | $260.35 | 352728 |
| 2024-11-21 | 31.97 | $260.31 | 508993 |
| 2024-11-20 | 32.11 | $265.44 | 323706 |
| 2024-11-19 | 32.68 | $267.81 | 352511 |
| 2024-11-18 | 33.41 | $267.33 | 274300 |
| 2024-11-15 | 34.14 | $261.65 | 378497 |
| 2024-11-14 | 34.63 | $264.98 | 287400 |
| 2024-11-13 | 35.44 | $267.13 | 319000 |
| 2024-11-12 | 36.44 | $271.63 | 350961 |
| 2024-11-11 | 37.78 | $274.24 | 248200 |
| 2024-11-08 | 39.50 | $274.68 | 386700 |
| 2024-11-07 | 41.20 | $274.41 | 407932 |
| 2024-11-06 | 42.78 | $274.87 | 869000 |
| 2024-11-05 | 44.46 | $279.15 | 662120 |
| 2024-11-04 | 46.70 | $287.60 | 340419 |
| 2024-11-01 | 47.47 | $287.40 | 271739 |
| 2024-10-31 | 48.28 | $289.42 | 286842 |
| 2024-10-30 | 48.98 | $293.61 | 266100 |
| 2024-10-29 | 48.87 | $292.33 | 355901 |
| 2024-10-28 | 48.86 | $288.79 | 298100 |
| 2024-10-25 | 49.06 | $286.45 | 186302 |
| 2024-10-24 | 49.28 | $290.29 | 201017 |
| 2024-10-23 | 48.91 | $288.89 | 207742 |
| 2024-10-22 | 48.62 | $290.23 | 395144 |
| 2024-10-21 | 48.32 | $287.10 | 400544 |
| 2024-10-18 | 48.14 | $288.83 | 390900 |
| 2024-10-17 | 47.55 | $290.78 | 342532 |
| 2024-10-16 | 46.67 | $292.46 | 312248 |
| 2024-10-15 | 45.73 | $288.26 | 332201 |
| 2024-10-14 | 44.86 | $284.50 | 335810 |
| 2024-10-11 | 44.10 | $278.10 | 313500 |
| 2024-10-10 | 43.53 | $276.43 | 367117 |
| 2024-10-09 | 43.11 | $275.41 | 189900 |
| 2024-10-08 | 42.68 | $275.89 | 239447 |
| 2024-10-07 | 41.83 | $273.76 | 266204 |
| 2024-10-04 | 41.09 | $273.65 | 482400 |
| 2024-10-03 | 40.32 | $273.94 | 736922 |
| 2024-10-02 | 39.58 | $254.92 | 345217 |
| 2024-10-01 | 39.88 | $255.85 | 366807 |
| 2024-09-30 | 40.19 | $256.20 | 444700 |
| 2024-09-27 | 40.51 | $254.84 | 306100 |
| 2024-09-26 | 40.69 | $254.19 | 374718 |
| 2024-09-25 | 40.92 | $254.38 | 271400 |
| 2024-09-24 | 40.91 | $260.95 | 314417 |
| 2024-09-23 | 40.58 | $257.49 | 299213 |
| 2024-09-20 | 40.33 | $257.27 | 1.6M |
| 2024-09-19 | 40.08 | $259.33 | 507900 |
| 2024-09-18 | 39.80 | $259.83 | 465042 |
| 2024-09-17 | 39.28 | $258.38 | 300000 |
| 2024-09-16 | 38.99 | $259.00 | 200400 |
| 2024-09-13 | 38.65 | $257.13 | 211000 |
| 2024-09-12 | 38.34 | $256.41 | 255218 |
| 2024-09-11 | 38.08 | $255.41 | 290044 |
| 2024-09-10 | 37.84 | $257.95 | 382736 |
| 2024-09-09 | 37.07 | $257.80 | 390214 |
| 2024-09-06 | 36.17 | $256.85 | 594943 |
| 2024-09-05 | 35.22 | $258.02 | 887233 |
| 2024-09-04 | 34.36 | $241.86 | 387739 |
| 2024-09-03 | 34.37 | $241.15 | 352247 |
| 2024-08-30 | 34.44 | $242.39 | 394200 |
| 2024-08-29 | 33.83 | $246.03 | 438980 |
| 2024-08-28 | 33.23 | $237.62 | 263700 |
| 2024-08-27 | 33.19 | $235.60 | 120331 |
| 2024-08-26 | 33.29 | $236.77 | 210000 |
| 2024-08-23 | 33.37 | $235.82 | 184500 |
| 2024-08-22 | 33.49 | $235.52 | 271834 |
| 2024-08-21 | 33.78 | $232.62 | 321800 |
| 2024-08-20 | 34.31 | $231.19 | 219100 |
| 2024-08-19 | 34.63 | $235.20 | 261300 |
| 2024-08-16 | 34.55 | $234.00 | 355937 |
| 2024-08-15 | 34.56 | $233.90 | 458200 |
| 2024-08-14 | 34.38 | $240.95 | 306600 |
| 2024-08-13 | 33.35 | $241.04 | 383100 |
| 2024-08-12 | 32.27 | $234.95 | 247700 |
| 2024-08-09 | 31.35 | $236.06 | 255802 |
| 2024-08-08 | 30.41 | $231.89 | 300500 |
| 2024-08-07 | 29.51 | $229.33 | 356300 |
| 2024-08-06 | 28.44 | $234.58 | 629824 |
| 2024-08-05 | 27.27 | $222.90 | 762146 |
| 2024-08-02 | 26.43 | $234.63 | 736411 |
| 2024-08-01 | 25.54 | $221.22 | 282235 |
| 2024-07-31 | 25.47 | $223.53 | 389300 |
| 2024-07-30 | 24.81 | $224.02 | 218549 |
| 2024-07-29 | 24.24 | $223.23 | 222500 |
| 2024-07-26 | 23.64 | $225.63 | 300631 |
| 2024-07-25 | 23.08 | $220.86 | 354745 |
| 2024-07-24 | 22.50 | $218.04 | 374145 |
| 2024-07-23 | 22.17 | $221.25 | 259100 |
| 2024-07-22 | 21.16 | $222.58 | 283001 |
| 2024-07-19 | 20.21 | $219.16 | 486600 |
| 2024-07-18 | 19.28 | $221.29 | 389711 |
| 2024-07-17 | 17.75 | $224.61 | 408400 |
| 2024-07-16 | 16.22 | $221.64 | 356300 |
| 2024-07-15 | 14.75 | $219.64 | 419032 |
| 2024-07-12 | 13.39 | $212.85 | 282100 |
| 2024-07-11 | 12.17 | $213.93 | 375628 |
| 2024-07-10 | 10.98 | $206.94 | 261835 |
| 2024-07-09 | 10.35 | $204.40 | 330703 |
| 2024-07-08 | 9.86 | $204.40 | 284702 |
| 2024-07-05 | 9.37 | $204.65 | 325462 |
| 2024-07-03 | 8.86 | $201.01 | 331917 |
| 2024-07-02 | 8.62 | $193.80 | 324900 |
| 2024-07-01 | 8.97 | $193.39 | 450000 |
| 2024-06-28 | 9.35 | $200.53 | 1.2M |
| 2024-06-27 | 9.10 | $199.68 | 265038 |
| 2024-06-26 | 9.10 | $196.10 | 336049 |
