Is The Marzetti Company (MZTI) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Marzetti Company (MZTI) research center and poll results.
NASDAQ : MZTI
The Marzetti Company
$109.85 USD
$4.38 (4.15%)
- Volume
- 390.35K
- Average Volume
- 366.6K
- Market Capitalization
- $3.01B
- P/E Ratio
- 17.19
- Dividend Yield
- 3.60%
- Price Target
- $140.00
- Year High
- $190.96
- Year Low
- $104.28
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.61
- Current Ratio
- $2.58
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 6
Bearish
⚪ 1
Neutral
1 Bullish / 6 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
111.51
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
109.20
Average
172.71
Maximum
211.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 111.51 | $109.85 | 395032 |
| 2026-07-15 | 111.47 | $105.47 | 294200 |
| 2026-07-14 | 111.63 | $106.96 | 432402 |
| 2026-07-13 | 111.86 | $114.11 | 181560 |
| 2026-07-10 | 111.63 | $114.80 | 183305 |
| 2026-07-09 | 111.36 | $112.09 | 245900 |
| 2026-07-08 | 111.25 | $112.15 | 279038 |
| 2026-07-07 | 111.09 | $113.61 | 214700 |
| 2026-07-06 | 110.78 | $112.33 | 214023 |
| 2026-07-02 | 110.49 | $115.79 | 433117 |
| 2026-07-01 | 110.05 | $116.15 | 233300 |
| 2026-06-30 | 109.68 | $114.16 | 228900 |
| 2026-06-29 | 109.46 | $115.52 | 342027 |
| 2026-06-26 | 109.28 | $115.92 | 882200 |
| 2026-06-25 | 109.20 | $112.41 | 251600 |
| 2026-06-24 | 109.32 | $112.56 | 368441 |
| 2026-06-23 | 109.41 | $108.99 | 365817 |
| 2026-06-22 | 109.71 | $104.72 | 442803 |
| 2026-06-18 | 110.11 | $107.06 | 894000 |
| 2026-06-17 | 110.36 | $105.64 | 425259 |
| 2026-06-16 | 110.77 | $108.92 | 248007 |
| 2026-06-15 | 110.97 | $108.69 | 389500 |
| 2026-06-12 | 111.24 | $111.61 | 269000 |
| 2026-06-11 | 111.38 | $109.46 | 240831 |
| 2026-06-10 | 111.62 | $109.36 | 328000 |
| 2026-06-09 | 111.87 | $110.01 | 300419 |
| 2026-06-08 | 111.99 | $108.96 | 221118 |
| 2026-06-05 | 112.23 | $107.36 | 302073 |
| 2026-06-04 | 112.71 | $106.47 | 364400 |
| 2026-06-03 | 113.26 | $107.01 | 516600 |
| 2026-06-02 | 113.84 | $108.83 | 338100 |
| 2026-06-01 | 114.21 | $109.68 | 254736 |
| 2026-05-29 | 114.95 | $111.94 | 501800 |
| 2026-05-28 | 115.87 | $114.22 | 323000 |
| 2026-05-27 | 116.58 | $114.93 | 358200 |
| 2026-05-26 | 117.18 | $114.27 | 500500 |
| 2026-05-22 | 117.85 | $115.00 | 352035 |
| 2026-05-21 | 118.47 | $112.77 | 322200 |
| 2026-05-20 | 119.10 | $112.00 | 411800 |
| 2026-05-19 | 119.86 | $113.89 | 280526 |
| 2026-05-18 | 120.52 | $112.98 | 369036 |
| 2026-05-15 | 121.53 | $114.01 | 306317 |
| 2026-05-14 | 122.77 | $114.39 | 281406 |
| 2026-05-13 | 123.89 | $114.25 | 364600 |
| 2026-05-12 | 125.01 | $114.52 | 449843 |
| 2026-05-11 | 126.40 | $112.29 | 339800 |
| 2026-05-08 | 127.95 | $113.69 | 350914 |
| 2026-05-07 | 129.37 | $116.96 | 354030 |
| 2026-05-06 | 130.84 | $117.56 | 423213 |
| 2026-05-05 | 132.18 | $118.71 | 509600 |
| 2026-05-04 | 133.48 | $116.22 | 953233 |
| 2026-05-01 | 134.82 | $124.38 | 675000 |
| 2026-04-30 | 135.68 | $130.28 | 352600 |
| 2026-04-29 | 136.09 | $128.50 | 292100 |
| 2026-04-28 | 136.58 | $126.92 | 267519 |
| 2026-04-27 | 137.22 | $127.60 | 301634 |
| 2026-04-24 | 137.70 | $127.48 | 303942 |
| 2026-04-23 | 138.41 | $125.33 | 356431 |
| 2026-04-22 | 139.13 | $127.16 | 336405 |
| 2026-04-21 | 139.83 | $127.13 | 422400 |
| 2026-04-20 | 140.62 | $133.25 | 349400 |
| 2026-04-17 | 141.16 | $138.86 | 268300 |
| 2026-04-16 | 141.31 | $136.80 | 369439 |
| 2026-04-15 | 141.44 | $136.59 | 491227 |
| 2026-04-14 | 141.71 | $142.31 | 334800 |
| 2026-04-13 | 141.92 | $143.34 | 305440 |
| 2026-04-10 | 142.32 | $142.00 | 265500 |
| 2026-04-09 | 142.82 | $146.39 | 368039 |
| 2026-04-08 | 143.15 | $144.38 | 400200 |
| 2026-04-07 | 143.82 | $144.71 | 215338 |
| 2026-04-06 | 144.78 | $142.97 | 249528 |
| 2026-04-02 | 145.75 | $141.64 | 237932 |
| 2026-04-01 | 146.91 | $138.48 | 240747 |
| 2026-03-31 | 148.40 | $138.33 | 244347 |
| 2026-03-30 | 149.80 | $139.65 | 306000 |
| 2026-03-27 | 151.06 | $137.13 | 369018 |
| 2026-03-26 | 152.42 | $141.71 | 206800 |
| 2026-03-25 | 153.58 | $139.85 | 236400 |
| 2026-03-24 | 154.92 | $141.07 | 312300 |
| 2026-03-23 | 156.16 | $143.00 | 234600 |
| 2026-03-20 | 157.20 | $144.08 | 1.2M |
| 2026-03-19 | 158.28 | $141.76 | 270681 |
| 2026-03-18 | 159.38 | $139.38 | 380800 |
| 2026-03-17 | 160.45 | $142.08 | 327500 |
| 2026-03-16 | 161.27 | $146.41 | 382823 |
| 2026-03-13 | 161.93 | $151.45 | 207803 |
| 2026-03-12 | 162.26 | $151.95 | 282732 |
| 2026-03-11 | 162.47 | $153.06 | 253846 |
| 2026-03-10 | 162.57 | $157.61 | 363400 |
| 2026-03-09 | 162.42 | $163.97 | 235942 |
| 2026-03-06 | 161.96 | $162.35 | 138437 |
| 2026-03-05 | 161.57 | $164.80 | 134117 |
| 2026-03-04 | 161.11 | $168.32 | 173137 |
| 2026-03-03 | 160.72 | $166.32 | 137719 |
| 2026-03-02 | 161.10 | $164.84 | 161945 |
| 2026-02-27 | 161.44 | $164.34 | 295128 |
| 2026-02-26 | 161.60 | $164.95 | 175900 |
| 2026-02-25 | 161.67 | $166.69 | 248300 |
| 2026-02-24 | 161.71 | $165.76 | 164600 |
| 2026-02-23 | 161.80 | $163.83 | 166442 |
| 2026-02-20 | 162.04 | $165.82 | 212000 |
| 2026-02-19 | 162.20 | $163.70 | 188919 |
| 2026-02-18 | 162.45 | $160.76 | 183700 |
| 2026-02-17 | 162.86 | $158.38 | 179913 |
| 2026-02-13 | 163.35 | $159.74 | 165434 |
| 2026-02-12 | 163.85 | $158.07 | 170300 |
| 2026-02-11 | 164.45 | $156.10 | 172200 |
| 2026-02-10 | 164.99 | $155.12 | 210520 |
| 2026-02-09 | 165.68 | $154.51 | 218534 |
| 2026-02-06 | 166.35 | $154.74 | 237625 |
| 2026-02-05 | 167.01 | $154.70 | 257100 |
| 2026-02-04 | 167.53 | $155.51 | 527200 |
| 2026-02-03 | 168.02 | $160.54 | 553200 |
| 2026-02-02 | 168.11 | $173.91 | 362400 |
| 2026-01-30 | 167.64 | $171.57 | 245500 |
| 2026-01-29 | 167.28 | $167.58 | 128300 |
| 2026-01-28 | 167.11 | $166.28 | 123447 |
| 2026-01-27 | 167.09 | $167.64 | 184328 |
| 2026-01-26 | 167.00 | $167.46 | 123947 |
| 2026-01-23 | 166.91 | $168.62 | 86000 |
| 2026-01-22 | 166.66 | $169.06 | 107400 |
| 2026-01-21 | 166.55 | $168.62 | 279614 |
| 2026-01-20 | 166.58 | $169.13 | 104015 |
| 2026-01-16 | 166.71 | $168.09 | 96900 |
| 2026-01-15 | 166.95 | $169.73 | 96300 |
| 2026-01-14 | 167.05 | $170.06 | 111100 |
| 2026-01-13 | 167.05 | $166.86 | 92100 |
| 2026-01-12 | 167.05 | $168.92 | 98647 |
| 2026-01-09 | 166.90 | $167.94 | 125700 |
| 2026-01-08 | 166.60 | $167.94 | 127935 |
| 2026-01-07 | 166.12 | $165.06 | 116141 |
| 2026-01-06 | 165.79 | $165.45 | 154000 |
| 2026-01-05 | 165.52 | $162.23 | 156600 |
| 2026-01-02 | 165.64 | $164.55 | 137513 |
| 2025-12-31 | 165.66 | $164.42 | 141500 |
| 2025-12-30 | 165.66 | $164.04 | 91122 |
| 2025-12-29 | 165.76 | $166.04 | 106500 |
| 2025-12-26 | 165.81 | $165.85 | 119400 |
| 2025-12-24 | 165.87 | $165.49 | 98200 |
| 2025-12-23 | 166.06 | $163.70 | 131500 |
| 2025-12-22 | 166.23 | $166.92 | 138200 |
| 2025-12-19 | 166.47 | $169.19 | 316715 |
| 2025-12-18 | 166.60 | $171.69 | 139011 |
| 2025-12-17 | 166.55 | $173.01 | 126745 |
| 2025-12-16 | 166.41 | $171.69 | 199109 |
| 2025-12-15 | 166.23 | $170.01 | 152007 |
| 2025-12-12 | 166.29 | $166.94 | 123900 |
| 2025-12-11 | 166.60 | $165.81 | 152500 |
| 2025-12-10 | 167.02 | $162.01 | 229641 |
| 2025-12-09 | 167.50 | $158.22 | 165500 |
| 2025-12-08 | 168.21 | $158.61 | 170700 |
| 2025-12-05 | 168.90 | $159.95 | 219600 |
| 2025-12-04 | 169.51 | $164.64 | 166300 |
| 2025-12-03 | 169.97 | $164.89 | 164434 |
| 2025-12-02 | 170.38 | $164.42 | 152500 |
| 2025-12-01 | 170.07 | $166.13 | 144225 |
| 2025-11-28 | 169.60 | $166.94 | 47000 |
| 2025-11-26 | 169.10 | $167.13 | 126300 |
| 2025-11-25 | 168.73 | $169.32 | 86500 |
| 2025-11-24 | 168.42 | $167.09 | 143700 |
| 2025-11-21 | 168.23 | $171.67 | 141600 |
| 2025-11-20 | 167.98 | $171.74 | 107323 |
| 2025-11-19 | 167.74 | $170.83 | 112005 |
| 2025-11-18 | 167.67 | $170.21 | 96026 |
| 2025-11-17 | 167.52 | $168.07 | 141347 |
| 2025-11-14 | 167.55 | $171.26 | 135733 |
| 2025-11-13 | 167.40 | $173.09 | 123800 |
| 2025-11-12 | 167.01 | $174.10 | 166800 |
| 2025-11-11 | 166.57 | $171.65 | 106813 |
| 2025-11-10 | 166.24 | $172.44 | 118800 |
| 2025-11-07 | 165.82 | $172.45 | 103112 |
| 2025-11-06 | 165.44 | $172.14 | 128900 |
| 2025-11-05 | 165.00 | $173.76 | 166147 |
| 2025-11-04 | 164.58 | $173.13 | 244100 |
| 2025-11-03 | 164.16 | $158.24 | 241500 |
| 2025-10-31 | 164.50 | $156.79 | 210300 |
| 2025-10-30 | 165.09 | $156.97 | 140943 |
| 2025-10-29 | 165.77 | $159.69 | 129210 |
| 2025-10-28 | 166.43 | $163.06 | 110700 |
| 2025-10-27 | 166.91 | $163.35 | 97100 |
| 2025-10-24 | 167.33 | $166.54 | 80718 |
| 2025-10-23 | 167.61 | $167.06 | 74721 |
| 2025-10-22 | 167.87 | $169.41 | 72500 |
| 2025-10-21 | 168.12 | $167.19 | 80336 |
| 2025-10-20 | 168.50 | $168.63 | 61502 |
| 2025-10-17 | 168.85 | $168.33 | 133501 |
| 2025-10-16 | 169.28 | $165.22 | 131747 |
| 2025-10-15 | 170.08 | $165.32 | 106646 |
| 2025-10-14 | 170.84 | $165.17 | 119712 |
| 2025-10-13 | 171.66 | $163.99 | 91407 |
| 2025-10-10 | 172.58 | $164.88 | 132904 |
| 2025-10-09 | 173.48 | $163.27 | 135416 |
| 2025-10-08 | 174.59 | $165.40 | 119100 |
| 2025-10-07 | 175.35 | $164.68 | 128300 |
| 2025-10-06 | 176.23 | $165.10 | 141704 |
| 2025-10-03 | 177.19 | $168.50 | 105519 |
| 2025-10-02 | 177.99 | $170.70 | 151200 |
| 2025-10-01 | 178.65 | $172.74 | 92018 |
| 2025-09-30 | 179.09 | $172.79 | 109443 |
| 2025-09-29 | 179.53 | $171.59 | 110903 |
| 2025-09-26 | 180.08 | $172.25 | 132849 |
| 2025-09-25 | 180.49 | $172.24 | 88300 |
| 2025-09-24 | 180.97 | $174.41 | 128344 |
| 2025-09-23 | 181.32 | $174.70 | 98100 |
| 2025-09-22 | 181.84 | $175.79 | 100945 |
| 2025-09-19 | 182.51 | $176.89 | 369727 |
| 2025-09-18 | 182.56 | $181.12 | 110600 |
| 2025-09-17 | 182.42 | $180.50 | 124800 |
| 2025-09-16 | 182.42 | $181.62 | 148900 |
| 2025-09-15 | 182.36 | $182.38 | 123385 |
| 2025-09-12 | 182.26 | $183.02 | 89400 |
| 2025-09-11 | 182.18 | $185.30 | 119600 |
| 2025-09-10 | 182.06 | $180.61 | 122800 |
| 2025-09-09 | 182.07 | $182.42 | 106700 |
| 2025-09-08 | 181.84 | $184.28 | 164100 |
| 2025-09-05 | 181.55 | $184.46 | 143600 |
| 2025-09-04 | 181.22 | $183.91 | 113500 |
| 2025-09-03 | 180.90 | $181.52 | 129300 |
| 2025-09-02 | 180.74 | $181.52 | 125000 |
| 2025-08-29 | 180.64 | $182.60 | 139400 |
| 2025-08-28 | 180.36 | $180.56 | 187800 |
| 2025-08-27 | 180.22 | $181.76 | 162500 |
| 2025-08-26 | 180.18 | $181.45 | 193200 |
| 2025-08-25 | 180.31 | $185.08 | 166600 |
| 2025-08-22 | 180.12 | $189.18 | 218000 |
| 2025-08-21 | 179.70 | $177.92 | 307800 |
| 2025-08-20 | 179.85 | $178.32 | 176000 |
| 2025-08-19 | 180.10 | $180.48 | 107600 |
| 2025-08-18 | 180.22 | $180.51 | 104600 |
| 2025-08-15 | 180.21 | $180.29 | 92400 |
| 2025-08-14 | 180.14 | $181.36 | 98900 |
| 2025-08-13 | 179.96 | $183.05 | 102000 |
| 2025-08-12 | 179.50 | $180.75 | 132500 |
| 2025-08-11 | 179.04 | $177.86 | 135900 |
| 2025-08-08 | 178.97 | $178.32 | 93200 |
| 2025-08-07 | 178.79 | $177.99 | 117600 |
| 2025-08-06 | 178.68 | $177.49 | 111400 |
| 2025-08-05 | 178.55 | $178.39 | 94900 |
| 2025-08-04 | 178.38 | $179.53 | 108800 |
| 2025-08-01 | 178.10 | $176.85 | 162200 |
| 2025-07-31 | 178.26 | $177.76 | 201500 |
| 2025-07-30 | 178.45 | $181.02 | 129800 |
| 2025-07-29 | 178.42 | $183.98 | 89400 |
| 2025-07-28 | 177.85 | $181.31 | 90500 |
| 2025-07-25 | 177.38 | $180.77 | 75700 |
| 2025-07-24 | 176.93 | $181.01 | 87400 |
| 2025-07-23 | 176.34 | $183.37 | 123300 |
| 2025-07-22 | 175.78 | $182.85 | 124000 |
| 2025-07-21 | 175.23 | $180.17 | 105200 |
| 2025-07-18 | 174.67 | $179.01 | 99000 |
| 2025-07-17 | 174.17 | $177.75 | 141800 |
| 2025-07-16 | 173.68 | $173.77 | 115600 |
| 2025-07-15 | 173.42 | $171.50 | 118900 |
| 2025-07-14 | 173.21 | $176.65 | 125900 |
| 2025-07-11 | 172.84 | $174.57 | 100400 |
| 2025-07-10 | 172.52 | $175.79 | 181600 |
| 2025-07-09 | 172.24 | $175.03 | 133600 |
| 2025-07-08 | 172.01 | $174.89 | 150400 |
| 2025-07-07 | 171.66 | $173.96 | 166300 |
| 2025-07-03 | 171.32 | $180.02 | 87000 |
| 2025-07-02 | 170.67 | $181.57 | 236600 |
| 2025-07-01 | 170.05 | $180.33 | 146700 |
| 2025-06-30 | 169.43 | $172.77 | 172200 |
| 2025-06-27 | 169.16 | $171.80 | 351200 |
| 2025-06-26 | 168.86 | $171.88 | 169500 |
| 2025-06-25 | 168.50 | $169.20 | 212200 |
| 2025-06-24 | 168.44 | $172.08 | 141800 |
| 2025-06-23 | 168.04 | $171.89 | 163400 |
| 2025-06-20 | 167.55 | $168.98 | 342500 |
| 2025-06-18 | 167.26 | $169.02 | 166900 |
| 2025-06-17 | 167.18 | $167.80 | 157300 |
| 2025-06-16 | 167.16 | $168.64 | 157400 |
| 2025-06-13 | 167.20 | $167.40 | 137800 |
| 2025-06-12 | 167.18 | $169.13 | 97500 |
| 2025-06-11 | 167.00 | $168.13 | 114700 |
| 2025-06-10 | 166.97 | $170.37 | 128500 |
| 2025-06-09 | 166.97 | $170.30 | 120400 |
| 2025-06-06 | 166.78 | $167.93 | 109600 |
| 2025-06-05 | 166.66 | $167.09 | 137700 |
| 2025-06-04 | 166.29 | $167.07 | 125900 |
| 2025-06-03 | 166.01 | $169.23 | 125800 |
| 2025-06-02 | 165.62 | $167.81 | 191800 |
| 2025-05-30 | 165.37 | $167.40 | 132300 |
| 2025-05-29 | 165.03 | $165.86 | 111900 |
| 2025-05-28 | 164.87 | $164.68 | 174300 |
| 2025-05-27 | 166.29 | $168.07 | 143700 |
| 2025-05-23 | 167.37 | $164.00 | 156600 |
| 2025-05-22 | 168.68 | $162.04 | 108700 |
| 2025-05-21 | 170.09 | $163.24 | 143800 |
| 2025-05-20 | 171.51 | $167.46 | 107800 |
| 2025-05-19 | 172.69 | $167.37 | 91000 |
| 2025-05-16 | 173.83 | $169.49 | 160600 |
| 2025-05-15 | 174.81 | $166.93 | 184400 |
| 2025-05-14 | 175.61 | $165.48 | 168600 |
| 2025-05-13 | 176.58 | $167.59 | 200700 |
| 2025-05-12 | 177.55 | $170.32 | 216900 |
| 2025-05-09 | 178.22 | $166.60 | 228800 |
| 2025-05-08 | 178.95 | $165.41 | 255700 |
| 2025-05-07 | 179.74 | $159.67 | 170300 |
| 2025-05-06 | 180.45 | $161.49 | 212600 |
| 2025-05-05 | 181.14 | $161.45 | 261000 |
| 2025-05-02 | 182.06 | $162.80 | 347200 |
| 2025-05-01 | 182.68 | $160.61 | 414400 |
| 2025-04-30 | 183.32 | $162.78 | 733200 |
| 2025-04-29 | 183.94 | $192.90 | 176700 |
| 2025-04-28 | 183.05 | $189.71 | 183500 |
| 2025-04-25 | 182.30 | $190.21 | 126800 |
| 2025-04-24 | 181.61 | $190.33 | 158400 |
| 2025-04-23 | 180.88 | $191.50 | 198200 |
| 2025-04-22 | 180.14 | $191.11 | 169100 |
| 2025-04-21 | 179.38 | $190.19 | 133200 |
| 2025-04-17 | 178.64 | $189.03 | 178900 |
| 2025-04-16 | 177.89 | $183.10 | 172900 |
| 2025-04-15 | 177.58 | $184.76 | 102300 |
| 2025-04-14 | 177.37 | $186.98 | 135900 |
| 2025-04-11 | 177.18 | $183.76 | 132800 |
| 2025-04-10 | 176.99 | $181.14 | 192500 |
| 2025-04-09 | 176.81 | $181.26 | 292100 |
| 2025-04-08 | 176.80 | $173.84 | 202600 |
| 2025-04-07 | 177.32 | $175.42 | 253200 |
| 2025-04-04 | 177.91 | $179.80 | 339300 |
| 2025-04-03 | 178.55 | $175.07 | 182600 |
| 2025-04-02 | 179.39 | $173.54 | 117200 |
| 2025-04-01 | 180.35 | $175.20 | 120800 |
| 2025-03-31 | 181.15 | $175.00 | 223100 |
| 2025-03-28 | 181.99 | $174.79 | 106700 |
| 2025-03-27 | 182.81 | $176.44 | 108000 |
| 2025-03-26 | 183.49 | $175.66 | 117900 |
| 2025-03-25 | 184.23 | $176.73 | 127200 |
| 2025-03-24 | 185.21 | $175.87 | 154800 |
| 2025-03-21 | 186.14 | $175.33 | 736700 |
| 2025-03-20 | 187.12 | $174.17 | 106500 |
| 2025-03-19 | 187.99 | $176.92 | 136900 |
| 2025-03-18 | 188.75 | $180.48 | 103200 |
| 2025-03-17 | 189.23 | $183.21 | 165700 |
| 2025-03-14 | 189.50 | $180.02 | 90900 |
| 2025-03-13 | 190.20 | $177.53 | 87100 |
| 2025-03-12 | 190.91 | $180.88 | 113900 |
| 2025-03-11 | 191.40 | $184.40 | 149100 |
| 2025-03-10 | 191.50 | $187.20 | 217100 |
| 2025-03-07 | 191.58 | $192.49 | 193400 |
| 2025-03-06 | 191.33 | $191.97 | 99500 |
| 2025-03-05 | 191.05 | $192.75 | 115800 |
| 2025-03-04 | 190.46 | $191.23 | 130800 |
| 2025-03-03 | 189.22 | $191.68 | 201700 |
| 2025-02-28 | 188.07 | $191.16 | 180000 |
| 2025-02-27 | 186.98 | $190.03 | 121700 |
| 2025-02-26 | 185.98 | $190.49 | 162700 |
| 2025-02-25 | 184.95 | $196.44 | 140500 |
| 2025-02-24 | 183.82 | $194.47 | 143600 |
| 2025-02-21 | 182.70 | $194.81 | 143800 |
| 2025-02-20 | 181.68 | $191.61 | 110600 |
| 2025-02-19 | 180.76 | $192.20 | 113500 |
| 2025-02-18 | 179.95 | $190.05 | 166900 |
| 2025-02-14 | 179.00 | $188.63 | 156600 |
| 2025-02-13 | 178.08 | $193.93 | 125400 |
| 2025-02-12 | 176.78 | $191.70 | 185000 |
| 2025-02-11 | 175.63 | $190.67 | 117800 |
| 2025-02-10 | 174.50 | $186.58 | 166300 |
| 2025-02-07 | 173.51 | $188.71 | 163000 |
| 2025-02-06 | 172.56 | $187.57 | 151500 |
| 2025-02-05 | 171.48 | $186.21 | 271900 |
| 2025-02-04 | 170.63 | $180.96 | 413200 |
| 2025-02-03 | 170.26 | $166.50 | 196600 |
| 2025-01-31 | 170.56 | $168.74 | 197200 |
| 2025-01-30 | 170.78 | $169.28 | 97800 |
| 2025-01-29 | 170.97 | $169.96 | 106400 |
| 2025-01-28 | 171.27 | $169.95 | 118800 |
| 2025-01-27 | 171.66 | $173.84 | 174700 |
| 2025-01-24 | 171.87 | $172.00 | 162300 |
| 2025-01-23 | 172.13 | $174.44 | 154500 |
| 2025-01-22 | 172.44 | $173.33 | 137100 |
| 2025-01-21 | 172.91 | $175.91 | 114000 |
| 2025-01-17 | 173.23 | $171.10 | 130600 |
| 2025-01-16 | 174.13 | $170.30 | 88100 |
| 2025-01-15 | 175.29 | $167.90 | 89000 |
| 2025-01-14 | 176.80 | $168.63 | 69800 |
| 2025-01-13 | 178.19 | $168.09 | 100300 |
| 2025-01-10 | 179.50 | $166.74 | 149400 |
| 2025-01-08 | 180.66 | $169.70 | 194300 |
| 2025-01-07 | 181.37 | $166.07 | 139600 |
| 2025-01-06 | 182.06 | $169.16 | 127500 |
| 2025-01-03 | 182.80 | $173.49 | 201500 |
| 2025-01-02 | 183.36 | $172.55 | 140200 |
| 2024-12-31 | 184.06 | $173.14 | 84900 |
| 2024-12-30 | 184.77 | $173.14 | 83200 |
| 2024-12-27 | 185.41 | $175.87 | 105600 |
| 2024-12-26 | 185.92 | $177.72 | 106600 |
| 2024-12-24 | 186.31 | $178.04 | 46600 |
| 2024-12-23 | 186.84 | $177.32 | 114600 |
| 2024-12-20 | 187.29 | $180.69 | 310000 |
| 2024-12-19 | 187.36 | $182.56 | 116600 |
| 2024-12-18 | 187.20 | $182.34 | 157100 |
| 2024-12-17 | 187.07 | $189.22 | 114500 |
| 2024-12-16 | 186.61 | $193.33 | 124800 |
| 2024-12-13 | 185.98 | $198.10 | 117200 |
| 2024-12-12 | 185.28 | $196.53 | 128600 |
| 2024-12-11 | 184.85 | $194.26 | 231200 |
| 2024-12-10 | 184.75 | $189.97 | 156700 |
| 2024-12-09 | 185.04 | $183.94 | 109000 |
| 2024-12-06 | 185.70 | $179.73 | 111700 |
| 2024-12-05 | 186.53 | $184.15 | 89500 |
| 2024-12-04 | 187.33 | $184.60 | 85500 |
| 2024-12-03 | 187.67 | $186.63 | 101900 |
| 2024-12-02 | 187.70 | $187.30 | 101600 |
| 2024-11-29 | 187.36 | $185.84 | 79100 |
| 2024-11-27 | 186.75 | $186.05 | 158300 |
| 2024-11-26 | 186.70 | $185.58 | 129000 |
| 2024-11-25 | 186.56 | $188.64 | 151100 |
| 2024-11-22 | 186.19 | $186.38 | 132800 |
| 2024-11-21 | 185.73 | $181.98 | 126900 |
| 2024-11-20 | 185.45 | $179.50 | 147300 |
| 2024-11-19 | 185.28 | $179.62 | 131300 |
| 2024-11-18 | 185.08 | $180.04 | 117700 |
| 2024-11-15 | 184.68 | $180.75 | 121200 |
| 2024-11-14 | 184.43 | $184.18 | 116900 |
| 2024-11-13 | 184.14 | $187.88 | 144700 |
| 2024-11-12 | 183.74 | $192.25 | 166600 |
| 2024-11-11 | 183.16 | $195.71 | 120900 |
| 2024-11-08 | 182.36 | $197.22 | 156700 |
| 2024-11-07 | 181.51 | $196.21 | 142500 |
| 2024-11-06 | 180.61 | $200.28 | 227900 |
| 2024-11-05 | 179.63 | $191.35 | 129000 |
| 2024-11-04 | 179.10 | $187.32 | 162200 |
| 2024-11-01 | 178.65 | $180.47 | 277900 |
| 2024-10-31 | 178.47 | $173.60 | 262300 |
| 2024-10-30 | 178.58 | $185.00 | 202300 |
| 2024-10-29 | 178.12 | $182.88 | 142300 |
| 2024-10-28 | 177.84 | $181.11 | 126300 |
| 2024-10-25 | 177.61 | $177.21 | 113700 |
| 2024-10-24 | 177.69 | $176.48 | 127500 |
| 2024-10-23 | 177.83 | $176.08 | 111900 |
| 2024-10-22 | 177.91 | $175.60 | 208100 |
| 2024-10-21 | 178.07 | $172.00 | 136500 |
| 2024-10-18 | 178.47 | $175.78 | 96600 |
| 2024-10-17 | 178.77 | $178.42 | 86400 |
| 2024-10-16 | 178.90 | $179.92 | 91200 |
| 2024-10-15 | 178.87 | $180.47 | 106400 |
| 2024-10-14 | 178.83 | $179.77 | 58600 |
| 2024-10-11 | 178.80 | $180.28 | 96300 |
| 2024-10-10 | 178.77 | $178.22 | 152400 |
| 2024-10-09 | 178.74 | $180.68 | 67300 |
| 2024-10-08 | 178.45 | $180.70 | 114100 |
| 2024-10-07 | 178.25 | $178.37 | 94000 |
| 2024-10-04 | 178.11 | $176.91 | 71700 |
| 2024-10-03 | 178.15 | $175.65 | 57100 |
| 2024-10-02 | 178.24 | $175.89 | 74900 |
| 2024-10-01 | 178.28 | $177.25 | 106000 |
| 2024-09-30 | 177.96 | $176.57 | 106300 |
| 2024-09-27 | 177.67 | $178.72 | 86000 |
| 2024-09-26 | 177.23 | $179.26 | 114200 |
| 2024-09-25 | 176.71 | $177.68 | 107100 |
| 2024-09-24 | 176.21 | $178.80 | 110100 |
| 2024-09-23 | 175.82 | $179.99 | 104300 |
| 2024-09-20 | 175.50 | $181.80 | 484300 |
| 2024-09-19 | 175.07 | $181.11 | 138700 |
| 2024-09-18 | 175.90 | $179.29 | 136500 |
| 2024-09-17 | 176.84 | $179.58 | 128600 |
| 2024-09-16 | 177.79 | $179.31 | 98800 |
| 2024-09-13 | 178.74 | $179.63 | 112700 |
| 2024-09-12 | 179.68 | $177.63 | 96800 |
| 2024-09-11 | 180.55 | $174.80 | 106300 |
| 2024-09-10 | 181.48 | $176.68 | 107400 |
| 2024-09-09 | 182.09 | $175.74 | 136300 |
| 2024-09-06 | 182.91 | $177.59 | 108500 |
| 2024-09-05 | 183.65 | $177.53 | 144600 |
| 2024-09-04 | 184.32 | $176.64 | 187400 |
| 2024-09-03 | 184.95 | $170.79 | 98300 |
| 2024-08-30 | 185.70 | $170.76 | 145400 |
| 2024-08-29 | 186.74 | $169.94 | 181900 |
| 2024-08-28 | 187.77 | $168.86 | 155100 |
| 2024-08-27 | 188.98 | $167.65 | 190700 |
| 2024-08-26 | 190.15 | $171.16 | 204100 |
| 2024-08-23 | 190.90 | $173.51 | 317900 |
| 2024-08-22 | 191.64 | $173.23 | 628400 |
| 2024-08-21 | 192.25 | $197.60 | 183100 |
| 2024-08-20 | 191.63 | $198.21 | 133100 |
| 2024-08-19 | 191.08 | $198.49 | 118700 |
| 2024-08-16 | 190.43 | $198.38 | 107200 |
| 2024-08-15 | 189.70 | $198.35 | 114100 |
| 2024-08-14 | 189.19 | $195.13 | 75400 |
| 2024-08-13 | 188.99 | $193.39 | 127300 |
| 2024-08-12 | 188.78 | $188.77 | 123400 |
| 2024-08-09 | 188.63 | $192.30 | 105400 |
| 2024-08-08 | 188.34 | $192.28 | 90900 |
| 2024-08-07 | 187.97 | $190.88 | 127200 |
| 2024-08-06 | 187.59 | $189.29 | 104600 |
| 2024-08-05 | 187.28 | $185.79 | 162100 |
| 2024-08-02 | 187.33 | $191.51 | 164400 |
| 2024-08-01 | 187.21 | $190.67 | 125100 |
| 2024-07-31 | 187.20 | $193.06 | 189700 |
| 2024-07-30 | 187.08 | $191.04 | 101700 |
| 2024-07-29 | 186.95 | $186.20 | 114600 |
| 2024-07-26 | 187.09 | $188.30 | 109200 |
| 2024-07-25 | 187.07 | $185.42 | 194600 |
| 2024-07-24 | 187.13 | $185.17 | 138800 |
| 2024-07-23 | 187.20 | $187.20 | 117500 |
| 2024-07-22 | 187.32 | $185.38 | 152000 |
| 2024-07-19 | 187.43 | $183.94 | 100400 |
| 2024-07-18 | 187.49 | $188.17 | 84700 |
| 2024-07-17 | 187.48 | $191.01 | 91700 |
| 2024-07-16 | 187.35 | $189.19 | 134700 |
| 2024-07-15 | 187.22 | $185.87 | 111400 |
| 2024-07-12 | 187.19 | $186.35 | 84600 |
| 2024-07-11 | 187.19 | $185.04 | 127300 |
| 2024-07-10 | 187.29 | $183.19 | 129000 |
| 2024-07-09 | 187.42 | $183.01 | 95600 |
| 2024-07-08 | 187.57 | $186.90 | 99000 |
| 2024-07-05 | 187.62 | $189.01 | 91000 |
| 2024-07-03 | 187.54 | $190.52 | 83400 |
| 2024-07-02 | 187.28 | $190.65 | 100900 |
| 2024-07-01 | 187.02 | $188.57 | 142300 |
| 2024-06-28 | 186.87 | $188.97 | 403100 |
| 2024-06-27 | 186.57 | $187.88 | 59700 |
| 2024-06-26 | 186.24 | $186.49 | 93800 |
| 2024-06-25 | 186.12 | $186.66 | 100400 |
| 2024-06-24 | 186.01 | $189.61 | 74900 |
| 2024-06-21 | 185.82 | $187.47 | 199900 |
| 2024-06-20 | 185.87 | $185.22 | 85700 |