| 2024-06-25 | 9.53 | $194.05 | 420194 |
| 2024-06-24 | 10.01 | $196.29 | 305547 |
| 2024-06-21 | 10.25 | $194.41 | 960802 |
| 2024-06-20 | 10.58 | $199.09 | 324028 |
| 2024-06-18 | 10.89 | $195.61 | 360700 |
| 2024-06-17 | 11.41 | $199.36 | 328100 |
| 2024-06-14 | 11.93 | $200.22 | 291700 |
| 2024-06-13 | 12.44 | $199.31 | 255200 |
| 2024-06-12 | 13.02 | $201.11 | 312300 |
| 2024-06-11 | 13.62 | $195.48 | 349353 |
| 2024-06-10 | 13.63 | $197.08 | 361700 |
| 2024-06-07 | 13.99 | $198.76 | 510443 |
| 2024-06-06 | 14.48 | $205.97 | 762400 |
| 2024-06-05 | 15.00 | $196.42 | 448500 |
| 2024-06-04 | 15.04 | $199.50 | 757600 |
| 2024-06-03 | 15.22 | $199.00 | 701700 |
| 2024-05-31 | 15.15 | $198.93 | 1.5M |
| 2024-05-30 | 14.93 | $197.68 | 646941 |
| 2024-05-29 | 14.75 | $200.41 | 444837 |
| 2024-05-28 | 14.79 | $206.35 | 448407 |
| 2024-05-24 | 15.26 | $216.89 | 215900 |
| 2024-05-23 | 15.58 | $214.49 | 251418 |
| 2024-05-22 | 15.86 | $219.41 | 192200 |
| 2024-05-21 | 15.77 | $217.56 | 302346 |
| 2024-05-20 | 15.92 | $215.71 | 294611 |
| 2024-05-17 | 16.16 | $214.71 | 279200 |
| 2024-05-16 | 16.41 | $216.60 | 337637 |
| 2024-05-15 | 16.37 | $216.91 | 754400 |
| 2024-05-14 | 16.45 | $204.42 | 373300 |
| 2024-05-13 | 17.22 | $205.93 | 335934 |
| 2024-05-10 | 17.85 | $206.11 | 447819 |
| 2024-05-09 | 18.38 | $204.82 | 306717 |
| 2024-05-08 | 18.83 | $202.21 | 400407 |
| 2024-05-07 | 18.94 | $200.89 | 687000 |
| 2024-05-06 | 19.06 | $205.80 | 568500 |
| 2024-05-03 | 19.74 | $203.82 | 505834 |
| 2024-05-02 | 20.45 | $209.12 | 358948 |
| 2024-05-01 | 20.94 | $206.24 | 466300 |
| 2024-04-30 | 21.45 | $200.09 | 434100 |
| 2024-04-29 | 21.17 | $204.10 | 510600 |
| 2024-04-26 | 21.09 | $201.79 | 253643 |
| 2024-04-25 | 20.81 | $201.58 | 241000 |
| 2024-04-24 | 20.52 | $204.22 | 253000 |
| 2024-04-23 | 20.25 | $204.77 | 267026 |
| 2024-04-22 | 20.06 | $204.43 | 278217 |
| 2024-04-19 | 19.86 | $204.01 | 359646 |
| 2024-04-18 | 19.66 | $203.15 | 281613 |
| 2024-04-17 | 19.17 | $201.93 | 467828 |
| 2024-04-16 | 18.78 | $202.77 | 443600 |
| 2024-04-15 | 18.41 | $204.94 | 391743 |
| 2024-04-12 | 18.19 | $213.00 | 347800 |
| 2024-04-11 | 18.42 | $217.78 | 303159 |
| 2024-04-10 | 19.01 | $222.19 | 367100 |
| 2024-04-09 | 20.00 | $226.50 | 407149 |
| 2024-04-08 | 20.69 | $224.32 | 496000 |
| 2024-04-05 | 21.42 | $225.39 | 427800 |
| 2024-04-04 | 22.50 | $224.79 | 546564 |
| 2024-04-03 | 23.63 | $214.94 | 316000 |
| 2024-04-02 | 23.94 | $214.36 | 247133 |
| 2024-04-01 | 24.38 | $216.56 | 243400 |
| 2024-03-28 | 24.93 | $219.25 | 258800 |
| 2024-03-27 | 25.80 | $217.75 | 333900 |
| 2024-03-26 | 26.32 | $214.52 | 341554 |
| 2024-03-25 | 26.96 | $219.62 | 250133 |
| 2024-03-22 | 27.90 | $221.70 | 293200 |
| 2024-03-21 | 28.70 | $223.81 | 379316 |
| 2024-03-20 | 29.55 | $216.71 | 255914 |
| 2024-03-19 | 29.88 | $218.52 | 270505 |
| 2024-03-18 | 30.30 | $219.47 | 306100 |
| 2024-03-15 | 30.79 | $218.45 | 970573 |
| 2024-03-14 | 31.19 | $216.63 | 480039 |
| 2024-03-13 | 31.61 | $224.94 | 367000 |
| 2024-03-12 | 32.62 | $222.68 | 523800 |
| 2024-03-11 | 33.69 | $223.18 | 712500 |
| 2024-03-08 | 34.65 | $215.12 | 458530 |
| 2024-03-07 | 34.72 | $209.08 | 321417 |
| 2024-03-06 | 34.47 | $207.77 | 387594 |
| 2024-03-05 | 34.21 | $211.29 | 903500 |
| 2024-03-04 | 33.94 | $214.77 | 414063 |
| 2024-03-01 | 34.35 | $218.14 | 418543 |
| 2024-02-29 | 34.78 | $213.41 | 449065 |
| 2024-02-28 | 34.30 | $212.59 | 316535 |
| 2024-02-27 | 33.86 | $213.97 | 395550 |
| 2024-02-26 | 33.37 | $213.92 | 359200 |
| 2024-02-23 | 32.99 | $214.92 | 337579 |
| 2024-02-22 | 32.59 | $213.55 | 389024 |
| 2024-02-21 | 32.18 | $215.00 | 296100 |
| 2024-02-20 | 31.60 | $213.98 | 394000 |
| 2024-02-16 | 31.01 | $219.04 | 251300 |
| 2024-02-15 | 30.61 | $220.50 | 286131 |
| 2024-02-14 | 30.20 | $216.21 | 383737 |
| 2024-02-13 | 29.78 | $219.35 | 645800 |
| 2024-02-12 | 29.37 | $226.69 | 325800 |
| 2024-02-09 | 29.14 | $223.32 | 284252 |
| 2024-02-08 | 28.77 | $224.19 | 392121 |
| 2024-02-07 | 28.51 | $226.41 | 518200 |
| 2024-02-06 | 28.04 | $221.26 | 827325 |
| 2024-02-05 | 27.10 | $221.29 | 1.1M |
| 2024-02-02 | 26.12 | $224.71 | 1.1M |
| 2024-02-01 | 25.09 | $218.96 | 1.4M |
| 2024-01-31 | 24.00 | $225.51 | 1.9M |
| 2024-01-30 | 23.15 | $274.33 | 475642 |
| 2024-01-29 | 23.99 | $278.36 | 296500 |
| 2024-01-26 | 24.57 | $276.50 | 224244 |
| 2024-01-25 | 25.34 | $273.37 | 239300 |
| 2024-01-24 | 26.20 | $274.89 | 366337 |
| 2024-01-23 | 26.65 | $272.42 | 318900 |
| 2024-01-22 | 27.54 | $266.37 | 246000 |
| 2024-01-19 | 28.86 | $265.93 | 257500 |
| 2024-01-18 | 30.36 | $264.72 | 226800 |
| 2024-01-17 | 31.85 | $264.60 | 195100 |
| 2024-01-16 | 33.42 | $269.00 | 250349 |
| 2024-01-12 | 35.02 | $268.98 | 204308 |
| 2024-01-11 | 36.44 | $270.22 | 270604 |
| 2024-01-10 | 37.94 | $272.00 | 292760 |
| 2024-01-09 | 39.25 | $272.38 | 191624 |
| 2024-01-08 | 40.42 | $277.48 | 268046 |
| 2024-01-05 | 41.36 | $276.17 | 303951 |
| 2024-01-04 | 42.35 | $275.39 | 553200 |
| 2024-01-03 | 43.58 | $278.97 | 372000 |
| 2024-01-02 | 43.97 | $286.45 | 356610 |
| 2023-12-29 | 44.19 | $292.85 | 216200 |
| 2023-12-28 | 43.15 | $296.42 | 143200 |
| 2023-12-27 | 41.54 | $295.83 | 147817 |
| 2023-12-26 | 39.87 | $291.60 | 116949 |
| 2023-12-22 | 38.20 | $288.19 | 220000 |
| 2023-12-21 | 36.50 | $285.68 | 204300 |
| 2023-12-20 | 34.79 | $278.44 | 337700 |
| 2023-12-19 | 32.99 | $281.90 | 322300 |
| 2023-12-18 | 31.16 | $281.95 | 284100 |
| 2023-12-15 | 29.24 | $279.20 | 771000 |
| 2023-12-14 | 27.29 | $284.16 | 626307 |
| 2023-12-13 | 25.24 | $271.13 | 242200 |
| 2023-12-12 | 23.54 | $263.77 | 294700 |
| 2023-12-11 | 22.01 | $263.27 | 317917 |
| 2023-12-08 | 20.41 | $261.68 | 402732 |
| 2023-12-07 | 18.79 | $260.88 | 395014 |
| 2023-12-06 | 17.09 | $262.05 | 805652 |
| 2023-12-05 | 15.49 | $251.27 | 503759 |
| 2023-12-04 | 14.33 | $238.56 | 364900 |
| 2023-12-01 | 13.86 | $240.17 | 268000 |
| 2023-11-30 | 13.35 | $240.12 | 601800 |
| 2023-11-29 | 13.02 | $237.09 | 337400 |
| 2023-11-28 | 12.89 | $230.99 | 243500 |
| 2023-11-27 | 13.26 | $230.28 | 212414 |
| 2023-11-24 | 13.77 | $231.40 | 108306 |
| 2023-11-22 | 14.15 | $234.22 | 166906 |
| 2023-11-21 | 14.51 | $233.74 | 264507 |
| 2023-11-20 | 15.06 | $228.55 | 283000 |
| 2023-11-17 | 15.75 | $228.18 | 229113 |
| 2023-11-16 | 16.53 | $226.70 | 229700 |
| 2023-11-15 | 17.39 | $227.55 | 259300 |
| 2023-11-14 | 18.27 | $228.17 | 278921 |
| 2023-11-13 | 19.20 | $221.50 | 189226 |
| 2023-11-10 | 19.65 | $222.94 | 338442 |
| 2023-11-09 | 20.23 | $226.86 | 358800 |
| 2023-11-08 | 21.00 | $223.01 | 377829 |
| 2023-11-07 | 21.60 | $216.53 | 223442 |
| 2023-11-06 | 21.82 | $220.10 | 369545 |
| 2023-11-03 | 22.29 | $220.07 | 449700 |
| 2023-11-02 | 22.72 | $221.40 | 389900 |
| 2023-11-01 | 23.07 | $217.24 | 454700 |
| 2023-10-31 | 22.97 | $213.75 | 362638 |
| 2023-10-30 | 22.50 | $214.15 | 625800 |
| 2023-10-27 | 22.00 | $206.01 | 553214 |
| 2023-10-26 | 21.47 | $212.60 | 720700 |
| 2023-10-25 | 21.10 | $214.08 | 1.3M |
| 2023-10-24 | 20.71 | $235.92 | 360100 |
| 2023-10-23 | 21.26 | $235.29 | 474138 |
| 2023-10-20 | 21.84 | $235.38 | 473200 |
| 2023-10-19 | 22.54 | $234.83 | 348918 |
| 2023-10-18 | 23.19 | $236.44 | 304900 |
| 2023-10-17 | 23.70 | $240.70 | 247320 |
| 2023-10-16 | 23.94 | $242.04 | 451600 |
| 2023-10-13 | 24.16 | $238.78 | 294208 |
| 2023-10-12 | 24.68 | $240.45 | 593804 |
| 2023-10-11 | 25.20 | $236.59 | 359237 |
| 2023-10-10 | 26.05 | $233.67 | 397800 |
| 2023-10-09 | 26.86 | $237.21 | 542631 |
| 2023-10-06 | 27.58 | $238.73 | 885000 |
| 2023-10-05 | 28.34 | $225.61 | 787646 |
| 2023-10-04 | 29.61 | $213.28 | 714426 |
| 2023-10-03 | 29.81 | $204.76 | 298000 |
| 2023-10-02 | 29.71 | $209.95 | 363904 |
| 2023-09-29 | 29.87 | $213.64 | 950212 |
| 2023-09-28 | 30.15 | $209.43 | 585761 |
| 2023-09-27 | 29.58 | $201.78 | 487431 |
| 2023-09-26 | 28.68 | $205.70 | 473708 |
| 2023-09-25 | 27.91 | $211.29 | 327700 |
| 2023-09-22 | 27.35 | $215.97 | 407000 |
| 2023-09-21 | 27.08 | $215.02 | 376217 |
| 2023-09-20 | 26.79 | $223.27 | 290819 |
| 2023-09-19 | 26.97 | $224.15 | 359404 |
| 2023-09-18 | 27.31 | $227.12 | 325206 |
| 2023-09-15 | 27.55 | $224.63 | 1.5M |
| 2023-09-14 | 27.79 | $229.04 | 528240 |
| 2023-09-13 | 27.69 | $220.46 | 552300 |
| 2023-09-12 | 27.09 | $222.06 | 499720 |
| 2023-09-11 | 26.61 | $224.77 | 579100 |
| 2023-09-08 | 26.26 | $226.63 | 359440 |
| 2023-09-07 | 25.61 | $227.29 | 600200 |
| 2023-09-06 | 24.85 | $228.86 | 829814 |
| 2023-09-05 | 24.31 | $242.02 | 331348 |
| 2023-09-01 | 24.41 | $238.84 | 237100 |
| 2023-08-31 | 24.11 | $240.93 | 482100 |
| 2023-08-30 | 24.04 | $243.27 | 205252 |
| 2023-08-29 | 24.15 | $246.35 | 251825 |
| 2023-08-28 | 24.31 | $245.88 | 259700 |
| 2023-08-25 | 24.48 | $244.55 | 367700 |
| 2023-08-24 | 24.66 | $245.30 | 534253 |
| 2023-08-23 | 24.99 | $250.43 | 226445 |
| 2023-08-22 | 25.68 | $249.32 | 254827 |