| 2024-06-18 | 186.16 | $187.90 | 77500 |
| 2024-06-17 | 186.36 | $188.54 | 63800 |
| 2024-06-14 | 186.51 | $186.56 | 97800 |
| 2024-06-13 | 186.81 | $185.32 | 69600 |
| 2024-06-12 | 187.22 | $186.29 | 106600 |
| 2024-06-11 | 187.62 | $187.13 | 88600 |
| 2024-06-10 | 188.01 | $185.67 | 117300 |
| 2024-06-07 | 188.60 | $186.06 | 63800 |
| 2024-06-06 | 189.11 | $187.89 | 75600 |
| 2024-06-05 | 189.46 | $187.47 | 89000 |
| 2024-06-04 | 189.78 | $185.30 | 111800 |
| 2024-06-03 | 190.11 | $185.41 | 83500 |
| 2024-05-31 | 190.41 | $185.50 | 129100 |
| 2024-05-30 | 190.74 | $183.00 | 104900 |
| 2024-05-29 | 191.16 | $181.29 | 88100 |
| 2024-05-28 | 191.63 | $184.05 | 96800 |
| 2024-05-24 | 191.95 | $184.47 | 90000 |
| 2024-05-23 | 192.08 | $185.79 | 74400 |
| 2024-05-22 | 192.19 | $188.46 | 75900 |
| 2024-05-21 | 192.20 | $191.01 | 65900 |
| 2024-05-20 | 192.00 | $192.07 | 66100 |
| 2024-05-17 | 191.67 | $191.51 | 106400 |
| 2024-05-16 | 191.44 | $192.57 | 78700 |
| 2024-05-15 | 190.99 | $193.39 | 81900 |
| 2024-05-14 | 190.59 | $194.34 | 102500 |
| 2024-05-13 | 190.38 | $194.92 | 107900 |
| 2024-05-10 | 190.37 | $197.57 | 82700 |
| 2024-05-09 | 190.30 | $196.24 | 69400 |
| 2024-05-08 | 190.42 | $194.86 | 85600 |
| 2024-05-07 | 190.61 | $193.79 | 167700 |
| 2024-05-06 | 191.06 | $191.91 | 124200 |
| 2024-05-03 | 191.60 | $191.50 | 149100 |
| 2024-05-02 | 192.24 | $192.00 | 204700 |
| 2024-05-01 | 192.86 | $191.43 | 192300 |
| 2024-04-30 | 193.55 | $190.81 | 165800 |
| 2024-04-29 | 194.35 | $190.35 | 141400 |
| 2024-04-26 | 195.15 | $187.03 | 149800 |
| 2024-04-25 | 196.18 | $187.98 | 116700 |
| 2024-04-24 | 197.14 | $188.80 | 131300 |
| 2024-04-23 | 197.90 | $186.86 | 153700 |
| 2024-04-22 | 198.71 | $185.59 | 109300 |
| 2024-04-19 | 199.73 | $186.87 | 130900 |
| 2024-04-18 | 200.68 | $183.62 | 138100 |
| 2024-04-17 | 201.66 | $185.40 | 124100 |
| 2024-04-16 | 202.34 | $190.02 | 148700 |
| 2024-04-15 | 202.72 | $194.81 | 224600 |
| 2024-04-12 | 202.89 | $196.11 | 93100 |
| 2024-04-11 | 203.09 | $198.56 | 108300 |
| 2024-04-10 | 203.16 | $198.75 | 111400 |
| 2024-04-09 | 203.36 | $202.77 | 101600 |
| 2024-04-08 | 203.43 | $202.83 | 80900 |
| 2024-04-05 | 203.56 | $204.17 | 93000 |
| 2024-04-04 | 203.60 | $204.51 | 87400 |
| 2024-04-03 | 203.60 | $205.08 | 88100 |
| 2024-04-02 | 203.57 | $206.80 | 123600 |
| 2024-04-01 | 203.57 | $206.47 | 80400 |
| 2024-03-28 | 203.56 | $207.63 | 81000 |
| 2024-03-27 | 203.53 | $207.07 | 171000 |
| 2024-03-26 | 203.43 | $204.02 | 87200 |
| 2024-03-25 | 203.29 | $203.14 | 65100 |
| 2024-03-22 | 203.21 | $206.02 | 94300 |
| 2024-03-21 | 202.90 | $205.74 | 125600 |
| 2024-03-20 | 202.29 | $203.36 | 147200 |
| 2024-03-19 | 201.76 | $198.91 | 119500 |
| 2024-03-18 | 201.51 | $197.70 | 101200 |
| 2024-03-15 | 201.27 | $198.20 | 330800 |
| 2024-03-14 | 200.97 | $200.15 | 95800 |
| 2024-03-13 | 200.46 | $199.83 | 143000 |
| 2024-03-12 | 199.95 | $202.75 | 186400 |
| 2024-03-11 | 199.53 | $204.21 | 77300 |
| 2024-03-08 | 198.76 | $205.36 | 84600 |
| 2024-03-07 | 197.90 | $205.02 | 125900 |
| 2024-03-06 | 197.03 | $204.50 | 79300 |
| 2024-03-05 | 196.47 | $204.61 | 131400 |
| 2024-03-04 | 196.06 | $206.79 | 106600 |
| 2024-03-01 | 195.85 | $206.25 | 103400 |
| 2024-02-29 | 195.74 | $206.92 | 175200 |
| 2024-02-28 | 194.59 | $205.16 | 131500 |
| 2024-02-27 | 193.69 | $201.27 | 142800 |
| 2024-02-26 | 192.71 | $201.46 | 152200 |
| 2024-02-23 | 191.63 | $199.81 | 146200 |
| 2024-02-22 | 190.56 | $193.55 | 206300 |
| 2024-02-21 | 189.69 | $192.83 | 122300 |
| 2024-02-20 | 188.90 | $193.88 | 131600 |
| 2024-02-16 | 187.93 | $192.89 | 87200 |
| 2024-02-15 | 186.88 | $192.16 | 86300 |
| 2024-02-14 | 185.93 | $189.89 | 99800 |
| 2024-02-13 | 185.03 | $189.66 | 109500 |
| 2024-02-12 | 184.11 | $194.42 | 131700 |
| 2024-02-09 | 182.98 | $188.75 | 106600 |
| 2024-02-08 | 181.93 | $188.16 | 105500 |
| 2024-02-07 | 180.92 | $187.64 | 130700 |
| 2024-02-06 | 179.83 | $193.29 | 152700 |
| 2024-02-05 | 178.38 | $196.51 | 197600 |
| 2024-02-02 | 176.71 | $202.57 | 296500 |
| 2024-02-01 | 174.79 | $204.04 | 576200 |
| 2024-01-31 | 172.76 | $183.78 | 381300 |
| 2024-01-30 | 171.89 | $187.31 | 208900 |
| 2024-01-29 | 170.84 | $181.57 | 124800 |
| 2024-01-26 | 170.08 | $179.86 | 97700 |
| 2024-01-25 | 169.28 | $178.48 | 198800 |
| 2024-01-24 | 168.54 | $176.16 | 132100 |
| 2024-01-23 | 167.88 | $177.03 | 118500 |
| 2024-01-22 | 167.12 | $174.40 | 149800 |
| 2024-01-19 | 166.61 | $171.90 | 113100 |
| 2024-01-18 | 166.40 | $173.24 | 114200 |
| 2024-01-17 | 166.08 | $171.83 | 97200 |
| 2024-01-16 | 165.80 | $171.31 | 107800 |
| 2024-01-12 | 165.80 | $171.70 | 124700 |
| 2024-01-11 | 165.91 | $167.78 | 109400 |
| 2024-01-10 | 165.94 | $167.95 | 116400 |
| 2024-01-09 | 165.86 | $165.83 | 96300 |
| 2024-01-08 | 165.89 | $164.36 | 72700 |
| 2024-01-05 | 166.11 | $163.11 | 102700 |
| 2024-01-04 | 166.37 | $164.06 | 101400 |
| 2024-01-03 | 166.63 | $163.51 | 96700 |
| 2024-01-02 | 166.94 | $166.39 | 140900 |
| 2023-12-29 | 166.98 | $166.39 | 178800 |
| 2023-12-28 | 166.95 | $166.30 | 170400 |
| 2023-12-27 | 166.84 | $163.90 | 117600 |
| 2023-12-26 | 166.85 | $163.70 | 102700 |
| 2023-12-22 | 166.85 | $162.87 | 95800 |
| 2023-12-21 | 167.24 | $161.88 | 114500 |
| 2023-12-20 | 167.65 | $164.22 | 145000 |
| 2023-12-19 | 167.76 | $167.66 | 145500 |
| 2023-12-18 | 167.75 | $166.76 | 127300 |
| 2023-12-15 | 167.78 | $166.22 | 410400 |
| 2023-12-14 | 167.78 | $171.34 | 152200 |
| 2023-12-13 | 167.72 | $173.92 | 145300 |
| 2023-12-12 | 167.60 | $168.38 | 88400 |
| 2023-12-11 | 167.54 | $166.49 | 114800 |
| 2023-12-08 | 167.60 | $166.42 | 129000 |
| 2023-12-07 | 167.60 | $168.77 | 160400 |
| 2023-12-06 | 167.43 | $168.23 | 116700 |
| 2023-12-05 | 167.49 | $169.23 | 108600 |
| 2023-12-04 | 167.44 | $169.65 | 99800 |
| 2023-12-01 | 167.50 | $167.19 | 113200 |
| 2023-11-30 | 167.52 | $165.90 | 118500 |
| 2023-11-29 | 167.78 | $164.06 | 100200 |
| 2023-11-28 | 168.04 | $164.12 | 107600 |
| 2023-11-27 | 168.21 | $163.76 | 153900 |
| 2023-11-24 | 168.37 | $170.65 | 38600 |
| 2023-11-22 | 168.30 | $169.94 | 138300 |
| 2023-11-21 | 168.13 | $166.58 | 68200 |
| 2023-11-20 | 167.99 | $167.45 | 67500 |
| 2023-11-17 | 167.77 | $167.36 | 117200 |
| 2023-11-16 | 167.69 | $166.13 | 86700 |
| 2023-11-15 | 167.81 | $170.13 | 82600 |
| 2023-11-14 | 168.02 | $171.62 | 93000 |
| 2023-11-13 | 168.30 | $167.15 | 94300 |
| 2023-11-10 | 168.74 | $167.64 | 124000 |
| 2023-11-09 | 169.21 | $166.34 | 108600 |
| 2023-11-08 | 169.31 | $165.41 | 91300 |
| 2023-11-07 | 169.71 | $169.56 | 94600 |
| 2023-11-06 | 169.93 | $168.10 | 103300 |
| 2023-11-03 | 170.14 | $171.00 | 194300 |
| 2023-11-02 | 170.19 | $167.49 | 208800 |
| 2023-11-01 | 170.22 | $171.14 | 133300 |
| 2023-10-31 | 169.95 | $169.17 | 192600 |
| 2023-10-30 | 169.62 | $167.48 | 93300 |
| 2023-10-27 | 169.38 | $167.05 | 92200 |
| 2023-10-26 | 169.28 | $169.16 | 110300 |
| 2023-10-25 | 169.08 | $166.59 | 115000 |
| 2023-10-24 | 169.02 | $163.80 | 112000 |
| 2023-10-23 | 169.20 | $162.98 | 132600 |
| 2023-10-20 | 169.33 | $165.86 | 139000 |
| 2023-10-19 | 169.40 | $168.44 | 195900 |
| 2023-10-18 | 169.48 | $174.44 | 129200 |
| 2023-10-17 | 169.28 | $177.24 | 163700 |
| 2023-10-16 | 169.08 | $175.98 | 173400 |
| 2023-10-13 | 168.94 | $177.01 | 230800 |
| 2023-10-12 | 168.71 | $168.29 | 136900 |
| 2023-10-11 | 168.90 | $173.50 | 59900 |
| 2023-10-10 | 168.53 | $173.96 | 221200 |
| 2023-10-09 | 167.88 | $172.31 | 96600 |
| 2023-10-06 | 167.36 | $171.85 | 157000 |
| 2023-10-05 | 166.74 | $168.09 | 126600 |
| 2023-10-04 | 166.34 | $165.78 | 72500 |
| 2023-10-03 | 166.26 | $162.58 | 145000 |
| 2023-10-02 | 166.40 | $162.67 | 87800 |
| 2023-09-29 | 166.56 | $165.03 | 98000 |
| 2023-09-28 | 166.57 | $165.26 | 72600 |
| 2023-09-27 | 166.61 | $165.25 | 159800 |
| 2023-09-26 | 166.62 | $167.46 | 96900 |
| 2023-09-25 | 166.51 | $165.66 | 120500 |
| 2023-09-22 | 166.49 | $167.27 | 84000 |
| 2023-09-21 | 166.21 | $169.95 | 108100 |
| 2023-09-20 | 165.88 | $170.42 | 99700 |
| 2023-09-19 | 166.50 | $173.33 | 179300 |
| 2023-09-18 | 167.03 | $173.11 | 152200 |
| 2023-09-15 | 167.52 | $172.50 | 304900 |
| 2023-09-14 | 168.01 | $171.93 | 194500 |
| 2023-09-13 | 168.76 | $166.27 | 198900 |
| 2023-09-12 | 169.68 | $160.95 | 110300 |
| 2023-09-11 | 170.91 | $161.88 | 194400 |
| 2023-09-08 | 172.15 | $159.43 | 162000 |
| 2023-09-07 | 173.41 | $160.15 | 176400 |
| 2023-09-06 | 174.89 | $164.19 | 151600 |
| 2023-09-05 | 176.21 | $165.33 | 133900 |
| 2023-09-01 | 177.63 | $165.85 | 105200 |
| 2023-08-31 | 179.00 | $165.19 | 107300 |
| 2023-08-30 | 180.41 | $166.01 | 110000 |
| 2023-08-29 | 181.84 | $165.61 | 153800 |
| 2023-08-28 | 183.18 | $165.19 | 161400 |
| 2023-08-25 | 184.55 | $165.23 | 167000 |
| 2023-08-24 | 185.89 | $161.64 | 190400 |
| 2023-08-23 | 187.47 | $163.44 | 454400 |
| 2023-08-22 | 189.09 | $182.74 | 147200 |
| 2023-08-21 | 189.75 | $184.02 | 295100 |
| 2023-08-18 | 190.25 | $182.93 | 113700 |
| 2023-08-17 | 190.79 | $182.28 | 85000 |
| 2023-08-16 | 191.30 | $186.81 | 142600 |
| 2023-08-15 | 191.58 | $184.73 | 135600 |
| 2023-08-14 | 191.80 | $185.63 | 121300 |
| 2023-08-11 | 191.85 | $186.56 | 102400 |
| 2023-08-10 | 191.89 | $184.73 | 136800 |
| 2023-08-09 | 192.05 | $189.77 | 99400 |
| 2023-08-08 | 191.99 | $190.49 | 103900 |
| 2023-08-07 | 191.85 | $193.66 | 59600 |
| 2023-08-04 | 191.61 | $193.32 | 88000 |
| 2023-08-03 | 191.41 | $193.39 | 66800 |
| 2023-08-02 | 191.54 | $194.63 | 75100 |
| 2023-08-01 | 191.80 | $192.32 | 123400 |
| 2023-07-31 | 192.21 | $192.63 | 630500 |
| 2023-07-28 | 192.63 | $192.17 | 120700 |
| 2023-07-27 | 192.95 | $193.08 | 88200 |
| 2023-07-26 | 193.15 | $195.96 | 110800 |
| 2023-07-25 | 193.17 | $195.81 | 79200 |
| 2023-07-24 | 193.24 | $194.17 | 69500 |
| 2023-07-21 | 193.55 | $193.65 | 111300 |
| 2023-07-20 | 193.45 | $192.44 | 127200 |
| 2023-07-19 | 193.23 | $192.51 | 124500 |
| 2023-07-18 | 192.89 | $189.02 | 130300 |
| 2023-07-17 | 192.74 | $186.78 | 114300 |
| 2023-07-14 | 192.74 | $187.26 | 104700 |
| 2023-07-13 | 192.82 | $187.87 | 101500 |
| 2023-07-12 | 192.88 | $188.59 | 134600 |
| 2023-07-11 | 192.98 | $187.81 | 99000 |
| 2023-07-10 | 193.50 | $188.69 | 118600 |
| 2023-07-07 | 194.04 | $189.32 | 226300 |
| 2023-07-06 | 194.61 | $196.05 | 72000 |
| 2023-07-05 | 194.86 | $199.89 | 100100 |
| 2023-07-03 | 194.86 | $200.47 | 44900 |
| 2023-06-30 | 195.01 | $201.09 | 111200 |
| 2023-06-29 | 194.81 | $198.59 | 108900 |
| 2023-06-28 | 194.71 | $196.98 | 136600 |
| 2023-06-27 | 194.78 | $196.50 | 144900 |
| 2023-06-26 | 195.13 | $197.12 | 163400 |
| 2023-06-23 | 195.54 | $200.33 | 482500 |
| 2023-06-22 | 195.78 | $191.69 | 162300 |
| 2023-06-21 | 196.53 | $188.04 | 180000 |
| 2023-06-20 | 197.39 | $185.61 | 189400 |
| 2023-06-16 | 198.49 | $186.04 | 350900 |
| 2023-06-15 | 199.61 | $186.91 | 172000 |
| 2023-06-14 | 200.72 | $188.73 | 341900 |
| 2023-06-13 | 201.76 | $189.19 | 186700 |
| 2023-06-12 | 202.95 | $190.46 | 294500 |
| 2023-06-09 | 204.01 | $198.33 | 102700 |
| 2023-06-08 | 204.74 | $199.38 | 109400 |
| 2023-06-07 | 205.48 | $200.87 | 143300 |
| 2023-06-06 | 206.26 | $200.90 | 79000 |
| 2023-06-05 | 207.12 | $199.89 | 64700 |
| 2023-06-02 | 208.07 | $203.58 | 114500 |
| 2023-06-01 | 208.65 | $196.98 | 92900 |
| 2023-05-31 | 209.44 | $196.58 | 121000 |
| 2023-05-30 | 210.08 | $198.44 | 80100 |
| 2023-05-26 | 210.80 | $203.48 | 65900 |
| 2023-05-25 | 211.08 | $205.37 | 66900 |
| 2023-05-24 | 211.31 | $205.18 | 85100 |
| 2023-05-23 | 211.30 | $206.62 | 161100 |
| 2023-05-22 | 211.23 | $205.23 | 189900 |
| 2023-05-19 | 211.23 | $207.60 | 92500 |
| 2023-05-18 | 211.18 | $208.46 | 138300 |
| 2023-05-17 | 211.01 | $209.17 | 120500 |
| 2023-05-16 | 210.75 | $209.39 | 96100 |
| 2023-05-15 | 210.35 | $213.17 | 81800 |
| 2023-05-12 | 209.53 | $211.63 | 159900 |
| 2023-05-11 | 208.85 | $212.94 | 98600 |
| 2023-05-10 | 208.26 | $214.16 | 146300 |
| 2023-05-09 | 207.61 | $216.46 | 78700 |
| 2023-05-08 | 206.89 | $218.06 | 74400 |
| 2023-05-05 | 206.01 | $218.84 | 103600 |
| 2023-05-04 | 205.09 | $215.24 | 174200 |
| 2023-05-03 | 204.39 | $212.80 | 126500 |
| 2023-05-02 | 204.05 | $209.44 | 122600 |
| 2023-05-01 | 203.86 | $212.71 | 92500 |
| 2023-04-28 | 203.37 | $209.12 | 278400 |
| 2023-04-27 | 202.96 | $210.01 | 124200 |
| 2023-04-26 | 202.42 | $204.92 | 621500 |
| 2023-04-25 | 202.16 | $205.16 | 178700 |
| 2023-04-24 | 201.91 | $205.30 | 71400 |
| 2023-04-21 | 202.04 | $206.67 | 127400 |
| 2023-04-20 | 201.93 | $204.96 | 79900 |
| 2023-04-19 | 201.78 | $203.99 | 84000 |
| 2023-04-18 | 201.69 | $201.42 | 136800 |
| 2023-04-17 | 201.65 | $196.70 | 89800 |
| 2023-04-14 | 201.72 | $198.07 | 78500 |
| 2023-04-13 | 201.73 | $201.23 | 90100 |
| 2023-04-12 | 201.44 | $201.11 | 100400 |
| 2023-04-11 | 201.27 | $202.03 | 129100 |
| 2023-04-10 | 200.69 | $200.51 | 114900 |
| 2023-04-06 | 200.00 | $200.45 | 117900 |
| 2023-04-05 | 199.41 | $201.23 | 77600 |
| 2023-04-04 | 198.80 | $206.02 | 123000 |
| 2023-04-03 | 198.01 | $205.65 | 130500 |
| 2023-03-31 | 197.26 | $202.88 | 150800 |
| 2023-03-30 | 196.62 | $200.86 | 144600 |
| 2023-03-29 | 196.06 | $199.27 | 661600 |
| 2023-03-28 | 195.51 | $199.63 | 293100 |
| 2023-03-27 | 195.13 | $200.28 | 234700 |
| 2023-03-24 | 194.79 | $207.82 | 184100 |
| 2023-03-23 | 194.02 | $204.50 | 163400 |
| 2023-03-22 | 193.50 | $202.00 | 168700 |
| 2023-03-21 | 193.21 | $202.06 | 134300 |
| 2023-03-20 | 192.83 | $200.68 | 145300 |
| 2023-03-17 | 192.61 | $198.15 | 377400 |
| 2023-03-16 | 192.41 | $198.31 | 159500 |
| 2023-03-15 | 192.17 | $195.41 | 140200 |
| 2023-03-14 | 192.05 | $197.64 | 168400 |
| 2023-03-13 | 191.83 | $190.48 | 141100 |
| 2023-03-10 | 191.79 | $186.59 | 116900 |
| 2023-03-09 | 191.82 | $188.78 | 117600 |
| 2023-03-08 | 191.72 | $189.07 | 83000 |
| 2023-03-07 | 191.50 | $190.20 | 88600 |
| 2023-03-06 | 191.31 | $190.50 | 132100 |
| 2023-03-03 | 191.10 | $190.08 | 75800 |
| 2023-03-02 | 190.90 | $189.67 | 92100 |
| 2023-03-01 | 191.09 | $188.32 | 136100 |
| 2023-02-28 | 191.27 | $191.98 | 204500 |
| 2023-02-27 | 191.20 | $193.61 | 127000 |
| 2023-02-24 | 191.09 | $192.42 | 100300 |
| 2023-02-23 | 191.17 | $193.95 | 118100 |
| 2023-02-22 | 191.27 | $196.34 | 147200 |
| 2023-02-21 | 191.04 | $194.33 | 148000 |
| 2023-02-17 | 190.86 | $196.40 | 104100 |
| 2023-02-16 | 190.67 | $194.16 | 130700 |
| 2023-02-15 | 190.56 | $193.39 | 134500 |
| 2023-02-14 | 190.53 | $193.04 | 137000 |
| 2023-02-13 | 190.75 | $193.26 | 146300 |
| 2023-02-10 | 191.01 | $189.75 | 110900 |
| 2023-02-09 | 191.31 | $187.15 | 117400 |
| 2023-02-08 | 191.81 | $186.68 | 131100 |
| 2023-02-07 | 192.39 | $184.70 | 164900 |
| 2023-02-06 | 193.07 | $186.44 | 190100 |
| 2023-02-03 | 193.83 | $186.28 | 157400 |
| 2023-02-02 | 194.51 | $186.22 | 448400 |
| 2023-02-01 | 195.27 | $193.35 | 148100 |
| 2023-01-31 | 195.70 | $191.91 | 541200 |
| 2023-01-30 | 195.97 | $190.66 | 149700 |
| 2023-01-27 | 196.49 | $191.34 | 91300 |
| 2023-01-26 | 196.95 | $193.98 | 77800 |
| 2023-01-25 | 197.36 | $196.08 | 155300 |
| 2023-01-24 | 197.60 | $191.59 | 129500 |
| 2023-01-23 | 198.14 | $190.80 | 154700 |
| 2023-01-20 | 198.69 | $192.59 | 164200 |
| 2023-01-19 | 198.96 | $192.00 | 221800 |
| 2023-01-18 | 199.26 | $192.87 | 162900 |
| 2023-01-17 | 199.44 | $197.31 | 96500 |
| 2023-01-13 | 199.35 | $198.46 | 68800 |
| 2023-01-12 | 199.28 | $195.86 | 122600 |
| 2023-01-11 | 199.42 | $197.05 | 147400 |
| 2023-01-10 | 199.65 | $198.31 | 87700 |
| 2023-01-09 | 199.77 | $198.31 | 87100 |
| 2023-01-06 | 199.98 | $201.54 | 113600 |
| 2023-01-05 | 200.01 | $200.02 | 94500 |
| 2023-01-04 | 200.15 | $201.46 | 93700 |
| 2023-01-03 | 200.27 | $201.78 | 145200 |
| 2022-12-30 | 200.35 | $197.30 | 130400 |
| 2022-12-29 | 200.71 | $201.09 | 578300 |
| 2022-12-28 | 201.01 | $200.55 | 193600 |
| 2022-12-27 | 201.15 | $202.29 | 90000 |
| 2022-12-23 | 201.26 | $200.84 | 155500 |
| 2022-12-22 | 201.49 | $202.31 | 169300 |
| 2022-12-21 | 201.55 | $201.87 | 163400 |
| 2022-12-20 | 201.72 | $198.01 | 151200 |
| 2022-12-19 | 202.27 | $197.98 | 185700 |
| 2022-12-16 | 202.62 | $196.47 | 384700 |
| 2022-12-15 | 203.16 | $195.40 | 213000 |
| 2022-12-14 | 203.83 | $197.18 | 89300 |
| 2022-12-13 | 204.05 | $198.71 | 115100 |
| 2022-12-12 | 204.12 | $201.61 | 101600 |
| 2022-12-09 | 204.26 | $200.64 | 100100 |
| 2022-12-08 | 204.65 | $202.49 | 124300 |
| 2022-12-07 | 204.69 | $202.12 | 159400 |
| 2022-12-06 | 205.03 | $202.97 | 145400 |
| 2022-12-05 | 205.31 | $203.77 | 130100 |
| 2022-12-02 | 205.16 | $203.49 | 123300 |
| 2022-12-01 | 204.78 | $204.33 | 137300 |
| 2022-11-30 | 203.39 | $207.14 | 177400 |
| 2022-11-29 | 202.03 | $203.43 | 99700 |
| 2022-11-28 | 200.87 | $204.49 | 118800 |
| 2022-11-25 | 199.70 | $205.32 | 74300 |
| 2022-11-23 | 198.34 | $203.58 | 592800 |
| 2022-11-22 | 196.92 | $205.17 | 152600 |
| 2022-11-21 | 195.46 | $209.06 | 102400 |
| 2022-11-18 | 193.73 | $204.97 | 251100 |
| 2022-11-17 | 192.08 | $207.39 | 118200 |
| 2022-11-16 | 190.18 | $208.72 | 139100 |
| 2022-11-15 | 188.15 | $201.67 | 184400 |
| 2022-11-14 | 186.50 | $199.99 | 187900 |
| 2022-11-11 | 184.87 | $204.46 | 171000 |
| 2022-11-10 | 182.89 | $208.48 | 309700 |
| 2022-11-09 | 180.71 | $203.34 | 231800 |
| 2022-11-08 | 178.67 | $208.76 | 263600 |
| 2022-11-07 | 176.33 | $208.60 | 245600 |
| 2022-11-04 | 173.90 | $200.88 | 288600 |
| 2022-11-03 | 171.73 | $195.89 | 460000 |
| 2022-11-02 | 169.81 | $176.44 | 183800 |
| 2022-11-01 | 168.88 | $179.90 | 257400 |
| 2022-10-31 | 167.83 | $180.28 | 1.2M |
| 2022-10-28 | 166.56 | $181.15 | 185100 |
| 2022-10-27 | 165.02 | $178.10 | 183000 |
| 2022-10-26 | 163.72 | $175.08 | 275600 |
| 2022-10-25 | 162.77 | $176.01 | 332300 |
| 2022-10-24 | 161.72 | $174.44 | 239600 |
| 2022-10-21 | 161.11 | $172.04 | 163200 |
| 2022-10-20 | 160.47 | $169.31 | 139600 |
| 2022-10-19 | 160.24 | $168.26 | 191700 |
| 2022-10-18 | 160.12 | $168.68 | 153800 |
| 2022-10-17 | 160.00 | $167.21 | 151100 |
| 2022-10-14 | 160.06 | $165.00 | 223400 |
| 2022-10-13 | 160.21 | $164.90 | 147600 |
| 2022-10-12 | 160.38 | $162.37 | 134000 |
| 2022-10-11 | 160.79 | $162.00 | 113500 |
| 2022-10-10 | 161.10 | $160.10 | 101000 |
| 2022-10-07 | 161.62 | $157.51 | 123100 |
| 2022-10-06 | 162.37 | $157.48 | 155800 |
| 2022-10-05 | 163.00 | $157.77 | 146400 |
| 2022-10-04 | 163.78 | $158.91 | 175000 |
| 2022-10-03 | 164.31 | $154.95 | 163400 |
| 2022-09-30 | 164.97 | $150.28 | 163300 |
| 2022-09-29 | 165.93 | $152.06 | 180700 |
| 2022-09-28 | 166.75 | $156.17 | 288800 |
| 2022-09-27 | 167.40 | $155.02 | 255000 |
| 2022-09-26 | 168.26 | $162.08 | 149400 |
| 2022-09-23 | 168.80 | $159.33 | 229200 |
| 2022-09-22 | 169.20 | $164.70 | 122500 |
| 2022-09-21 | 168.29 | $165.84 | 102200 |
| 2022-09-20 | 167.26 | $166.24 | 116100 |
| 2022-09-19 | 166.29 | $168.55 | 109900 |
| 2022-09-16 | 165.23 | $168.01 | 284700 |
| 2022-09-15 | 164.24 | $168.14 | 131900 |
| 2022-09-14 | 163.36 | $170.60 | 120200 |
| 2022-09-13 | 162.40 | $168.18 | 116700 |
| 2022-09-12 | 161.40 | $170.49 | 116000 |
| 2022-09-09 | 160.20 | $172.58 | 97800 |
| 2022-09-08 | 158.79 | $170.18 | 99000 |
| 2022-09-07 | 157.41 | $173.29 | 115700 |
| 2022-09-06 | 155.80 | $169.46 | 106600 |
| 2022-09-02 | 154.28 | $168.25 | 115500 |
| 2022-09-01 | 152.76 | $169.41 | 181200 |
| 2022-08-31 | 151.08 | $168.55 | 207600 |
| 2022-08-30 | 149.45 | $169.16 | 185900 |
| 2022-08-29 | 147.66 | $172.10 | 220200 |
| 2022-08-26 | 145.83 | $172.95 | 326300 |
| 2022-08-25 | 143.80 | $167.26 | 307800 |
| 2022-08-24 | 142.10 | $146.56 | 146400 |
| 2022-08-23 | 141.31 | $145.24 | 102600 |
| 2022-08-22 | 140.60 | $146.74 | 103400 |
| 2022-08-19 | 139.83 | $147.46 | 131900 |
| 2022-08-18 | 138.94 | $148.20 | 98900 |
| 2022-08-17 | 137.98 | $150.63 | 89000 |
| 2022-08-16 | 136.97 | $151.34 | 117300 |
| 2022-08-15 | 135.97 | $148.21 | 119100 |
| 2022-08-12 | 135.05 | $146.37 | 93500 |
| 2022-08-11 | 134.23 | $144.36 | 90500 |
| 2022-08-10 | 133.44 | $142.59 | 101200 |
| 2022-08-09 | 132.77 | $141.10 | 94400 |
| 2022-08-08 | 132.13 | $139.09 | 95800 |
| 2022-08-05 | 131.53 | $137.83 | 101500 |
| 2022-08-04 | 131.12 | $135.88 | 151400 |
| 2022-08-03 | 130.85 | $136.02 | 137500 |
| 2022-08-02 | 130.56 | $133.24 | 118500 |
| 2022-08-01 | 130.39 | $135.52 | 152900 |
| 2022-07-29 | 130.18 | $132.38 | 685700 |
| 2022-07-28 | 130.00 | $133.15 | 155000 |
| 2022-07-27 | 129.85 | $130.88 | 155200 |
| 2022-07-26 | 129.83 | $130.98 | 152400 |
| 2022-07-25 | 129.85 | $131.30 | 144200 |
| 2022-07-22 | 129.90 | $129.63 | 136500 |
| 2022-07-21 | 129.85 | $129.03 | 107800 |
| 2022-07-20 | 129.70 | $130.54 | 94700 |
| 2022-07-19 | 129.43 | $131.38 | 136700 |
| 2022-07-18 | 129.07 | $129.67 | 147000 |
| 2022-07-15 | 128.74 | $129.97 | 147900 |
| 2022-07-14 | 128.35 | $128.52 | 95400 |
| 2022-07-13 | 127.87 | $129.32 | 132900 |
| 2022-07-12 | 127.49 | $128.36 | 137700 |
| 2022-07-11 | 127.10 | $126.92 | 108500 |
| 2022-07-08 | 126.69 | $129.70 | 123800 |
| 2022-07-07 | 126.18 | $130.54 | 106000 |
| 2022-07-06 | 125.64 | $130.17 | 144900 |
| 2022-07-05 | 125.10 | $129.80 | 199700 |
| 2022-07-01 | 124.59 | $131.29 | 202900 |
| 2022-06-30 | 124.07 | $128.78 | 213100 |
| 2022-06-29 | 123.61 | $130.17 | 132700 |
| 2022-06-28 | 123.20 | $130.57 | 114300 |
| 2022-06-27 | 122.84 | $131.27 | 90400 |
| 2022-06-24 | 122.38 | $132.27 | 183800 |
| 2022-06-23 | 121.99 | $128.77 | 133800 |
| 2022-06-22 | 121.82 | $125.91 | 130900 |
| 2022-06-21 | 121.70 | $125.22 | 132800 |
| 2022-06-17 | 121.53 | $124.14 | 243900 |
| 2022-06-16 | 121.51 | $123.12 | 199100 |
| 2022-06-15 | 121.41 | $122.17 | 176600 |
| 2022-06-14 | 121.84 | $118.89 | 232300 |
| 2022-06-13 | 122.60 | $121.83 | 183900 |
| 2022-06-10 | 123.46 | $120.54 | 97500 |
| 2022-06-09 | 124.21 | $118.64 | 107000 |
| 2022-06-08 | 124.95 | $119.49 | 112000 |
| 2022-06-07 | 125.85 | $119.80 | 94600 |
| 2022-06-06 | 126.66 | $119.31 | 90500 |
| 2022-06-03 | 127.33 | $119.68 | 83600 |
| 2022-06-02 | 128.32 | $120.88 | 90400 |
| 2022-06-01 | 129.75 | $119.57 | 107000 |
| 2022-05-31 | 131.23 | $121.90 | 132500 |
| 2022-05-27 | 132.68 | $123.31 | 106500 |
| 2022-05-26 | 134.27 | $122.20 | 107700 |
| 2022-05-25 | 136.04 | $124.49 | 301500 |
| 2022-05-24 | 137.53 | $125.39 | 137500 |
| 2022-05-23 | 138.96 | $123.45 | 116100 |
| 2022-05-20 | 140.67 | $121.72 | 146600 |
| 2022-05-19 | 142.42 | $123.74 | 171400 |
| 2022-05-18 | 144.17 | $121.25 | 139300 |
| 2022-05-17 | 146.04 | $130.80 | 123700 |
| 2022-05-16 | 147.29 | $133.97 | 102800 |
| 2022-05-13 | 148.28 | $139.10 | 103600 |
| 2022-05-12 | 149.09 | $135.52 | 88300 |
| 2022-05-11 | 150.13 | $133.37 | 121500 |
| 2022-05-10 | 151.32 | $137.63 | 189000 |
| 2022-05-09 | 152.20 | $135.93 | 262900 |
| 2022-05-06 | 153.19 | $132.71 | 170400 |
| 2022-05-05 | 154.36 | $139.46 | 221300 |
| 2022-05-04 | 155.14 | $149.49 | 107800 |
| 2022-05-03 | 155.32 | $149.20 | 101800 |
| 2022-05-02 | 155.47 | $150.83 | 109100 |
| 2022-04-29 | 155.67 | $155.18 | 251100 |