| 2023-08-21 | 26.23 | $250.34 | 372017 |
| 2023-08-18 | 26.80 | $248.20 | 322709 |
| 2023-08-17 | 27.59 | $249.18 | 464700 |
| 2023-08-16 | 28.40 | $245.33 | 429938 |
| 2023-08-15 | 28.80 | $232.57 | 258700 |
| 2023-08-14 | 28.39 | $236.99 | 392300 |
| 2023-08-11 | 28.07 | $234.25 | 216700 |
| 2023-08-10 | 27.45 | $236.63 | 286300 |
| 2023-08-09 | 26.91 | $238.58 | 181218 |
| 2023-08-08 | 26.46 | $237.03 | 379532 |
| 2023-08-07 | 25.95 | $244.38 | 307600 |
| 2023-08-04 | 25.75 | $242.85 | 591211 |
| 2023-08-03 | 25.56 | $248.69 | 506080 |
| 2023-08-02 | 25.73 | $261.30 | 324234 |
| 2023-08-01 | 26.71 | $262.60 | 234278 |
| 2023-07-31 | 27.84 | $269.22 | 304800 |
| 2023-07-28 | 28.90 | $270.97 | 269700 |
| 2023-07-27 | 29.69 | $269.50 | 285400 |
| 2023-07-26 | 30.52 | $274.38 | 232185 |
| 2023-07-25 | 31.49 | $269.44 | 244617 |
| 2023-07-24 | 32.73 | $271.31 | 345407 |
| 2023-07-21 | 34.03 | $270.61 | 441811 |
| 2023-07-20 | 35.48 | $266.90 | 817704 |
| 2023-07-19 | 37.01 | $261.14 | 587002 |
| 2023-07-18 | 37.60 | $256.95 | 415700 |
| 2023-07-17 | 37.88 | $255.30 | 486933 |
| 2023-07-14 | 37.75 | $250.54 | 339300 |
| 2023-07-13 | 37.80 | $252.13 | 450600 |
| 2023-07-12 | 37.85 | $250.78 | 387322 |
| 2023-07-11 | 37.49 | $246.96 | 308300 |
| 2023-07-10 | 36.94 | $247.20 | 513000 |
| 2023-07-07 | 36.37 | $248.10 | 298500 |
| 2023-07-06 | 35.87 | $250.60 | 648349 |
| 2023-07-05 | 35.36 | $258.38 | 338101 |
| 2023-07-03 | 35.19 | $262.15 | 167531 |
| 2023-06-30 | 35.36 | $261.42 | 303492 |
| 2023-06-29 | 35.53 | $261.98 | 557412 |
| 2023-06-28 | 35.61 | $257.89 | 317300 |
| 2023-06-27 | 35.39 | $259.37 | 277430 |
| 2023-06-26 | 35.26 | $262.76 | 221317 |
| 2023-06-23 | 35.22 | $263.00 | 311800 |
| 2023-06-22 | 35.26 | $265.44 | 335800 |
| 2023-06-21 | 35.34 | $266.90 | 349409 |
| 2023-06-20 | 35.60 | $274.47 | 327000 |
| 2023-06-16 | 36.08 | $277.15 | 1.2M |
| 2023-06-15 | 36.82 | $280.21 | 384600 |
| 2023-06-14 | 37.57 | $276.15 | 430800 |
| 2023-06-13 | 37.75 | $267.98 | 371600 |
| 2023-06-12 | 37.71 | $270.31 | 326000 |
| 2023-06-09 | 37.67 | $276.65 | 322200 |
| 2023-06-08 | 37.88 | $276.43 | 330500 |
| 2023-06-07 | 38.03 | $271.56 | 312805 |
| 2023-06-06 | 37.66 | $266.33 | 632700 |
| 2023-06-05 | 37.27 | $273.89 | 469100 |
| 2023-06-02 | 37.02 | $281.51 | 287173 |
| 2023-06-01 | 37.04 | $277.33 | 270700 |
| 2023-05-31 | 36.49 | $272.41 | 905300 |
| 2023-05-30 | 35.92 | $278.92 | 354600 |
| 2023-05-26 | 35.60 | $279.28 | 234310 |
| 2023-05-25 | 35.02 | $274.64 | 213514 |
| 2023-05-24 | 34.07 | $276.15 | 215613 |
| 2023-05-23 | 33.18 | $278.49 | 364400 |
| 2023-05-22 | 32.32 | $286.60 | 304146 |
| 2023-05-19 | 31.68 | $284.59 | 513733 |
| 2023-05-18 | 30.97 | $288.03 | 218600 |
| 2023-05-17 | 30.26 | $289.66 | 161000 |
| 2023-05-16 | 29.65 | $291.46 | 285400 |
| 2023-05-15 | 29.07 | $293.57 | 252549 |
| 2023-05-12 | 28.63 | $299.23 | 138436 |
| 2023-05-11 | 28.36 | $300.25 | 184300 |
| 2023-05-10 | 27.99 | $301.18 | 265000 |
| 2023-05-09 | 27.69 | $299.77 | 231327 |
| 2023-05-08 | 27.17 | $299.49 | 224900 |
| 2023-05-05 | 26.64 | $300.33 | 246200 |
| 2023-05-04 | 26.03 | $297.09 | 347300 |
| 2023-05-03 | 25.38 | $298.56 | 510200 |
| 2023-05-02 | 24.80 | $319.07 | 277436 |
| 2023-05-01 | 24.76 | $317.29 | 297229 |
| 2023-04-28 | 24.84 | $318.37 | 297400 |
| 2023-04-27 | 24.70 | $313.16 | 297700 |
| 2023-04-26 | 24.27 | $310.54 | 357500 |
| 2023-04-25 | 24.05 | $315.76 | 516800 |
| 2023-04-24 | 23.39 | $320.17 | 434900 |
| 2023-04-21 | 22.93 | $327.01 | 394800 |
| 2023-04-20 | 22.76 | $332.70 | 320545 |
| 2023-04-19 | 22.78 | $335.81 | 356500 |
| 2023-04-18 | 22.90 | $336.84 | 312708 |
| 2023-04-17 | 23.12 | $340.19 | 264700 |
| 2023-04-14 | 23.26 | $336.00 | 279500 |
| 2023-04-13 | 23.42 | $340.50 | 315505 |
| 2023-04-12 | 23.70 | $337.59 | 365100 |
| 2023-04-11 | 23.92 | $338.37 | 296800 |
| 2023-04-10 | 24.08 | $335.70 | 420600 |
| 2023-04-06 | 24.25 | $343.29 | 477300 |
| 2023-04-05 | 24.43 | $337.74 | 1.0M |
| 2023-04-04 | 24.72 | $392.29 | 381238 |
| 2023-04-03 | 24.50 | $389.16 | 206510 |
| 2023-03-31 | 24.68 | $391.29 | 376500 |
| 2023-03-30 | 24.87 | $387.86 | 357400 |
| 2023-03-29 | 24.77 | $384.52 | 200500 |
| 2023-03-28 | 24.90 | $382.54 | 238032 |
| 2023-03-27 | 24.88 | $381.09 | 261315 |
| 2023-03-24 | 24.86 | $385.99 | 172900 |
| 2023-03-23 | 25.00 | $383.21 | 290800 |
| 2023-03-22 | 25.16 | $377.46 | 319059 |
| 2023-03-21 | 25.19 | $384.50 | 352009 |
| 2023-03-20 | 24.93 | $386.59 | 404900 |
| 2023-03-17 | 24.75 | $389.77 | 1.4M |
| 2023-03-16 | 24.28 | $388.35 | 554896 |
| 2023-03-15 | 24.00 | $379.87 | 604732 |
| 2023-03-14 | 24.06 | $371.52 | 416314 |
| 2023-03-13 | 24.51 | $364.33 | 618800 |
| 2023-03-10 | 25.13 | $346.73 | 374400 |
| 2023-03-09 | 26.20 | $353.35 | 233600 |
| 2023-03-08 | 26.99 | $359.09 | 188522 |
| 2023-03-07 | 27.40 | $359.31 | 300000 |
| 2023-03-06 | 27.83 | $366.92 | 286400 |
| 2023-03-03 | 27.77 | $369.52 | 349601 |
| 2023-03-02 | 27.91 | $354.78 | 202700 |
| 2023-03-01 | 28.73 | $347.27 | 296505 |
| 2023-02-28 | 30.05 | $341.45 | 462600 |
| 2023-02-27 | 31.16 | $342.37 | 269500 |
| 2023-02-24 | 32.17 | $346.62 | 257800 |
| 2023-02-23 | 33.05 | $347.86 | 184000 |
| 2023-02-22 | 33.85 | $351.44 | 196312 |
| 2023-02-21 | 34.48 | $355.25 | 231511 |
| 2023-02-17 | 34.99 | $355.17 | 232800 |
| 2023-02-16 | 35.39 | $359.54 | 237200 |
| 2023-02-15 | 35.81 | $358.53 | 194022 |
| 2023-02-14 | 36.34 | $356.08 | 152502 |
| 2023-02-13 | 36.92 | $353.87 | 248728 |
| 2023-02-10 | 37.64 | $350.19 | 338900 |
| 2023-02-09 | 38.52 | $352.31 | 294000 |
| 2023-02-08 | 39.03 | $355.03 | 274300 |
| 2023-02-07 | 39.64 | $355.84 | 322500 |
| 2023-02-06 | 40.29 | $350.72 | 365600 |
| 2023-02-03 | 41.08 | $345.90 | 709700 |
| 2023-02-02 | 41.74 | $379.94 | 368915 |
| 2023-02-01 | 40.41 | $377.00 | 350500 |
| 2023-01-31 | 39.24 | $363.85 | 766200 |
| 2023-01-30 | 38.19 | $367.16 | 379400 |
| 2023-01-27 | 36.95 | $372.37 | 315228 |
| 2023-01-26 | 35.59 | $369.35 | 493439 |
| 2023-01-25 | 34.28 | $363.28 | 838300 |
| 2023-01-24 | 33.00 | $329.52 | 433500 |
| 2023-01-23 | 32.52 | $334.04 | 265630 |
| 2023-01-20 | 31.35 | $335.98 | 271212 |
| 2023-01-19 | 30.13 | $327.13 | 228200 |
| 2023-01-18 | 28.99 | $328.78 | 226925 |
| 2023-01-17 | 27.71 | $328.04 | 326120 |
| 2023-01-13 | 26.36 | $329.02 | 289036 |
| 2023-01-12 | 25.03 | $323.61 | 337700 |
| 2023-01-11 | 23.66 | $327.26 | 343100 |
| 2023-01-10 | 22.26 | $321.12 | 304203 |
| 2023-01-09 | 20.95 | $319.10 | 582500 |
| 2023-01-06 | 19.56 | $314.00 | 464003 |
| 2023-01-05 | 18.37 | $298.23 | 466500 |
| 2023-01-04 | 17.78 | $286.77 | 230510 |
| 2023-01-03 | 17.53 | $284.87 | 199721 |
| 2022-12-30 | 17.54 | $278.89 | 124800 |
| 2022-12-29 | 17.78 | $283.33 | 108300 |
| 2022-12-28 | 17.80 | $276.45 | 139200 |
| 2022-12-27 | 18.06 | $279.85 | 161249 |
| 2022-12-23 | 18.20 | $280.85 | 243100 |
| 2022-12-22 | 18.35 | $281.76 | 314120 |
| 2022-12-21 | 18.54 | $277.98 | 381600 |
| 2022-12-20 | 18.91 | $266.65 | 218900 |
| 2022-12-19 | 19.77 | $271.48 | 338200 |
| 2022-12-16 | 20.28 | $278.59 | 597739 |
| 2022-12-15 | 20.53 | $278.54 | 345700 |
| 2022-12-14 | 20.59 | $285.53 | 308743 |
| 2022-12-13 | 20.10 | $289.44 | 412100 |
| 2022-12-12 | 19.47 | $286.75 | 425900 |
| 2022-12-09 | 19.19 | $280.93 | 273614 |
| 2022-12-08 | 19.03 | $283.16 | 364100 |
| 2022-12-07 | 18.86 | $275.14 | 391800 |
| 2022-12-06 | 18.69 | $285.05 | 464300 |
| 2022-12-05 | 17.75 | $284.78 | 567636 |
| 2022-12-02 | 16.81 | $281.16 | 456547 |
| 2022-12-01 | 16.03 | $273.27 | 429800 |
| 2022-11-30 | 15.40 | $267.92 | 590519 |
| 2022-11-29 | 15.12 | $256.08 | 195500 |
| 2022-11-28 | 15.30 | $254.62 | 167149 |
| 2022-11-25 | 15.69 | $256.84 | 62900 |
| 2022-11-23 | 16.03 | $256.81 | 175849 |
| 2022-11-22 | 16.37 | $256.28 | 184100 |
| 2022-11-21 | 16.59 | $255.88 | 213300 |
| 2022-11-18 | 16.81 | $259.79 | 284330 |
| 2022-11-17 | 16.87 | $256.51 | 221200 |
| 2022-11-16 | 17.12 | $262.24 | 256946 |
| 2022-11-15 | 16.83 | $264.70 | 262000 |
| 2022-11-14 | 16.53 | $266.59 | 552701 |
| 2022-11-11 | 15.80 | $283.30 | 508244 |
| 2022-11-10 | 14.73 | $277.47 | 678800 |
| 2022-11-09 | 13.86 | $251.92 | 592000 |
| 2022-11-08 | 14.06 | $246.89 | 515900 |
| 2022-11-07 | 14.51 | $238.19 | 220600 |
| 2022-11-04 | 14.69 | $233.99 | 616000 |
| 2022-11-03 | 14.63 | $228.87 | 269100 |
| 2022-11-02 | 14.31 | $232.09 | 441517 |
| 2022-11-01 | 13.99 | $238.57 | 310806 |
| 2022-10-31 | 14.30 | $244.04 | 276440 |
| 2022-10-28 | 14.85 | $244.57 | 474402 |
| 2022-10-27 | 15.38 | $237.80 | 368505 |
| 2022-10-26 | 15.69 | $238.30 | 488109 |
| 2022-10-25 | 16.22 | $246.77 | 767300 |
| 2022-10-24 | 17.05 | $241.87 | 288447 |
| 2022-10-21 | 17.73 | $243.02 | 374060 |
| 2022-10-20 | 18.35 | $231.48 | 336301 |
| 2022-10-19 | 18.65 | $233.47 | 442244 |
| 2022-10-18 | 19.00 | $241.16 | 387033 |