| 2022-04-28 | 155.37 | $157.49 | 110000 |
| 2022-04-27 | 155.03 | $154.44 | 133300 |
| 2022-04-26 | 154.94 | $153.89 | 145900 |
| 2022-04-25 | 154.76 | $157.70 | 126900 |
| 2022-04-22 | 154.56 | $156.65 | 99900 |
| 2022-04-21 | 154.36 | $158.88 | 88200 |
| 2022-04-20 | 154.03 | $158.50 | 80600 |
| 2022-04-19 | 153.78 | $155.88 | 95600 |
| 2022-04-18 | 153.71 | $153.84 | 142200 |
| 2022-04-14 | 153.70 | $155.19 | 71800 |
| 2022-04-13 | 153.69 | $156.39 | 81000 |
| 2022-04-12 | 153.66 | $157.05 | 126500 |
| 2022-04-11 | 153.64 | $155.37 | 87500 |
| 2022-04-08 | 153.68 | $155.63 | 111700 |
| 2022-04-07 | 153.56 | $156.10 | 155700 |
| 2022-04-06 | 153.42 | $155.00 | 120800 |
| 2022-04-05 | 153.52 | $153.13 | 115200 |
| 2022-04-04 | 153.69 | $152.22 | 75300 |
| 2022-04-01 | 154.33 | $154.86 | 162400 |
| 2022-03-31 | 154.72 | $149.15 | 128300 |
| 2022-03-30 | 155.40 | $150.70 | 61900 |
| 2022-03-29 | 155.99 | $152.71 | 100300 |
| 2022-03-28 | 156.63 | $150.32 | 67900 |
| 2022-03-25 | 157.53 | $153.55 | 89000 |
| 2022-03-24 | 158.25 | $152.79 | 114000 |
| 2022-03-23 | 158.59 | $152.12 | 159900 |
| 2022-03-22 | 159.10 | $153.65 | 90600 |
| 2022-03-21 | 159.57 | $154.43 | 74400 |
| 2022-03-18 | 159.93 | $153.68 | 152400 |
| 2022-03-17 | 160.19 | $154.85 | 49200 |
| 2022-03-16 | 160.36 | $155.90 | 84200 |
| 2022-03-15 | 160.52 | $156.62 | 63600 |
| 2022-03-14 | 160.64 | $156.25 | 75000 |
| 2022-03-11 | 160.72 | $153.23 | 72600 |
| 2022-03-10 | 160.85 | $153.33 | 75300 |
| 2022-03-09 | 161.13 | $156.92 | 99600 |
| 2022-03-08 | 161.13 | $156.50 | 192800 |
| 2022-03-07 | 161.05 | $165.00 | 118500 |
| 2022-03-04 | 160.48 | $162.61 | 50300 |
| 2022-03-03 | 160.09 | $162.82 | 61400 |
| 2022-03-02 | 159.92 | $162.59 | 106500 |
| 2022-03-01 | 159.69 | $165.46 | 131900 |
| 2022-02-28 | 159.36 | $168.21 | 115800 |
| 2022-02-25 | 158.93 | $168.09 | 134300 |
| 2022-02-24 | 158.46 | $159.57 | 160500 |
| 2022-02-23 | 158.34 | $162.32 | 82900 |
| 2022-02-22 | 158.28 | $163.00 | 100600 |
| 2022-02-18 | 158.27 | $161.73 | 140300 |
| 2022-02-17 | 158.29 | $158.78 | 63900 |
| 2022-02-16 | 158.58 | $158.36 | 58300 |
| 2022-02-15 | 158.88 | $158.94 | 73100 |
| 2022-02-14 | 159.11 | $159.15 | 77700 |
| 2022-02-11 | 159.44 | $157.79 | 55900 |
| 2022-02-10 | 159.84 | $155.73 | 85100 |
| 2022-02-09 | 160.22 | $159.03 | 95500 |
| 2022-02-08 | 160.69 | $156.90 | 81800 |
| 2022-02-07 | 161.34 | $154.85 | 81500 |
| 2022-02-04 | 162.14 | $153.73 | 90400 |
| 2022-02-03 | 162.88 | $154.70 | 96500 |
| 2022-02-02 | 163.46 | $159.40 | 97700 |
| 2022-02-01 | 163.87 | $158.08 | 117300 |
| 2022-01-31 | 164.30 | $158.77 | 359600 |
| 2022-01-28 | 164.65 | $159.64 | 124800 |
| 2022-01-27 | 164.90 | $158.75 | 109600 |
| 2022-01-26 | 165.28 | $157.18 | 140000 |
| 2022-01-25 | 165.67 | $161.03 | 118200 |
| 2022-01-24 | 165.75 | $162.82 | 123800 |
| 2022-01-21 | 165.72 | $162.09 | 128300 |
| 2022-01-20 | 165.69 | $164.67 | 128700 |
| 2022-01-19 | 165.49 | $164.25 | 129700 |
| 2022-01-18 | 165.27 | $163.60 | 100800 |
| 2022-01-14 | 165.18 | $165.85 | 75300 |
| 2022-01-13 | 165.02 | $165.69 | 100600 |
| 2022-01-12 | 164.67 | $163.37 | 72200 |
| 2022-01-11 | 164.29 | $168.46 | 65000 |
| 2022-01-10 | 163.70 | $169.96 | 95400 |
| 2022-01-07 | 162.86 | $170.73 | 85000 |
| 2022-01-06 | 162.01 | $168.52 | 105200 |
| 2022-01-05 | 161.30 | $166.31 | 85900 |
| 2022-01-04 | 160.53 | $167.55 | 83500 |
| 2022-01-03 | 159.79 | $166.85 | 76700 |
| 2021-12-31 | 158.94 | $165.60 | 53900 |
| 2021-12-30 | 158.17 | $164.78 | 48700 |
| 2021-12-29 | 157.30 | $166.23 | 61300 |
| 2021-12-28 | 156.30 | $165.10 | 60800 |
| 2021-12-27 | 155.75 | $162.62 | 46800 |
| 2021-12-23 | 155.50 | $162.16 | 57900 |
| 2021-12-22 | 155.50 | $161.50 | 71800 |
| 2021-12-21 | 155.58 | $160.62 | 68700 |
| 2021-12-20 | 155.62 | $159.89 | 97200 |
| 2021-12-17 | 155.52 | $161.84 | 253300 |
| 2021-12-16 | 155.48 | $162.54 | 128200 |
| 2021-12-15 | 155.42 | $158.82 | 102800 |
| 2021-12-14 | 155.71 | $155.81 | 110200 |
| 2021-12-13 | 156.17 | $156.61 | 88800 |
| 2021-12-10 | 156.51 | $153.18 | 58400 |
| 2021-12-09 | 157.01 | $153.66 | 67600 |
| 2021-12-08 | 157.44 | $154.40 | 80000 |
| 2021-12-07 | 157.77 | $150.90 | 68800 |
| 2021-12-06 | 158.31 | $152.69 | 71100 |
| 2021-12-03 | 158.71 | $149.80 | 66400 |
| 2021-12-02 | 159.22 | $150.28 | 103700 |
| 2021-12-01 | 159.81 | $147.32 | 168500 |
| 2021-11-30 | 160.90 | $146.20 | 132200 |
| 2021-11-29 | 162.02 | $154.16 | 78900 |
| 2021-11-26 | 162.81 | $157.59 | 57200 |
| 2021-11-24 | 163.50 | $162.11 | 78400 |
| 2021-11-23 | 164.05 | $163.20 | 87800 |
| 2021-11-22 | 164.64 | $161.40 | 69600 |
| 2021-11-19 | 165.30 | $157.92 | 124100 |
| 2021-11-18 | 166.08 | $160.92 | 99900 |
| 2021-11-17 | 166.62 | $161.43 | 99100 |
| 2021-11-16 | 167.14 | $164.62 | 82600 |
| 2021-11-15 | 167.44 | $164.95 | 62800 |
| 2021-11-12 | 167.73 | $163.48 | 56100 |
| 2021-11-11 | 168.19 | $163.21 | 67500 |
| 2021-11-10 | 168.72 | $162.15 | 111600 |
| 2021-11-09 | 169.18 | $161.08 | 51900 |
| 2021-11-08 | 169.72 | $161.69 | 94300 |
| 2021-11-05 | 170.27 | $160.77 | 93200 |
| 2021-11-04 | 170.90 | $159.89 | 168900 |
| 2021-11-03 | 171.58 | $162.09 | 235400 |
| 2021-11-02 | 172.23 | $169.22 | 106800 |
| 2021-11-01 | 172.41 | $168.43 | 158300 |
| 2021-10-29 | 172.62 | $170.00 | 396300 |
| 2021-10-28 | 172.60 | $171.46 | 97300 |
| 2021-10-27 | 172.47 | $173.17 | 70600 |
| 2021-10-26 | 172.37 | $175.01 | 98400 |
| 2021-10-25 | 172.08 | $174.45 | 73900 |
| 2021-10-22 | 171.91 | $173.50 | 53100 |
| 2021-10-21 | 171.65 | $171.77 | 77500 |
| 2021-10-20 | 171.49 | $171.85 | 63600 |
| 2021-10-19 | 171.33 | $170.65 | 39400 |
| 2021-10-18 | 171.24 | $170.79 | 48900 |
| 2021-10-15 | 171.14 | $172.55 | 85300 |
| 2021-10-14 | 171.01 | $173.82 | 63800 |
| 2021-10-13 | 170.78 | $171.41 | 60000 |
| 2021-10-12 | 170.67 | $171.86 | 50500 |
| 2021-10-11 | 170.52 | $172.69 | 57700 |
| 2021-10-08 | 170.41 | $173.36 | 33400 |
| 2021-10-07 | 170.39 | $173.58 | 86000 |
| 2021-10-06 | 170.37 | $174.96 | 83800 |
| 2021-10-05 | 170.39 | $172.98 | 105200 |
| 2021-10-04 | 170.41 | $172.45 | 144100 |
| 2021-10-01 | 170.55 | $169.78 | 160900 |
| 2021-09-30 | 170.90 | $168.81 | 174100 |
| 2021-09-29 | 171.22 | $171.03 | 115400 |
| 2021-09-28 | 171.53 | $169.24 | 104000 |
| 2021-09-27 | 171.93 | $171.03 | 128100 |
| 2021-09-24 | 172.37 | $168.48 | 61200 |
| 2021-09-23 | 172.78 | $168.52 | 88700 |
| 2021-09-22 | 173.48 | $168.63 | 110400 |
| 2021-09-21 | 174.21 | $168.74 | 87100 |
| 2021-09-20 | 175.06 | $168.93 | 104800 |
| 2021-09-17 | 175.93 | $169.81 | 336600 |
| 2021-09-16 | 176.79 | $169.39 | 125100 |
| 2021-09-15 | 177.64 | $169.15 | 87600 |
| 2021-09-14 | 178.70 | $168.86 | 100100 |
| 2021-09-13 | 179.77 | $170.46 | 65600 |
| 2021-09-10 | 180.82 | $173.01 | 62200 |
| 2021-09-09 | 181.70 | $173.04 | 49300 |
| 2021-09-08 | 182.66 | $175.38 | 55000 |
| 2021-09-07 | 183.39 | $173.45 | 68400 |
| 2021-09-03 | 184.23 | $175.29 | 100300 |
| 2021-09-02 | 184.93 | $176.80 | 79100 |
| 2021-09-01 | 185.62 | $175.06 | 107500 |
| 2021-08-31 | 186.30 | $177.24 | 148100 |
| 2021-08-30 | 187.22 | $177.28 | 68300 |
| 2021-08-27 | 188.22 | $179.83 | 140100 |
| 2021-08-26 | 189.12 | $176.67 | 212200 |
| 2021-08-25 | 190.03 | $182.64 | 151100 |
| 2021-08-24 | 190.65 | $183.16 | 127700 |
| 2021-08-23 | 191.38 | $185.65 | 91700 |
| 2021-08-20 | 191.97 | $186.46 | 107800 |
| 2021-08-19 | 192.55 | $186.94 | 107800 |
| 2021-08-18 | 192.88 | $186.50 | 53000 |
| 2021-08-17 | 193.36 | $190.31 | 68300 |
| 2021-08-16 | 193.68 | $190.25 | 64200 |
| 2021-08-13 | 194.02 | $191.51 | 56200 |
| 2021-08-12 | 194.44 | $190.62 | 53800 |
| 2021-08-11 | 194.87 | $192.11 | 44800 |
| 2021-08-10 | 195.18 | $190.07 | 45900 |
| 2021-08-09 | 195.50 | $190.30 | 57100 |
| 2021-08-06 | 195.79 | $189.22 | 60700 |
| 2021-08-05 | 196.13 | $190.50 | 72100 |
| 2021-08-04 | 196.33 | $188.75 | 68900 |
| 2021-08-03 | 196.65 | $195.62 | 59600 |
| 2021-08-02 | 196.57 | $197.32 | 52600 |
| 2021-07-30 | 196.41 | $197.87 | 280700 |
| 2021-07-29 | 196.21 | $194.79 | 71600 |
| 2021-07-28 | 196.15 | $195.09 | 79500 |
| 2021-07-27 | 196.09 | $197.76 | 66500 |
| 2021-07-26 | 195.89 | $197.42 | 53300 |
| 2021-07-23 | 195.80 | $198.09 | 55200 |
| 2021-07-22 | 195.50 | $193.58 | 74800 |
| 2021-07-21 | 195.38 | $196.10 | 80600 |
| 2021-07-20 | 195.28 | $196.66 | 92200 |
| 2021-07-19 | 195.10 | $196.93 | 68300 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
111.42
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
109.85
Average
172.71
Maximum
210.64
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 111.42 | $109.85 | 395032 |
| 2026-07-15 | 111.59 | $105.47 | 294200 |
| 2026-07-14 | 112.23 | $106.96 | 432402 |
| 2026-07-13 | 112.78 | $114.11 | 181560 |
| 2026-07-10 | 112.64 | $114.80 | 183305 |
| 2026-07-09 | 112.42 | $112.09 | 245900 |
| 2026-07-08 | 112.45 | $112.15 | 279038 |
| 2026-07-07 | 112.48 | $113.61 | 214700 |
| 2026-07-06 | 112.37 | $112.33 | 214023 |
| 2026-07-02 | 112.37 | $115.79 | 433117 |
| 2026-07-01 | 112.01 | $116.15 | 233300 |
| 2026-06-30 | 111.57 | $114.16 | 228900 |
| 2026-06-29 | 111.30 | $115.52 | 342027 |
| 2026-06-26 | 110.86 | $115.92 | 882200 |
| 2026-06-25 | 110.32 | $112.41 | 251600 |
| 2026-06-24 | 110.10 | $112.56 | 368441 |
| 2026-06-23 | 109.85 | $108.99 | 365817 |
| 2026-06-22 | 109.94 | $104.72 | 442803 |
| 2026-06-18 | 110.49 | $107.06 | 894000 |
| 2026-06-17 | 110.85 | $105.64 | 425259 |
| 2026-06-16 | 111.39 | $108.92 | 248007 |
| 2026-06-15 | 111.65 | $108.69 | 389500 |
| 2026-06-12 | 111.97 | $111.61 | 269000 |
| 2026-06-11 | 112.00 | $109.46 | 240831 |
| 2026-06-10 | 112.27 | $109.36 | 328000 |
| 2026-06-09 | 112.58 | $110.01 | 300419 |
| 2026-06-08 | 112.85 | $108.96 | 221118 |
| 2026-06-05 | 113.26 | $107.36 | 302073 |
| 2026-06-04 | 113.88 | $106.47 | 364400 |
| 2026-06-03 | 114.66 | $107.01 | 516600 |
| 2026-06-02 | 115.47 | $108.83 | 338100 |
| 2026-06-01 | 116.16 | $109.68 | 254736 |
| 2026-05-29 | 116.85 | $111.94 | 501800 |
| 2026-05-28 | 117.36 | $114.22 | 323000 |
| 2026-05-27 | 117.69 | $114.93 | 358200 |
| 2026-05-26 | 117.98 | $114.27 | 500500 |
| 2026-05-22 | 118.37 | $115.00 | 352035 |
| 2026-05-21 | 118.73 | $112.77 | 322200 |
| 2026-05-20 | 119.36 | $112.00 | 411800 |
| 2026-05-19 | 120.13 | $113.89 | 280526 |
| 2026-05-18 | 120.79 | $112.98 | 369036 |
| 2026-05-15 | 121.61 | $114.01 | 306317 |
| 2026-05-14 | 122.41 | $114.39 | 281406 |
| 2026-05-13 | 123.26 | $114.25 | 364600 |
| 2026-05-12 | 124.20 | $114.52 | 449843 |
| 2026-05-11 | 125.22 | $112.29 | 339800 |
| 2026-05-08 | 126.58 | $113.69 | 350914 |
| 2026-05-07 | 127.94 | $116.96 | 354030 |
| 2026-05-06 | 129.10 | $117.56 | 423213 |
| 2026-05-05 | 130.31 | $118.71 | 509600 |
| 2026-05-04 | 131.53 | $116.22 | 953233 |
| 2026-05-01 | 133.14 | $124.38 | 675000 |
| 2026-04-30 | 134.07 | $130.28 | 352600 |
| 2026-04-29 | 134.47 | $128.50 | 292100 |
| 2026-04-28 | 135.09 | $126.92 | 267519 |
| 2026-04-27 | 135.95 | $127.60 | 301634 |
| 2026-04-24 | 136.83 | $127.48 | 303942 |
| 2026-04-23 | 137.82 | $125.33 | 356431 |
| 2026-04-22 | 139.13 | $127.16 | 336405 |
| 2026-04-21 | 140.39 | $127.13 | 422400 |
| 2026-04-20 | 141.79 | $133.25 | 349400 |
| 2026-04-17 | 142.69 | $138.86 | 268300 |
| 2026-04-16 | 143.09 | $136.80 | 369439 |
| 2026-04-15 | 143.75 | $136.59 | 491227 |
| 2026-04-14 | 144.51 | $142.31 | 334800 |
| 2026-04-13 | 144.74 | $143.34 | 305440 |
| 2026-04-10 | 144.89 | $142.00 | 265500 |
| 2026-04-09 | 145.19 | $146.39 | 368039 |