| 2022-10-17 | 19.86 | $235.86 | 270025 |
| 2022-10-14 | 20.32 | $229.77 | 276900 |
| 2022-10-13 | 20.81 | $238.90 | 273314 |
| 2022-10-12 | 21.01 | $237.15 | 273800 |
| 2022-10-11 | 21.34 | $231.60 | 333328 |
| 2022-10-10 | 21.29 | $232.81 | 260300 |
| 2022-10-07 | 21.37 | $235.62 | 278339 |
| 2022-10-06 | 21.57 | $238.25 | 230115 |
| 2022-10-05 | 21.99 | $239.54 | 337818 |
| 2022-10-04 | 22.41 | $236.14 | 287325 |
| 2022-10-03 | 22.50 | $231.59 | 411347 |
| 2022-09-30 | 22.23 | $222.49 | 414142 |
| 2022-09-29 | 21.72 | $224.60 | 367600 |
| 2022-09-28 | 21.01 | $223.16 | 277905 |
| 2022-09-27 | 20.12 | $219.06 | 211900 |
| 2022-09-26 | 19.22 | $225.39 | 236600 |
| 2022-09-23 | 18.48 | $227.48 | 312749 |
| 2022-09-22 | 17.74 | $227.90 | 343520 |
| 2022-09-21 | 17.06 | $234.39 | 338811 |
| 2022-09-20 | 16.57 | $235.80 | 430354 |
| 2022-09-19 | 15.72 | $238.53 | 536924 |
| 2022-09-16 | 15.01 | $252.10 | 1.2M |
| 2022-09-15 | 14.93 | $256.81 | 352500 |
| 2022-09-14 | 14.98 | $262.93 | 391900 |
| 2022-09-13 | 15.26 | $261.54 | 382931 |
| 2022-09-12 | 15.56 | $264.03 | 405435 |
| 2022-09-09 | 16.32 | $265.93 | 363437 |
| 2022-09-08 | 16.69 | $256.94 | 328000 |
| 2022-09-07 | 16.44 | $247.72 | 449100 |
| 2022-09-06 | 15.45 | $242.58 | 453300 |
| 2022-09-02 | 14.70 | $249.91 | 346300 |
| 2022-09-01 | 14.29 | $251.32 | 355200 |
| 2022-08-31 | 13.35 | $248.59 | 416400 |
| 2022-08-30 | 12.55 | $244.00 | 857612 |
| 2022-08-29 | 11.37 | $242.48 | 513000 |
| 2022-08-26 | 10.24 | $244.95 | 273800 |
| 2022-08-25 | 9.20 | $255.99 | 316720 |
| 2022-08-24 | 8.53 | $254.03 | 410326 |
| 2022-08-23 | 7.77 | $251.75 | 270532 |
| 2022-08-22 | 7.05 | $258.07 | 251500 |
| 2022-08-19 | 6.59 | $262.31 | 169400 |
| 2022-08-18 | 6.40 | $272.53 | 131626 |
| 2022-08-17 | 6.56 | $274.25 | 209120 |
| 2022-08-16 | 6.78 | $277.52 | 132800 |
| 2022-08-15 | 6.58 | $276.58 | 247809 |
| 2022-08-12 | 6.38 | $270.86 | 162000 |
| 2022-08-11 | 6.63 | $265.99 | 165310 |
| 2022-08-10 | 6.89 | $269.73 | 308700 |
| 2022-08-09 | 7.22 | $265.23 | 401343 |
| 2022-08-08 | 7.47 | $268.91 | 351720 |
| 2022-08-05 | 7.75 | $264.23 | 198969 |
| 2022-08-04 | 8.08 | $269.43 | 349700 |
| 2022-08-03 | 8.32 | $266.39 | 387331 |
| 2022-08-02 | 8.74 | $271.79 | 224111 |
| 2022-08-01 | 8.61 | $269.40 | 302121 |
| 2022-07-29 | 8.69 | $270.78 | 308100 |
| 2022-07-28 | 8.98 | $267.39 | 405031 |
| 2022-07-27 | 9.43 | $258.23 | 306000 |
| 2022-07-26 | 9.35 | $256.37 | 277101 |
| 2022-07-25 | 9.28 | $264.71 | 465402 |
| 2022-07-22 | 9.59 | $270.84 | 394743 |
| 2022-07-21 | 9.76 | $270.67 | 560044 |
| 2022-07-20 | 10.22 | $267.41 | 532600 |
| 2022-07-19 | 10.70 | $274.74 | 509800 |
| 2022-07-18 | 11.12 | $266.92 | 271300 |
| 2022-07-15 | 11.69 | $266.57 | 256548 |
| 2022-07-14 | 11.90 | $260.30 | 311829 |
| 2022-07-13 | 11.61 | $259.46 | 239500 |
| 2022-07-12 | 11.30 | $256.67 | 238300 |
| 2022-07-11 | 11.20 | $261.86 | 175021 |
| 2022-07-08 | 11.39 | $266.11 | 203618 |
| 2022-07-07 | 11.79 | $267.58 | 296524 |
| 2022-07-06 | 11.95 | $259.63 | 386211 |
| 2022-07-05 | 12.05 | $264.77 | 384429 |
| 2022-07-01 | 11.99 | $257.77 | 383800 |
| 2022-06-30 | 11.45 | $256.01 | 385100 |
| 2022-06-29 | 11.16 | $260.49 | 312200 |
| 2022-06-28 | 11.13 | $265.63 | 403400 |
| 2022-06-27 | 11.17 | $272.00 | 271300 |
| 2022-06-24 | 11.68 | $277.64 | 999514 |
| 2022-06-23 | 12.06 | $272.73 | 224200 |
| 2022-06-22 | 12.54 | $269.04 | 195745 |
| 2022-06-21 | 12.83 | $265.74 | 205600 |
| 2022-06-17 | 12.94 | $264.21 | 510900 |
| 2022-06-16 | 13.07 | $269.12 | 219143 |
| 2022-06-15 | 12.99 | $270.04 | 181122 |
| 2022-06-14 | 13.28 | $268.48 | 169200 |
| 2022-06-13 | 13.40 | $267.78 | 236528 |
| 2022-06-10 | 13.50 | $273.89 | 219601 |
| 2022-06-09 | 13.65 | $274.01 | 183100 |
| 2022-06-08 | 14.27 | $281.01 | 251225 |
| 2022-06-07 | 14.83 | $284.49 | 140849 |
| 2022-06-06 | 15.41 | $281.43 | 164529 |
| 2022-06-03 | 15.83 | $278.48 | 253510 |
| 2022-06-02 | 16.45 | $287.39 | 227400 |
| 2022-06-01 | 17.11 | $276.91 | 317905 |
| 2022-05-31 | 17.89 | $281.68 | 607200 |
| 2022-05-27 | 18.72 | $287.89 | 203529 |
| 2022-05-26 | 19.08 | $282.12 | 216031 |
| 2022-05-25 | 19.83 | $276.54 | 312614 |
| 2022-05-24 | 20.79 | $279.02 | 340400 |
| 2022-05-23 | 21.80 | $282.85 | 503000 |
| 2022-05-20 | 22.81 | $279.31 | 396109 |
| 2022-05-19 | 23.81 | $267.94 | 425845 |
| 2022-05-18 | 24.39 | $250.18 | 297800 |
| 2022-05-17 | 24.26 | $260.31 | 199838 |