| 2026-04-08 | 145.06 | $144.38 | 400200 |
| 2026-04-07 | 145.13 | $144.71 | 215338 |
| 2026-04-06 | 145.18 | $142.97 | 249528 |
| 2026-04-02 | 145.41 | $141.64 | 237932 |
| 2026-04-01 | 145.81 | $138.48 | 240747 |
| 2026-03-31 | 146.58 | $138.33 | 244347 |
| 2026-03-30 | 147.45 | $139.65 | 306000 |
| 2026-03-27 | 148.27 | $137.13 | 369018 |
| 2026-03-26 | 149.44 | $141.71 | 206800 |
| 2026-03-25 | 150.26 | $139.85 | 236400 |
| 2026-03-24 | 151.35 | $141.07 | 312300 |
| 2026-03-23 | 152.43 | $143.00 | 234600 |
| 2026-03-20 | 153.43 | $144.08 | 1.2M |
| 2026-03-19 | 154.41 | $141.76 | 270681 |
| 2026-03-18 | 155.74 | $139.38 | 380800 |
| 2026-03-17 | 157.46 | $142.08 | 327500 |
| 2026-03-16 | 159.08 | $146.41 | 382823 |
| 2026-03-13 | 160.42 | $151.45 | 207803 |
| 2026-03-12 | 161.36 | $151.95 | 282732 |
| 2026-03-11 | 162.35 | $153.06 | 253846 |
| 2026-03-10 | 163.33 | $157.61 | 363400 |
| 2026-03-09 | 163.93 | $163.97 | 235942 |
| 2026-03-06 | 163.93 | $162.35 | 138437 |
| 2026-03-05 | 164.10 | $164.80 | 134117 |
| 2026-03-04 | 164.02 | $168.32 | 173137 |
| 2026-03-03 | 163.57 | $166.32 | 137719 |
| 2026-03-02 | 163.28 | $164.84 | 161945 |
| 2026-02-27 | 163.12 | $164.34 | 295128 |
| 2026-02-26 | 162.99 | $164.95 | 175900 |
| 2026-02-25 | 162.78 | $166.69 | 248300 |
| 2026-02-24 | 162.37 | $165.76 | 164600 |
| 2026-02-23 | 162.01 | $163.83 | 166442 |
| 2026-02-20 | 161.82 | $165.82 | 212000 |
| 2026-02-19 | 161.40 | $163.70 | 188919 |
| 2026-02-18 | 161.16 | $160.76 | 183700 |
| 2026-02-17 | 161.20 | $158.38 | 179913 |
| 2026-02-13 | 161.49 | $159.74 | 165434 |
| 2026-02-12 | 161.68 | $158.07 | 170300 |
| 2026-02-11 | 162.06 | $156.10 | 172200 |
| 2026-02-10 | 162.69 | $155.12 | 210520 |
| 2026-02-09 | 163.48 | $154.51 | 218534 |
| 2026-02-06 | 164.43 | $154.74 | 237625 |
| 2026-02-05 | 165.45 | $154.70 | 257100 |
| 2026-02-04 | 166.58 | $155.51 | 527200 |
| 2026-02-03 | 167.74 | $160.54 | 553200 |
| 2026-02-02 | 168.50 | $173.91 | 362400 |
| 2026-01-30 | 167.93 | $171.57 | 245500 |
| 2026-01-29 | 167.55 | $167.58 | 128300 |
| 2026-01-28 | 167.55 | $166.28 | 123447 |
| 2026-01-27 | 167.68 | $167.64 | 184328 |
| 2026-01-26 | 167.68 | $167.46 | 123947 |
| 2026-01-23 | 167.71 | $168.62 | 86000 |
| 2026-01-22 | 167.61 | $169.06 | 107400 |
| 2026-01-21 | 167.46 | $168.62 | 279614 |
| 2026-01-20 | 167.34 | $169.13 | 104015 |
| 2026-01-16 | 167.15 | $168.09 | 96900 |
| 2026-01-15 | 167.05 | $169.73 | 96300 |
| 2026-01-14 | 166.77 | $170.06 | 111100 |
| 2026-01-13 | 166.42 | $166.86 | 92100 |
| 2026-01-12 | 166.37 | $168.92 | 98647 |
| 2026-01-09 | 166.11 | $167.94 | 125700 |
| 2026-01-08 | 165.91 | $167.94 | 127935 |
| 2026-01-07 | 165.70 | $165.06 | 116141 |
| 2026-01-06 | 165.77 | $165.45 | 154000 |
| 2026-01-05 | 165.80 | $162.23 | 156600 |
| 2026-01-02 | 166.18 | $164.55 | 137513 |
| 2025-12-31 | 166.35 | $164.42 | 141500 |
| 2025-12-30 | 166.55 | $164.04 | 91122 |
| 2025-12-29 | 166.82 | $166.04 | 106500 |
| 2025-12-26 | 166.90 | $165.85 | 119400 |
| 2025-12-24 | 167.01 | $165.49 | 98200 |
| 2025-12-23 | 167.17 | $163.70 | 131500 |
| 2025-12-22 | 167.53 | $166.92 | 138200 |
| 2025-12-19 | 167.60 | $169.19 | 316715 |
| 2025-12-18 | 167.43 | $171.69 | 139011 |
| 2025-12-17 | 166.98 | $173.01 | 126745 |
| 2025-12-16 | 166.35 | $171.69 | 199109 |
| 2025-12-15 | 165.78 | $170.01 | 152007 |
| 2025-12-12 | 165.34 | $166.94 | 123900 |
| 2025-12-11 | 165.17 | $165.81 | 152500 |
| 2025-12-10 | 165.10 | $162.01 | 229641 |
| 2025-12-09 | 165.43 | $158.22 | 165500 |
| 2025-12-08 | 166.19 | $158.61 | 170700 |
| 2025-12-05 | 166.98 | $159.95 | 219600 |
| 2025-12-04 | 167.72 | $164.64 | 166300 |
| 2025-12-03 | 168.05 | $164.89 | 164434 |
| 2025-12-02 | 168.38 | $164.42 | 152500 |
| 2025-12-01 | 168.80 | $166.13 | 144225 |
| 2025-11-28 | 169.08 | $166.94 | 47000 |
| 2025-11-26 | 169.30 | $167.13 | 126300 |
| 2025-11-25 | 169.53 | $169.32 | 86500 |
| 2025-11-24 | 169.55 | $167.09 | 143700 |
| 2025-11-21 | 169.81 | $171.67 | 141600 |
| 2025-11-20 | 169.62 | $171.74 | 107323 |
| 2025-11-19 | 169.39 | $170.83 | 112005 |
| 2025-11-18 | 169.24 | $170.21 | 96026 |
| 2025-11-17 | 169.14 | $168.07 | 141347 |
| 2025-11-14 | 169.25 | $171.26 | 135733 |
| 2025-11-13 | 169.04 | $173.09 | 123800 |
| 2025-11-12 | 168.62 | $174.10 | 166800 |
| 2025-11-11 | 168.04 | $171.65 | 106813 |
| 2025-11-10 | 167.66 | $172.44 | 118800 |
| 2025-11-07 | 167.16 | $172.45 | 103112 |
| 2025-11-06 | 166.60 | $172.14 | 128900 |
| 2025-11-05 | 166.02 | $173.76 | 166147 |
| 2025-11-04 | 165.20 | $173.13 | 244100 |
| 2025-11-03 | 164.37 | $158.24 | 241500 |
| 2025-10-31 | 165.01 | $156.79 | 210300 |
| 2025-10-30 | 165.88 | $156.97 | 140943 |
| 2025-10-29 | 166.81 | $159.69 | 129210 |
| 2025-10-28 | 167.56 | $163.06 | 110700 |
| 2025-10-27 | 168.04 | $163.35 | 97100 |
| 2025-10-24 | 168.53 | $166.54 | 80718 |
| 2025-10-23 | 168.74 | $167.06 | 74721 |
| 2025-10-22 | 168.92 | $169.41 | 72500 |
| 2025-10-21 | 168.87 | $167.19 | 80336 |
| 2025-10-20 | 169.04 | $168.63 | 61502 |
| 2025-10-17 | 169.09 | $168.33 | 133501 |
| 2025-10-16 | 169.17 | $165.22 | 131747 |
| 2025-10-15 | 169.58 | $165.32 | 106646 |
| 2025-10-14 | 170.03 | $165.17 | 119712 |
| 2025-10-13 | 170.54 | $163.99 | 91407 |
| 2025-10-10 | 171.23 | $164.88 | 132904 |
| 2025-10-09 | 171.90 | $163.27 | 135416 |
| 2025-10-08 | 172.81 | $165.40 | 119100 |
| 2025-10-07 | 173.59 | $164.68 | 128300 |
| 2025-10-06 | 174.53 | $165.10 | 141704 |
| 2025-10-03 | 175.52 | $168.50 | 105519 |
| 2025-10-02 | 176.26 | $170.70 | 151200 |
| 2025-10-01 | 176.85 | $172.74 | 92018 |
| 2025-09-30 | 177.28 | $172.79 | 109443 |
| 2025-09-29 | 177.75 | $171.59 | 110903 |
| 2025-09-26 | 178.40 | $172.25 | 132849 |
| 2025-09-25 | 179.05 | $172.24 | 88300 |
| 2025-09-24 | 179.76 | $174.41 | 128344 |
| 2025-09-23 | 180.33 | $174.70 | 98100 |
| 2025-09-22 | 180.92 | $175.79 | 100945 |
| 2025-09-19 | 181.46 | $176.89 | 369727 |
| 2025-09-18 | 181.94 | $181.12 | 110600 |
| 2025-09-17 | 182.02 | $180.50 | 124800 |
| 2025-09-16 | 182.18 | $181.62 | 148900 |
| 2025-09-15 | 182.24 | $182.38 | 123385 |
| 2025-09-12 | 182.23 | $183.02 | 89400 |
| 2025-09-11 | 182.15 | $185.30 | 119600 |
| 2025-09-10 | 181.81 | $180.61 | 122800 |
| 2025-09-09 | 181.94 | $182.42 | 106700 |
| 2025-09-08 | 181.89 | $184.28 | 164100 |
| 2025-09-05 | 181.64 | $184.46 | 143600 |
| 2025-09-04 | 181.34 | $183.91 | 113500 |
| 2025-09-03 | 181.07 | $181.52 | 129300 |
| 2025-09-02 | 181.03 | $181.52 | 125000 |
| 2025-08-29 | 180.97 | $182.60 | 139400 |
| 2025-08-28 | 180.80 | $180.56 | 187800 |
| 2025-08-27 | 180.83 | $181.76 | 162500 |
| 2025-08-26 | 180.73 | $181.45 | 193200 |
| 2025-08-25 | 180.65 | $185.08 | 166600 |
| 2025-08-22 | 180.19 | $189.18 | 218000 |
| 2025-08-21 | 179.24 | $177.92 | 307800 |
| 2025-08-20 | 179.38 | $178.32 | 176000 |
| 2025-08-19 | 179.49 | $180.48 | 107600 |
| 2025-08-18 | 179.39 | $180.51 | 104600 |
| 2025-08-15 | 179.27 | $180.29 | 92400 |
| 2025-08-14 | 179.16 | $181.36 | 98900 |
| 2025-08-13 | 178.93 | $183.05 | 102000 |
| 2025-08-12 | 178.50 | $180.75 | 132500 |
| 2025-08-11 | 178.26 | $177.86 | 135900 |
| 2025-08-08 | 178.30 | $178.32 | 93200 |
| 2025-08-07 | 178.30 | $177.99 | 117600 |
| 2025-08-06 | 178.34 | $177.49 | 111400 |
| 2025-08-05 | 178.42 | $178.39 | 94900 |
| 2025-08-04 | 178.43 | $179.53 | 108800 |
| 2025-08-01 | 178.31 | $176.85 | 162200 |
| 2025-07-31 | 178.47 | $177.76 | 201500 |
| 2025-07-30 | 178.54 | $181.02 | 129800 |
| 2025-07-29 | 178.28 | $183.98 | 89400 |
| 2025-07-28 | 177.68 | $181.31 | 90500 |
| 2025-07-25 | 177.30 | $180.77 | 75700 |
| 2025-07-24 | 176.93 | $181.01 | 87400 |
| 2025-07-23 | 176.50 | $183.37 | 123300 |
| 2025-07-22 | 175.78 | $182.85 | 124000 |
| 2025-07-21 | 175.04 | $180.17 | 105200 |
| 2025-07-18 | 174.49 | $179.01 | 99000 |
| 2025-07-17 | 174.02 | $177.75 | 141800 |
| 2025-07-16 | 173.63 | $173.77 | 115600 |
| 2025-07-15 | 173.61 | $171.50 | 118900 |
| 2025-07-14 | 173.83 | $176.65 | 125900 |
| 2025-07-11 | 173.54 | $174.57 | 100400 |
| 2025-07-10 | 173.43 | $175.79 | 181600 |
| 2025-07-09 | 173.18 | $175.03 | 133600 |
| 2025-07-08 | 172.99 | $174.89 | 150400 |
| 2025-07-07 | 172.79 | $173.96 | 166300 |
| 2025-07-03 | 172.66 | $180.02 | 87000 |
| 2025-07-02 | 171.89 | $181.57 | 236600 |
| 2025-07-01 | 170.87 | $180.33 | 146700 |
| 2025-06-30 | 169.87 | $172.77 | 172200 |
| 2025-06-27 | 169.57 | $171.80 | 351200 |
| 2025-06-26 | 169.33 | $171.88 | 169500 |
| 2025-06-25 | 169.06 | $169.20 | 212200 |
| 2025-06-24 | 169.05 | $172.08 | 141800 |
| 2025-06-23 | 168.73 | $171.89 | 163400 |
| 2025-06-20 | 168.40 | $168.98 | 342500 |
| 2025-06-18 | 168.34 | $169.02 | 166900 |
| 2025-06-17 | 168.26 | $167.80 | 157300 |
| 2025-06-16 | 168.31 | $168.64 | 157400 |
| 2025-06-13 | 168.28 | $167.40 | 137800 |
| 2025-06-12 | 168.37 | $169.13 | 97500 |
| 2025-06-11 | 168.29 | $168.13 | 114700 |
| 2025-06-10 | 168.31 | $170.37 | 128500 |
| 2025-06-09 | 168.09 | $170.30 | 120400 |
| 2025-06-06 | 167.86 | $167.93 | 109600 |
| 2025-06-05 | 167.85 | $167.09 | 137700 |
| 2025-06-04 | 167.93 | $167.07 | 125900 |
| 2025-06-03 | 168.02 | $169.23 | 125800 |
| 2025-06-02 | 167.89 | $167.81 | 191800 |
| 2025-05-30 | 167.90 | $167.40 | 132300 |
| 2025-05-29 | 167.96 | $165.86 | 111900 |
| 2025-05-28 | 168.18 | $164.68 | 174300 |
| 2025-05-27 | 168.55 | $168.07 | 143700 |
| 2025-05-23 | 168.60 | $164.00 | 156600 |
| 2025-05-22 | 169.08 | $162.04 | 108700 |
| 2025-05-21 | 169.82 | $163.24 | 143800 |
| 2025-05-20 | 170.51 | $167.46 | 107800 |
| 2025-05-19 | 170.83 | $167.37 | 91000 |
| 2025-05-16 | 171.20 | $169.49 | 160600 |
| 2025-05-15 | 171.38 | $166.93 | 184400 |
| 2025-05-14 | 171.85 | $165.48 | 168600 |
| 2025-05-13 | 172.52 | $167.59 | 200700 |
| 2025-05-12 | 173.04 | $170.32 | 216900 |
| 2025-05-09 | 173.32 | $166.60 | 228800 |
| 2025-05-08 | 174.03 | $165.41 | 255700 |
| 2025-05-07 | 174.94 | $159.67 | 170300 |
| 2025-05-06 | 176.55 | $161.49 | 212600 |
| 2025-05-05 | 178.13 | $161.45 | 261000 |
| 2025-05-02 | 179.89 | $162.80 | 347200 |
| 2025-05-01 | 181.68 | $160.61 | 414400 |
| 2025-04-30 | 183.90 | $162.78 | 733200 |
| 2025-04-29 | 186.13 | $192.90 | 176700 |
| 2025-04-28 | 185.41 | $189.71 | 183500 |
| 2025-04-25 | 184.96 | $190.21 | 126800 |
| 2025-04-24 | 184.41 | $190.33 | 158400 |
| 2025-04-23 | 183.78 | $191.50 | 198200 |
| 2025-04-22 | 182.97 | $191.11 | 169100 |
| 2025-04-21 | 182.12 | $190.19 | 133200 |
| 2025-04-17 | 181.27 | $189.03 | 178900 |
| 2025-04-16 | 180.45 | $183.10 | 172900 |
| 2025-04-15 | 180.17 | $184.76 | 102300 |
| 2025-04-14 | 179.69 | $186.98 | 135900 |
| 2025-04-11 | 178.92 | $183.76 | 132800 |
| 2025-04-10 | 178.41 | $181.14 | 192500 |
| 2025-04-09 | 178.12 | $181.26 | 292100 |
| 2025-04-08 | 177.79 | $173.84 | 202600 |
| 2025-04-07 | 178.21 | $175.42 | 253200 |
| 2025-04-04 | 178.50 | $179.80 | 339300 |
| 2025-04-03 | 178.36 | $175.07 | 182600 |
| 2025-04-02 | 178.71 | $173.54 | 117200 |
| 2025-04-01 | 179.25 | $175.20 | 120800 |
| 2025-03-31 | 179.68 | $175.00 | 223100 |
| 2025-03-28 | 180.17 | $174.79 | 106700 |
| 2025-03-27 | 180.74 | $176.44 | 108000 |
| 2025-03-26 | 181.19 | $175.66 | 117900 |
| 2025-03-25 | 181.77 | $176.73 | 127200 |
| 2025-03-24 | 182.30 | $175.87 | 154800 |
| 2025-03-21 | 182.98 | $175.33 | 736700 |
| 2025-03-20 | 183.79 | $174.17 | 106500 |
| 2025-03-19 | 184.80 | $176.92 | 136900 |
| 2025-03-18 | 185.63 | $180.48 | 103200 |
| 2025-03-17 | 186.17 | $183.21 | 165700 |
| 2025-03-14 | 186.48 | $180.02 | 90900 |