| 2022-05-16 | 24.42 | $257.90 | 328700 |
| 2022-05-13 | 24.60 | $263.38 | 290040 |
| 2022-05-12 | 24.90 | $257.26 | 238640 |
| 2022-05-11 | 24.84 | $252.97 | 231900 |
| 2022-05-10 | 24.72 | $255.52 | 315800 |
| 2022-05-09 | 24.59 | $257.01 | 599933 |
| 2022-05-06 | 24.66 | $265.04 | 354133 |
| 2022-05-05 | 24.99 | $275.97 | 498242 |
| 2022-05-04 | 25.68 | $280.74 | 711911 |
| 2022-05-03 | 26.41 | $265.08 | 373400 |
| 2022-05-02 | 26.26 | $261.45 | 421500 |
| 2022-04-29 | 26.11 | $263.61 | 431309 |
| 2022-04-28 | 26.15 | $271.53 | 423819 |
| 2022-04-27 | 26.17 | $261.27 | 363000 |
| 2022-04-26 | 25.68 | $260.81 | 413291 |
| 2022-04-25 | 25.16 | $267.95 | 448300 |
| 2022-04-22 | 24.63 | $265.93 | 492000 |
| 2022-04-21 | 24.20 | $272.88 | 559105 |
| 2022-04-20 | 23.91 | $273.93 | 908916 |
| 2022-04-19 | 23.57 | $263.71 | 1.3M |
| 2022-04-18 | 22.31 | $257.12 | 438100 |
| 2022-04-14 | 20.98 | $265.45 | 331065 |
| 2022-04-13 | 19.79 | $271.58 | 688400 |
| 2022-04-12 | 18.65 | $273.95 | 418700 |
| 2022-04-11 | 17.54 | $280.84 | 516000 |
| 2022-04-08 | 16.47 | $281.06 | 337631 |
| 2022-04-07 | 15.42 | $287.24 | 602300 |
| 2022-04-06 | 14.32 | $287.83 | 1.0M |
| 2022-04-05 | 13.26 | $307.60 | 929800 |
| 2022-04-04 | 12.73 | $345.51 | 406732 |
| 2022-04-01 | 13.20 | $339.44 | 338848 |
| 2022-03-31 | 13.86 | $340.20 | 431500 |
| 2022-03-30 | 14.28 | $346.91 | 343265 |
| 2022-03-29 | 14.37 | $357.31 | 311010 |
| 2022-03-28 | 13.93 | $359.74 | 254300 |
| 2022-03-25 | 13.85 | $351.89 | 267872 |
| 2022-03-24 | 13.81 | $353.60 | 219309 |
| 2022-03-23 | 13.90 | $346.61 | 303429 |
| 2022-03-22 | 13.99 | $352.45 | 369800 |
| 2022-03-21 | 14.15 | $348.68 | 294732 |
| 2022-03-18 | 14.19 | $353.84 | 519116 |
| 2022-03-17 | 13.93 | $354.34 | 273000 |
| 2022-03-16 | 13.66 | $354.41 | 293304 |
| 2022-03-15 | 13.38 | $347.51 | 185400 |
| 2022-03-14 | 13.41 | $343.84 | 203387 |
| 2022-03-11 | 13.45 | $342.59 | 235408 |
| 2022-03-10 | 13.66 | $342.80 | 318600 |
| 2022-03-09 | 13.88 | $348.44 | 298800 |
| 2022-03-08 | 13.67 | $340.96 | 293800 |
| 2022-03-07 | 13.46 | $353.99 | 356215 |
| 2022-03-04 | 13.80 | $368.33 | 285142 |
| 2022-03-03 | 14.05 | $360.68 | 377112 |
| 2022-03-02 | 14.35 | $378.56 | 193000 |
| 2022-03-01 | 14.89 | $379.89 | 285426 |
| 2022-02-28 | 15.16 | $381.43 | 281700 |
| 2022-02-25 | 15.63 | $379.32 | 182200 |
| 2022-02-24 | 16.36 | $377.00 | 248515 |
| 2022-02-23 | 17.18 | $368.42 | 182200 |
| 2022-02-22 | 17.50 | $373.15 | 225300 |
| 2022-02-18 | 17.82 | $372.01 | 225410 |
| 2022-02-17 | 18.15 | $374.88 | 146600 |
| 2022-02-16 | 18.59 | $374.78 | 207500 |
| 2022-02-15 | 18.95 | $381.84 | 237903 |
| 2022-02-14 | 19.28 | $370.33 | 314944 |
| 2022-02-11 | 19.66 | $378.00 | 370322 |
| 2022-02-10 | 20.14 | $369.83 | 259400 |
| 2022-02-09 | 20.85 | $370.98 | 320700 |
| 2022-02-08 | 21.54 | $368.09 | 351716 |
| 2022-02-07 | 22.51 | $370.35 | 311800 |
| 2022-02-04 | 23.09 | $366.71 | 447300 |
| 2022-02-03 | 23.91 | $349.92 | 240900 |
| 2022-02-02 | 24.83 | $344.26 | 320532 |
| 2022-02-01 | 26.04 | $350.72 | 264300 |
| 2022-01-31 | 26.08 | $344.48 | 362031 |
| 2022-01-28 | 25.60 | $335.31 | 398742 |
| 2022-01-27 | 24.56 | $330.12 | 465700 |
| 2022-01-26 | 23.52 | $332.65 | 634800 |
| 2022-01-25 | 22.61 | $352.01 | 380731 |
| 2022-01-24 | 22.17 | $365.22 | 335402 |
| 2022-01-21 | 21.91 | $364.58 | 292641 |
| 2022-01-20 | 22.04 | $369.29 | 267702 |
| 2022-01-19 | 22.45 | $373.42 | 287338 |
| 2022-01-18 | 22.56 | $364.91 | 252700 |
| 2022-01-14 | 22.24 | $371.54 | 287069 |
| 2022-01-13 | 21.91 | $363.92 | 174800 |
| 2022-01-12 | 21.75 | $371.37 | 233700 |
| 2022-01-11 | 21.81 | $380.54 | 180700 |
| 2022-01-10 | 22.07 | $380.81 | 214109 |
| 2022-01-07 | 22.17 | $378.74 | 199516 |
| 2022-01-06 | 22.42 | $373.35 | 231400 |
| 2022-01-05 | 22.49 | $379.03 | 204528 |
| 2022-01-04 | 23.04 | $394.37 | 292737 |
| 2022-01-03 | 23.93 | $396.83 | 178616 |
| 2021-12-31 | 24.97 | $411.27 | 100937 |
| 2021-12-30 | 25.08 | $412.66 | 76932 |
| 2021-12-29 | 25.03 | $411.34 | 107000 |
| 2021-12-28 | 24.98 | $414.18 | 95200 |
| 2021-12-27 | 24.60 | $413.61 | 139241 |
| 2021-12-23 | 24.29 | $410.67 | 163900 |
| 2021-12-22 | 23.85 | $409.02 | 154124 |
| 2021-12-21 | 23.70 | $411.56 | 210107 |
| 2021-12-20 | 23.44 | $403.46 | 191700 |
| 2021-12-17 | 23.32 | $410.42 | 651000 |
| 2021-12-16 | 22.94 | $408.38 | 409200 |
| 2021-12-15 | 22.54 | $414.21 | 384800 |
| 2021-12-14 | 22.39 | $395.42 | 285230 |
| 2021-12-13 | 22.78 | $401.87 | 445639 |
| 2021-12-10 | 23.20 | $385.84 | 244800 |
| 2021-12-09 | 24.31 | $379.78 | 218046 |
| 2021-12-08 | 25.50 | $384.87 | 365222 |
| 2021-12-07 | 26.70 | $380.68 | 429310 |
| 2021-12-06 | 27.84 | $362.00 | 347200 |
| 2021-12-03 | 27.65 | $349.08 | 331700 |
| 2021-12-02 | 26.37 | $351.07 | 351430 |
| 2021-12-01 | 25.02 | $343.73 | 261400 |
| 2021-11-30 | 23.60 | $352.69 | 718300 |
| 2021-11-29 | 22.10 | $352.96 | 230900 |
| 2021-11-26 | 20.89 | $360.52 | 203800 |
| 2021-11-24 | 19.84 | $361.42 | 170533 |
| 2021-11-23 | 18.75 | $362.75 | 206603 |
| 2021-11-22 | 17.61 | $367.25 | 298000 |
| 2021-11-19 | 16.40 | $359.79 | 277200 |
| 2021-11-18 | 15.30 | $366.83 | 374200 |
| 2021-11-17 | 14.34 | $382.83 | 221456 |
| 2021-11-16 | 14.14 | $392.58 | 281600 |
| 2021-11-15 | 14.28 | $389.27 | 216700 |
| 2021-11-12 | 14.29 | $388.82 | 231400 |
| 2021-11-11 | 14.31 | $382.72 | 161126 |
| 2021-11-10 | 13.93 | $388.74 | 168422 |
| 2021-11-09 | 13.59 | $387.19 | 210000 |
| 2021-11-08 | 13.38 | $390.06 | 203222 |
| 2021-11-05 | 13.01 | $388.31 | 291900 |
| 2021-11-04 | 12.64 | $388.53 | 407716 |
| 2021-11-03 | 12.35 | $404.54 | 197200 |
| 2021-11-02 | 12.82 | $407.11 | 159100 |
| 2021-11-01 | 13.48 | $408.61 | 161600 |
| 2021-10-29 | 14.11 | $408.67 | 259400 |
| 2021-10-28 | 14.69 | $405.06 | 129925 |
| 2021-10-27 | 15.30 | $403.47 | 270800 |
| 2021-10-26 | 15.69 | $404.54 | 155600 |
| 2021-10-25 | 16.37 | $407.25 | 109344 |
| 2021-10-22 | 17.23 | $415.43 | 156900 |
| 2021-10-21 | 18.05 | $410.73 | 353900 |
| 2021-10-20 | 18.91 | $405.69 | 272511 |
| 2021-10-19 | 19.82 | $411.19 | 279100 |
| 2021-10-18 | 20.30 | $405.00 | 202614 |
| 2021-10-15 | 20.52 | $405.77 | 155841 |
| 2021-10-14 | 20.91 | $403.17 | 224400 |
| 2021-10-13 | 20.96 | $400.08 | 304600 |
| 2021-10-12 | 20.98 | $397.80 | 208300 |
| 2021-10-11 | 21.04 | $402.96 | 119200 |
| 2021-10-08 | 21.31 | $410.15 | 113428 |
| 2021-10-07 | 21.88 | $419.84 | 232314 |
| 2021-10-06 | 22.66 | $412.43 | 553600 |
| 2021-10-05 | 23.13 | $431.53 | 327800 |
| 2021-10-04 | 24.29 | $417.82 | 244436 |
| 2021-10-01 | 24.78 | $417.82 | 213747 |
| 2021-09-30 | 25.30 | $420.69 | 297600 |
| 2021-09-29 | 26.33 | $423.66 | 232326 |
| 2021-09-28 | 27.31 | $418.86 | 345400 |
| 2021-09-27 | 27.85 | $417.22 | 320100 |
| 2021-09-24 | 28.73 | $424.00 | 289418 |
| 2021-09-23 | 29.76 | $425.10 | 217000 |
| 2021-09-22 | 31.06 | $425.65 | 213334 |
| 2021-09-21 | 32.37 | $421.81 | 180244 |
| 2021-09-20 | 33.82 | $425.48 | 198200 |
| 2021-09-17 | 35.35 | $426.00 | 316300 |
| 2021-09-16 | 37.06 | $427.62 | 132612 |
| 2021-09-15 | 38.83 | $425.79 | 203100 |
| 2021-09-14 | 40.70 | $426.24 | 275400 |
| 2021-09-13 | 42.67 | $432.08 | 172339 |
| 2021-09-10 | 44.77 | $438.49 | 169000 |
| 2021-09-09 | 46.71 | $443.63 | 169129 |
| 2021-09-08 | 48.46 | $451.85 | 248914 |
| 2021-09-07 | 50.24 | $451.30 | 474236 |
| 2021-09-03 | 51.87 | $475.22 | 134300 |
| 2021-09-02 | 52.31 | $479.47 | 108600 |
| 2021-09-01 | 52.83 | $479.54 | 155300 |
| 2021-08-31 | 53.41 | $475.92 | 219340 |
| 2021-08-30 | 53.82 | $477.52 | 165827 |
| 2021-08-27 | 54.18 | $484.77 | 233346 |
| 2021-08-26 | 54.52 | $476.53 | 116215 |
| 2021-08-25 | 55.05 | $472.33 | 155735 |
| 2021-08-24 | 55.60 | $480.75 | 103140 |
| 2021-08-23 | 55.85 | $476.78 | 90600 |
| 2021-08-20 | 55.99 | $475.50 | 114822 |
| 2021-08-19 | 56.21 | $472.27 | 128935 |
| 2021-08-18 | 56.53 | $461.84 | 133200 |
| 2021-08-17 | 56.76 | $474.53 | 105900 |
| 2021-08-16 | 56.86 | $470.05 | 113236 |
| 2021-08-13 | 57.04 | $463.42 | 128900 |
| 2021-08-12 | 57.27 | $463.31 | 129903 |
| 2021-08-11 | 57.54 | $462.50 | 141415 |
| 2021-08-10 | 57.58 | $467.55 | 165820 |
| 2021-08-09 | 57.40 | $484.64 | 117215 |
| 2021-08-06 | 56.48 | $485.70 | 117500 |
| 2021-08-05 | 55.50 | $490.73 | 193208 |
| 2021-08-04 | 54.27 | $492.13 | 184539 |
| 2021-08-03 | 53.00 | $479.94 | 151700 |
| 2021-08-02 | 51.73 | $480.00 | 230732 |
| 2021-07-30 | 50.24 | $475.17 | 238700 |
| 2021-07-29 | 48.71 | $475.78 | 188700 |
| 2021-07-28 | 47.11 | $470.94 | 165100 |
| 2021-07-27 | 45.43 | $466.72 | 190311 |
| 2021-07-26 | 43.70 | $466.95 | 178800 |
| 2021-07-23 | 41.81 | $475.19 | 182100 |
| 2021-07-22 | 39.77 | $464.42 | 153800 |
| 2021-07-21 | 37.64 | $455.85 | 280900 |
| 2021-07-20 | 35.34 | $460.50 | 415200 |
| 2021-07-19 | 32.96 | $462.68 | 327209 |
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