| 2025-03-13 | 187.16 | $177.53 | 87100 |
| 2025-03-12 | 188.18 | $180.88 | 113900 |
| 2025-03-11 | 188.95 | $184.40 | 149100 |
| 2025-03-10 | 189.42 | $187.20 | 217100 |
| 2025-03-07 | 189.66 | $192.49 | 193400 |
| 2025-03-06 | 189.36 | $191.97 | 99500 |
| 2025-03-05 | 189.09 | $192.75 | 115800 |
| 2025-03-04 | 188.70 | $191.23 | 130800 |
| 2025-03-03 | 188.43 | $191.68 | 201700 |
| 2025-02-28 | 188.09 | $191.16 | 180000 |
| 2025-02-27 | 187.77 | $190.03 | 121700 |
| 2025-02-26 | 187.53 | $190.49 | 162700 |
| 2025-02-25 | 187.22 | $196.44 | 140500 |
| 2025-02-24 | 186.25 | $194.47 | 143600 |
| 2025-02-21 | 185.38 | $194.81 | 143800 |
| 2025-02-20 | 184.39 | $191.61 | 110600 |
| 2025-02-19 | 183.63 | $192.20 | 113500 |
| 2025-02-18 | 182.73 | $190.05 | 166900 |
| 2025-02-14 | 181.96 | $188.63 | 156600 |
| 2025-02-13 | 181.25 | $193.93 | 125400 |
| 2025-02-12 | 179.92 | $191.70 | 185000 |
| 2025-02-11 | 178.68 | $190.67 | 117800 |
| 2025-02-10 | 177.42 | $186.58 | 166300 |
| 2025-02-07 | 176.45 | $188.71 | 163000 |
| 2025-02-06 | 175.16 | $187.57 | 151500 |
| 2025-02-05 | 173.86 | $186.21 | 271900 |
| 2025-02-04 | 172.56 | $180.96 | 413200 |
| 2025-02-03 | 171.67 | $166.50 | 196600 |
| 2025-01-31 | 172.22 | $168.74 | 197200 |
| 2025-01-30 | 172.58 | $169.28 | 97800 |
| 2025-01-29 | 172.93 | $169.96 | 106400 |
| 2025-01-28 | 173.24 | $169.95 | 118800 |
| 2025-01-27 | 173.59 | $173.84 | 174700 |
| 2025-01-24 | 173.56 | $172.00 | 162300 |
| 2025-01-23 | 173.73 | $174.44 | 154500 |
| 2025-01-22 | 173.65 | $173.33 | 137100 |
| 2025-01-21 | 173.69 | $175.91 | 114000 |
| 2025-01-17 | 173.45 | $171.10 | 130600 |
| 2025-01-16 | 173.70 | $170.30 | 88100 |
| 2025-01-15 | 174.06 | $167.90 | 89000 |
| 2025-01-14 | 174.71 | $168.63 | 69800 |
| 2025-01-13 | 175.35 | $168.09 | 100300 |
| 2025-01-10 | 176.11 | $166.74 | 149400 |
| 2025-01-08 | 177.10 | $169.70 | 194300 |
| 2025-01-07 | 177.88 | $166.07 | 139600 |
| 2025-01-06 | 179.12 | $169.16 | 127500 |
| 2025-01-03 | 180.17 | $173.49 | 201500 |
| 2025-01-02 | 180.87 | $172.55 | 140200 |
| 2024-12-31 | 181.75 | $173.14 | 84900 |
| 2024-12-30 | 182.66 | $173.14 | 83200 |
| 2024-12-27 | 183.66 | $175.87 | 105600 |
| 2024-12-26 | 184.48 | $177.72 | 106600 |
| 2024-12-24 | 185.19 | $178.04 | 46600 |
| 2024-12-23 | 185.94 | $177.32 | 114600 |
| 2024-12-20 | 186.85 | $180.69 | 310000 |
| 2024-12-19 | 187.50 | $182.56 | 116600 |
| 2024-12-18 | 188.02 | $182.34 | 157100 |
| 2024-12-17 | 188.62 | $189.22 | 114500 |
| 2024-12-16 | 188.55 | $193.33 | 124800 |
| 2024-12-13 | 188.05 | $198.10 | 117200 |
| 2024-12-12 | 186.99 | $196.53 | 128600 |
| 2024-12-11 | 185.99 | $194.26 | 231200 |
| 2024-12-10 | 185.12 | $189.97 | 156700 |
| 2024-12-09 | 184.61 | $183.94 | 109000 |
| 2024-12-06 | 184.68 | $179.73 | 111700 |
| 2024-12-05 | 185.20 | $184.15 | 89500 |
| 2024-12-04 | 185.31 | $184.60 | 85500 |
| 2024-12-03 | 185.38 | $186.63 | 101900 |
| 2024-12-02 | 185.25 | $187.30 | 101600 |
| 2024-11-29 | 185.03 | $185.84 | 79100 |
| 2024-11-27 | 184.95 | $186.05 | 158300 |
| 2024-11-26 | 184.83 | $185.58 | 129000 |
| 2024-11-25 | 184.75 | $188.64 | 151100 |
| 2024-11-22 | 184.34 | $186.38 | 132800 |
| 2024-11-21 | 184.13 | $181.98 | 126900 |
| 2024-11-20 | 184.36 | $179.50 | 147300 |
| 2024-11-19 | 184.87 | $179.62 | 131300 |
| 2024-11-18 | 185.42 | $180.04 | 117700 |
| 2024-11-15 | 185.98 | $180.75 | 121200 |
| 2024-11-14 | 186.54 | $184.18 | 116900 |
| 2024-11-13 | 186.78 | $187.88 | 144700 |
| 2024-11-12 | 186.67 | $192.25 | 166600 |
| 2024-11-11 | 186.08 | $195.71 | 120900 |
| 2024-11-08 | 185.07 | $197.22 | 156700 |
| 2024-11-07 | 183.79 | $196.21 | 142500 |
| 2024-11-06 | 182.48 | $200.28 | 227900 |
| 2024-11-05 | 180.61 | $191.35 | 129000 |
| 2024-11-04 | 179.48 | $187.32 | 162200 |
| 2024-11-01 | 178.65 | $180.47 | 277900 |
| 2024-10-31 | 178.46 | $173.60 | 262300 |
| 2024-10-30 | 178.97 | $185.00 | 202300 |
| 2024-10-29 | 178.34 | $182.88 | 142300 |
| 2024-10-28 | 177.86 | $181.11 | 126300 |
| 2024-10-25 | 177.51 | $177.21 | 113700 |
| 2024-10-24 | 177.55 | $176.48 | 127500 |
| 2024-10-23 | 177.66 | $176.08 | 111900 |
| 2024-10-22 | 177.83 | $175.60 | 208100 |
| 2024-10-21 | 178.06 | $172.00 | 136500 |
| 2024-10-18 | 178.70 | $175.78 | 96600 |
| 2024-10-17 | 179.00 | $178.42 | 86400 |
| 2024-10-16 | 179.07 | $179.92 | 91200 |
| 2024-10-15 | 178.98 | $180.47 | 106400 |
| 2024-10-14 | 178.82 | $179.77 | 58600 |
| 2024-10-11 | 178.72 | $180.28 | 96300 |
| 2024-10-10 | 178.55 | $178.22 | 152400 |
| 2024-10-09 | 178.59 | $180.68 | 67300 |
| 2024-10-08 | 178.37 | $180.70 | 114100 |
| 2024-10-07 | 178.12 | $178.37 | 94000 |
| 2024-10-04 | 178.10 | $176.91 | 71700 |
| 2024-10-03 | 178.22 | $175.65 | 57100 |
| 2024-10-02 | 178.49 | $175.89 | 74900 |
| 2024-10-01 | 178.77 | $177.25 | 106000 |
| 2024-09-30 | 178.93 | $176.57 | 106300 |
| 2024-09-27 | 179.18 | $178.72 | 86000 |
| 2024-09-26 | 179.22 | $179.26 | 114200 |
| 2024-09-25 | 179.22 | $177.68 | 107100 |
| 2024-09-24 | 179.38 | $178.80 | 110100 |
| 2024-09-23 | 179.44 | $179.99 | 104300 |
| 2024-09-20 | 179.39 | $181.80 | 484300 |
| 2024-09-19 | 179.13 | $181.11 | 138700 |
| 2024-09-18 | 178.92 | $179.29 | 136500 |
| 2024-09-17 | 178.89 | $179.58 | 128600 |
| 2024-09-16 | 178.81 | $179.31 | 98800 |
| 2024-09-13 | 178.76 | $179.63 | 112700 |
| 2024-09-12 | 178.67 | $177.63 | 96800 |
| 2024-09-11 | 178.78 | $174.80 | 106300 |
| 2024-09-10 | 179.20 | $176.68 | 107400 |
| 2024-09-09 | 179.46 | $175.74 | 136300 |
| 2024-09-06 | 179.85 | $177.59 | 108500 |
| 2024-09-05 | 180.09 | $177.53 | 144600 |
| 2024-09-04 | 180.36 | $176.64 | 187400 |
| 2024-09-03 | 180.75 | $170.79 | 98300 |
| 2024-08-30 | 181.80 | $170.76 | 145400 |
| 2024-08-29 | 182.96 | $169.94 | 181900 |
| 2024-08-28 | 184.34 | $168.86 | 155100 |
| 2024-08-27 | 185.96 | $167.65 | 190700 |
| 2024-08-26 | 187.89 | $171.16 | 204100 |
| 2024-08-23 | 189.65 | $173.51 | 317900 |
| 2024-08-22 | 191.35 | $173.23 | 628400 |
| 2024-08-21 | 193.26 | $197.60 | 183100 |
| 2024-08-20 | 192.80 | $198.21 | 133100 |
| 2024-08-19 | 192.23 | $198.49 | 118700 |
| 2024-08-16 | 191.58 | $198.38 | 107200 |
| 2024-08-15 | 190.86 | $198.35 | 114100 |
| 2024-08-14 | 190.07 | $195.13 | 75400 |
| 2024-08-13 | 189.54 | $193.39 | 127300 |
| 2024-08-12 | 189.13 | $188.77 | 123400 |
| 2024-08-09 | 189.17 | $192.30 | 105400 |
| 2024-08-08 | 188.84 | $192.28 | 90900 |
| 2024-08-07 | 188.48 | $190.88 | 127200 |
| 2024-08-06 | 188.23 | $189.29 | 104600 |
| 2024-08-05 | 188.12 | $185.79 | 162100 |
| 2024-08-02 | 188.36 | $191.51 | 164400 |
| 2024-08-01 | 188.03 | $190.67 | 125100 |
| 2024-07-31 | 187.75 | $193.06 | 189700 |
| 2024-07-30 | 187.19 | $191.04 | 101700 |
| 2024-07-29 | 186.79 | $186.20 | 114600 |
| 2024-07-26 | 186.85 | $188.30 | 109200 |
| 2024-07-25 | 186.70 | $185.42 | 194600 |
| 2024-07-24 | 186.83 | $185.17 | 138800 |
| 2024-07-23 | 187.01 | $187.20 | 117500 |
| 2024-07-22 | 186.99 | $185.38 | 152000 |
| 2024-07-19 | 187.16 | $183.94 | 100400 |
| 2024-07-18 | 187.49 | $188.17 | 84700 |
| 2024-07-17 | 187.42 | $191.01 | 91700 |
| 2024-07-16 | 187.04 | $189.19 | 134700 |
| 2024-07-15 | 186.82 | $185.87 | 111400 |
| 2024-07-12 | 186.92 | $186.35 | 84600 |
| 2024-07-11 | 186.98 | $185.04 | 127300 |
| 2024-07-10 | 187.18 | $183.19 | 129000 |
| 2024-07-09 | 187.60 | $183.01 | 95600 |
| 2024-07-08 | 188.09 | $186.90 | 99000 |
| 2024-07-05 | 188.21 | $189.01 | 91000 |
| 2024-07-03 | 188.13 | $190.52 | 83400 |
| 2024-07-02 | 187.88 | $190.65 | 100900 |
| 2024-07-01 | 187.58 | $188.57 | 142300 |
| 2024-06-28 | 187.48 | $188.97 | 403100 |
| 2024-06-27 | 187.32 | $187.88 | 59700 |
| 2024-06-26 | 187.26 | $186.49 | 93800 |
| 2024-06-25 | 187.35 | $186.66 | 100400 |
| 2024-06-24 | 187.42 | $189.61 | 74900 |
| 2024-06-21 | 187.19 | $187.47 | 199900 |
| 2024-06-20 | 187.16 | $185.22 | 85700 |
| 2024-06-18 | 187.36 | $187.90 | 77500 |
| 2024-06-17 | 187.30 | $188.54 | 63800 |
| 2024-06-14 | 187.17 | $186.56 | 97800 |
| 2024-06-13 | 187.24 | $185.32 | 69600 |
| 2024-06-12 | 187.44 | $186.29 | 106600 |
| 2024-06-11 | 187.56 | $187.13 | 88600 |
| 2024-06-10 | 187.61 | $185.67 | 117300 |
| 2024-06-07 | 187.81 | $186.06 | 63800 |
| 2024-06-06 | 188.00 | $187.89 | 75600 |
| 2024-06-05 | 188.01 | $187.47 | 89000 |
| 2024-06-04 | 188.07 | $185.30 | 111800 |
| 2024-06-03 | 188.36 | $185.41 | 83500 |
| 2024-05-31 | 188.67 | $185.50 | 129100 |
| 2024-05-30 | 189.00 | $183.00 | 104900 |
| 2024-05-29 | 189.63 | $181.29 | 88100 |
| 2024-05-28 | 190.51 | $184.05 | 96800 |
| 2024-05-24 | 191.19 | $184.47 | 90000 |
| 2024-05-23 | 191.90 | $185.79 | 74400 |
| 2024-05-22 | 192.54 | $188.46 | 75900 |
| 2024-05-21 | 192.97 | $191.01 | 65900 |
| 2024-05-20 | 193.17 | $192.07 | 66100 |
| 2024-05-17 | 193.29 | $191.51 | 106400 |
| 2024-05-16 | 193.48 | $192.57 | 78700 |
| 2024-05-15 | 193.57 | $193.39 | 81900 |
| 2024-05-14 | 193.59 | $194.34 | 102500 |
| 2024-05-13 | 193.51 | $194.92 | 107900 |
| 2024-05-10 | 193.37 | $197.57 | 82700 |
| 2024-05-09 | 192.92 | $196.24 | 69400 |
| 2024-05-08 | 192.58 | $194.86 | 85600 |
| 2024-05-07 | 192.33 | $193.79 | 167700 |
| 2024-05-06 | 192.18 | $191.91 | 124200 |
| 2024-05-03 | 192.21 | $191.50 | 149100 |
| 2024-05-02 | 192.28 | $192.00 | 204700 |
| 2024-05-01 | 192.31 | $191.43 | 192300 |
| 2024-04-30 | 192.41 | $190.81 | 165800 |
| 2024-04-29 | 192.58 | $190.35 | 141400 |
| 2024-04-26 | 192.81 | $187.03 | 149800 |
| 2024-04-25 | 193.42 | $187.98 | 116700 |
| 2024-04-24 | 193.99 | $188.80 | 131300 |
| 2024-04-23 | 194.54 | $186.86 | 153700 |
| 2024-04-22 | 195.35 | $185.59 | 109300 |
| 2024-04-19 | 196.37 | $186.87 | 130900 |
| 2024-04-18 | 197.37 | $183.62 | 138100 |
| 2024-04-17 | 198.82 | $185.40 | 124100 |
| 2024-04-16 | 200.23 | $190.02 | 148700 |
| 2024-04-15 | 201.31 | $194.81 | 224600 |
| 2024-04-12 | 201.99 | $196.11 | 93100 |
| 2024-04-11 | 202.61 | $198.56 | 108300 |
| 2024-04-10 | 203.04 | $198.75 | 111400 |
| 2024-04-09 | 203.49 | $202.77 | 101600 |
| 2024-04-08 | 203.56 | $202.83 | 80900 |
| 2024-04-05 | 203.64 | $204.17 | 93000 |
| 2024-04-04 | 203.59 | $204.51 | 87400 |
| 2024-04-03 | 203.49 | $205.08 | 88100 |
| 2024-04-02 | 203.32 | $206.80 | 123600 |
| 2024-04-01 | 202.95 | $206.47 | 80400 |
| 2024-03-28 | 202.58 | $207.63 | 81000 |
| 2024-03-27 | 202.05 | $207.07 | 171000 |
| 2024-03-26 | 201.53 | $204.02 | 87200 |
| 2024-03-25 | 201.26 | $203.14 | 65100 |
| 2024-03-22 | 201.07 | $206.02 | 94300 |
| 2024-03-21 | 200.54 | $205.74 | 125600 |
| 2024-03-20 | 200.00 | $203.36 | 147200 |
| 2024-03-19 | 199.64 | $198.91 | 119500 |
| 2024-03-18 | 199.72 | $197.70 | 101200 |
| 2024-03-15 | 199.93 | $198.20 | 330800 |
| 2024-03-14 | 200.12 | $200.15 | 95800 |
| 2024-03-13 | 200.11 | $199.83 | 143000 |
| 2024-03-12 | 200.14 | $202.75 | 186400 |
| 2024-03-11 | 199.87 | $204.21 | 77300 |
| 2024-03-08 | 199.41 | $205.36 | 84600 |
| 2024-03-07 | 198.78 | $205.02 | 125900 |
| 2024-03-06 | 198.13 | $204.50 | 79300 |
| 2024-03-05 | 197.46 | $204.61 | 131400 |
| 2024-03-04 | 196.70 | $206.79 | 106600 |
| 2024-03-01 | 195.64 | $206.25 | 103400 |
| 2024-02-29 | 194.52 | $206.92 | 175200 |
| 2024-02-28 | 193.22 | $205.16 | 131500 |
| 2024-02-27 | 191.96 | $201.27 | 142800 |
| 2024-02-26 | 190.98 | $201.46 | 152200 |
| 2024-02-23 | 189.88 | $199.81 | 146200 |
| 2024-02-22 | 188.83 | $193.55 | 206300 |
| 2024-02-21 | 188.34 | $192.83 | 122300 |
| 2024-02-20 | 187.86 | $193.88 | 131600 |
| 2024-02-16 | 187.23 | $192.89 | 87200 |
| 2024-02-15 | 186.64 | $192.16 | 86300 |
| 2024-02-14 | 186.05 | $189.89 | 99800 |
| 2024-02-13 | 185.65 | $189.66 | 109500 |
| 2024-02-12 | 185.23 | $194.42 | 131700 |
| 2024-02-09 | 184.26 | $188.75 | 106600 |
| 2024-02-08 | 183.79 | $188.16 | 105500 |
| 2024-02-07 | 183.33 | $187.64 | 130700 |
| 2024-02-06 | 182.87 | $193.29 | 152700 |
| 2024-02-05 | 181.78 | $196.51 | 197600 |
| 2024-02-02 | 180.23 | $202.57 | 296500 |
| 2024-02-01 | 177.88 | $204.04 | 576200 |
| 2024-01-31 | 175.12 | $183.78 | 381300 |
| 2024-01-30 | 174.21 | $187.31 | 208900 |
| 2024-01-29 | 172.83 | $181.57 | 124800 |
| 2024-01-26 | 171.91 | $179.86 | 97700 |
| 2024-01-25 | 171.07 | $178.48 | 198800 |
| 2024-01-24 | 170.30 | $176.16 | 132100 |
| 2024-01-23 | 169.68 | $177.03 | 118500 |
| 2024-01-22 | 168.90 | $174.40 | 149800 |
| 2024-01-19 | 168.33 | $171.90 | 113100 |
| 2024-01-18 | 167.95 | $173.24 | 114200 |
| 2024-01-17 | 167.39 | $171.83 | 97200 |
| 2024-01-16 | 166.93 | $171.31 | 107800 |
| 2024-01-12 | 166.46 | $171.70 | 124700 |
| 2024-01-11 | 165.91 | $167.78 | 109400 |
| 2024-01-10 | 165.72 | $167.95 | 116400 |
| 2024-01-09 | 165.48 | $165.83 | 96300 |
| 2024-01-08 | 165.44 | $164.36 | 72700 |
| 2024-01-05 | 165.56 | $163.11 | 102700 |
| 2024-01-04 | 165.82 | $164.06 | 101400 |
| 2024-01-03 | 166.00 | $163.51 | 96700 |
| 2024-01-02 | 166.26 | $166.39 | 140900 |
| 2023-12-29 | 166.25 | $166.39 | 178800 |
| 2023-12-28 | 166.23 | $166.30 | 170400 |
| 2023-12-27 | 166.23 | $163.90 | 117600 |
| 2023-12-26 | 166.47 | $163.70 | 102700 |
| 2023-12-22 | 166.76 | $162.87 | 95800 |
| 2023-12-21 | 167.17 | $161.88 | 114500 |
| 2023-12-20 | 167.73 | $164.22 | 145000 |
| 2023-12-19 | 168.10 | $167.66 | 145500 |
| 2023-12-18 | 168.15 | $166.76 | 127300 |
| 2023-12-15 | 168.29 | $166.22 | 410400 |
| 2023-12-14 | 168.51 | $171.34 | 152200 |
| 2023-12-13 | 168.21 | $173.92 | 145300 |
| 2023-12-12 | 167.61 | $168.38 | 88400 |
| 2023-12-11 | 167.53 | $166.49 | 114800 |
| 2023-12-08 | 167.64 | $166.42 | 129000 |
| 2023-12-07 | 167.77 | $168.77 | 160400 |
| 2023-12-06 | 167.67 | $168.23 | 116700 |
| 2023-12-05 | 167.61 | $169.23 | 108600 |
| 2023-12-04 | 167.44 | $169.65 | 99800 |
| 2023-12-01 | 167.20 | $167.19 | 113200 |
| 2023-11-30 | 167.21 | $165.90 | 118500 |
| 2023-11-29 | 167.34 | $164.06 | 100200 |
| 2023-11-28 | 167.69 | $164.12 | 107600 |
| 2023-11-27 | 168.06 | $163.76 | 153900 |
| 2023-11-24 | 168.52 | $170.65 | 38600 |
| 2023-11-22 | 168.29 | $169.94 | 138300 |
| 2023-11-21 | 168.12 | $166.58 | 68200 |
| 2023-11-20 | 168.28 | $167.45 | 67500 |
| 2023-11-17 | 168.37 | $167.36 | 117200 |
| 2023-11-16 | 168.48 | $166.13 | 86700 |
| 2023-11-15 | 168.72 | $170.13 | 82600 |
| 2023-11-14 | 168.58 | $171.62 | 93000 |
| 2023-11-13 | 168.26 | $167.15 | 94300 |
| 2023-11-10 | 168.37 | $167.64 | 124000 |
| 2023-11-09 | 168.45 | $166.34 | 108600 |
| 2023-11-08 | 168.67 | $165.41 | 91300 |
| 2023-11-07 | 169.01 | $169.56 | 94600 |
| 2023-11-06 | 168.96 | $168.10 | 103300 |
| 2023-11-03 | 169.05 | $171.00 | 194300 |
| 2023-11-02 | 168.84 | $167.49 | 208800 |
| 2023-11-01 | 168.98 | $171.14 | 133300 |
| 2023-10-31 | 168.76 | $169.17 | 192600 |
| 2023-10-30 | 168.71 | $167.48 | 93300 |
| 2023-10-27 | 168.84 | $167.05 | 92200 |
| 2023-10-26 | 169.03 | $169.16 | 110300 |
| 2023-10-25 | 169.02 | $166.59 | 115000 |
| 2023-10-24 | 169.27 | $163.80 | 112000 |
| 2023-10-23 | 169.85 | $162.98 | 132600 |
| 2023-10-20 | 170.57 | $165.86 | 139000 |
| 2023-10-19 | 171.07 | $168.44 | 195900 |
| 2023-10-18 | 171.34 | $174.44 | 129200 |
| 2023-10-17 | 171.02 | $177.24 | 163700 |
| 2023-10-16 | 170.36 | $175.98 | 173400 |
| 2023-10-13 | 169.77 | $177.01 | 230800 |
| 2023-10-12 | 169.01 | $168.29 | 136900 |
| 2023-10-11 | 169.08 | $173.50 | 59900 |
| 2023-10-10 | 168.62 | $173.96 | 221200 |
| 2023-10-09 | 168.06 | $172.31 | 96600 |
| 2023-10-06 | 167.61 | $171.85 | 157000 |
| 2023-10-05 | 167.16 | $168.09 | 126600 |
| 2023-10-04 | 167.06 | $165.78 | 72500 |
| 2023-10-03 | 167.20 | $162.58 | 145000 |
| 2023-10-02 | 167.69 | $162.67 | 87800 |
| 2023-09-29 | 168.21 | $165.03 | 98000 |
| 2023-09-28 | 168.55 | $165.26 | 72600 |
| 2023-09-27 | 168.90 | $165.25 | 159800 |
| 2023-09-26 | 169.28 | $167.46 | 96900 |
| 2023-09-25 | 169.47 | $165.66 | 120500 |
| 2023-09-22 | 169.87 | $167.27 | 84000 |
| 2023-09-21 | 170.15 | $169.95 | 108100 |
| 2023-09-20 | 170.17 | $170.42 | 99700 |
| 2023-09-19 | 170.14 | $173.33 | 179300 |
| 2023-09-18 | 169.80 | $173.11 | 152200 |
| 2023-09-15 | 169.45 | $172.50 | 304900 |
| 2023-09-14 | 169.13 | $171.93 | 194500 |
| 2023-09-13 | 168.84 | $166.27 | 198900 |
| 2023-09-12 | 169.11 | $160.95 | 110300 |
| 2023-09-11 | 169.97 | $161.88 | 194400 |
| 2023-09-08 | 170.82 | $159.43 | 162000 |
| 2023-09-07 | 172.02 | $160.15 | 176400 |
| 2023-09-06 | 173.27 | $164.19 | 151600 |
| 2023-09-05 | 174.23 | $165.33 | 133900 |
| 2023-09-01 | 175.16 | $165.85 | 105200 |
| 2023-08-31 | 176.14 | $165.19 | 107300 |
| 2023-08-30 | 177.29 | $166.01 | 110000 |
| 2023-08-29 | 178.48 | $165.61 | 153800 |
| 2023-08-28 | 179.84 | $165.19 | 161400 |
| 2023-08-25 | 181.38 | $165.23 | 167000 |
| 2023-08-24 | 183.08 | $161.64 | 190400 |
| 2023-08-23 | 185.34 | $163.44 | 454400 |
| 2023-08-22 | 187.64 | $182.74 | 147200 |
| 2023-08-21 | 188.16 | $184.02 | 295100 |
| 2023-08-18 | 188.59 | $182.93 | 113700 |
| 2023-08-17 | 189.19 | $182.28 | 85000 |
| 2023-08-16 | 189.92 | $186.81 | 142600 |
| 2023-08-15 | 190.24 | $184.73 | 135600 |
| 2023-08-14 | 190.82 | $185.63 | 121300 |
| 2023-08-11 | 191.37 | $186.56 | 102400 |
| 2023-08-10 | 191.88 | $184.73 | 136800 |
| 2023-08-09 | 192.63 | $189.77 | 99400 |
| 2023-08-08 | 192.93 | $190.49 | 103900 |
| 2023-08-07 | 193.19 | $193.66 | 59600 |
| 2023-08-04 | 193.14 | $193.32 | 88000 |
| 2023-08-03 | 193.12 | $193.39 | 66800 |
| 2023-08-02 | 193.09 | $194.63 | 75100 |
| 2023-08-01 | 192.93 | $192.32 | 123400 |
| 2023-07-31 | 192.99 | $192.63 | 630500 |
| 2023-07-28 | 193.03 | $192.17 | 120700 |
| 2023-07-27 | 193.12 | $193.08 | 88200 |
| 2023-07-26 | 193.12 | $195.96 | 110800 |
| 2023-07-25 | 192.82 | $195.81 | 79200 |
| 2023-07-24 | 192.51 | $194.17 | 69500 |
| 2023-07-21 | 192.33 | $193.65 | 111300 |
| 2023-07-20 | 192.20 | $192.44 | 127200 |
| 2023-07-19 | 192.17 | $192.51 | 124500 |
| 2023-07-18 | 192.13 | $189.02 | 130300 |
| 2023-07-17 | 192.46 | $186.78 | 114300 |
| 2023-07-14 | 193.06 | $187.26 | 104700 |
| 2023-07-13 | 193.67 | $187.87 | 101500 |
| 2023-07-12 | 194.28 | $188.59 | 134600 |
| 2023-07-11 | 194.88 | $187.81 | 99000 |
| 2023-07-10 | 195.62 | $188.69 | 118600 |
| 2023-07-07 | 196.35 | $189.32 | 226300 |
| 2023-07-06 | 197.09 | $196.05 | 72000 |
| 2023-07-05 | 197.20 | $199.89 | 100100 |
| 2023-07-03 | 196.92 | $200.47 | 44900 |
| 2023-06-30 | 196.55 | $201.09 | 111200 |
| 2023-06-29 | 196.07 | $198.59 | 108900 |
| 2023-06-28 | 195.80 | $196.98 | 136600 |
| 2023-06-27 | 195.68 | $196.50 | 144900 |
| 2023-06-26 | 195.59 | $197.12 | 163400 |
| 2023-06-23 | 195.43 | $200.33 | 482500 |
| 2023-06-22 | 194.92 | $191.69 | 162300 |
| 2023-06-21 | 195.26 | $188.04 | 180000 |
| 2023-06-20 | 196.01 | $185.61 | 189400 |
| 2023-06-16 | 197.11 | $186.04 | 350900 |
| 2023-06-15 | 198.28 | $186.91 | 172000 |
| 2023-06-14 | 199.47 | $188.73 | 341900 |
| 2023-06-13 | 200.60 | $189.19 | 186700 |
| 2023-06-12 | 201.80 | $190.46 | 294500 |
| 2023-06-09 | 203.00 | $198.33 | 102700 |
| 2023-06-08 | 203.49 | $199.38 | 109400 |
| 2023-06-07 | 203.92 | $200.87 | 143300 |
| 2023-06-06 | 204.24 | $200.90 | 79000 |
| 2023-06-05 | 204.59 | $199.89 | 64700 |
| 2023-06-02 | 205.09 | $203.58 | 114500 |
| 2023-06-01 | 205.25 | $196.98 | 92900 |
| 2023-05-31 | 206.12 | $196.58 | 121000 |
| 2023-05-30 | 207.12 | $198.44 | 80100 |
| 2023-05-26 | 208.04 | $203.48 | 65900 |
| 2023-05-25 | 208.52 | $205.37 | 66900 |
| 2023-05-24 | 208.85 | $205.18 | 85100 |
| 2023-05-23 | 209.23 | $206.62 | 161100 |
| 2023-05-22 | 209.51 | $205.23 | 189900 |
| 2023-05-19 | 209.96 | $207.60 | 92500 |
| 2023-05-18 | 210.21 | $208.46 | 138300 |
| 2023-05-17 | 210.39 | $209.17 | 120500 |
| 2023-05-16 | 210.52 | $209.39 | 96100 |
| 2023-05-15 | 210.64 | $213.17 | 81800 |
| 2023-05-12 | 210.37 | $211.63 | 159900 |
| 2023-05-11 | 210.24 | $212.94 | 98600 |
| 2023-05-10 | 209.95 | $214.16 | 146300 |
| 2023-05-09 | 209.51 | $216.46 | 78700 |
| 2023-05-08 | 208.78 | $218.06 | 74400 |
| 2023-05-05 | 207.80 | $218.84 | 103600 |
| 2023-05-04 | 206.64 | $215.24 | 174200 |
| 2023-05-03 | 205.74 | $212.80 | 126500 |
| 2023-05-02 | 204.99 | $209.44 | 122600 |
| 2023-05-01 | 204.53 | $212.71 | 92500 |
| 2023-04-28 | 203.66 | $209.12 | 278400 |
| 2023-04-27 | 203.09 | $210.01 | 124200 |
| 2023-04-26 | 202.36 | $204.92 | 621500 |
| 2023-04-25 | 202.09 | $205.16 | 178700 |
| 2023-04-24 | 201.77 | $205.30 | 71400 |
| 2023-04-21 | 201.40 | $206.67 | 127400 |
| 2023-04-20 | 200.84 | $204.96 | 79900 |
| 2023-04-19 | 200.41 | $203.99 | 84000 |
| 2023-04-18 | 200.03 | $201.42 | 136800 |
| 2023-04-17 | 199.89 | $196.70 | 89800 |
| 2023-04-14 | 200.22 | $198.07 | 78500 |
| 2023-04-13 | 200.45 | $201.23 | 90100 |
| 2023-04-12 | 200.37 | $201.11 | 100400 |
| 2023-04-11 | 200.29 | $202.03 | 129100 |
| 2023-04-10 | 200.10 | $200.51 | 114900 |
| 2023-04-06 | 200.06 | $200.45 | 117900 |
| 2023-04-05 | 200.02 | $201.23 | 77600 |
| 2023-04-04 | 199.89 | $206.02 | 123000 |
| 2023-04-03 | 199.25 | $205.65 | 130500 |
| 2023-03-31 | 198.57 | $202.88 | 150800 |
| 2023-03-30 | 198.12 | $200.86 | 144600 |
| 2023-03-29 | 197.83 | $199.27 | 661600 |
| 2023-03-28 | 197.68 | $199.63 | 293100 |
| 2023-03-27 | 197.47 | $200.28 | 234700 |
| 2023-03-24 | 197.18 | $207.82 | 184100 |
| 2023-03-23 | 196.06 | $204.50 | 163400 |
| 2023-03-22 | 195.17 | $202.00 | 168700 |
| 2023-03-21 | 194.45 | $202.06 | 134300 |
| 2023-03-20 | 193.65 | $200.68 | 145300 |
| 2023-03-17 | 192.91 | $198.15 | 377400 |
| 2023-03-16 | 192.36 | $198.31 | 159500 |
| 2023-03-15 | 191.73 | $195.41 | 140200 |
| 2023-03-14 | 191.35 | $197.64 | 168400 |
| 2023-03-13 | 190.68 | $190.48 | 141100 |
| 2023-03-10 | 190.70 | $186.59 | 116900 |
| 2023-03-09 | 191.14 | $188.78 | 117600 |
| 2023-03-08 | 191.39 | $189.07 | 83000 |
| 2023-03-07 | 191.63 | $190.20 | 88600 |
| 2023-03-06 | 191.78 | $190.50 | 132100 |
| 2023-03-03 | 191.91 | $190.08 | 75800 |
| 2023-03-02 | 192.11 | $189.67 | 92100 |
| 2023-03-01 | 192.36 | $188.32 | 136100 |
| 2023-02-28 | 192.79 | $191.98 | 204500 |
| 2023-02-27 | 192.87 | $193.61 | 127000 |
| 2023-02-24 | 192.80 | $192.42 | 100300 |
| 2023-02-23 | 192.84 | $193.95 | 118100 |
| 2023-02-22 | 192.72 | $196.34 | 147200 |
| 2023-02-21 | 192.34 | $194.33 | 148000 |
| 2023-02-17 | 192.13 | $196.40 | 104100 |
| 2023-02-16 | 191.68 | $194.16 | 130700 |
| 2023-02-15 | 191.42 | $193.39 | 134500 |
| 2023-02-14 | 191.21 | $193.04 | 137000 |
| 2023-02-13 | 191.02 | $193.26 | 146300 |
| 2023-02-10 | 190.78 | $189.75 | 110900 |
| 2023-02-09 | 190.89 | $187.15 | 117400 |
| 2023-02-08 | 191.28 | $186.68 | 131100 |
| 2023-02-07 | 191.77 | $184.70 | 164900 |
| 2023-02-06 | 192.51 | $186.44 | 190100 |
| 2023-02-03 | 193.15 | $186.28 | 157400 |
| 2023-02-02 | 193.87 | $186.22 | 448400 |
| 2023-02-01 | 194.68 | $193.35 | 148100 |
| 2023-01-31 | 194.82 | $191.91 | 541200 |
| 2023-01-30 | 195.13 | $190.66 | 149700 |
| 2023-01-27 | 195.60 | $191.34 | 91300 |
| 2023-01-26 | 196.04 | $193.98 | 77800 |
| 2023-01-25 | 196.26 | $196.08 | 155300 |
| 2023-01-24 | 196.28 | $191.59 | 129500 |
| 2023-01-23 | 196.77 | $190.80 | 154700 |
| 2023-01-20 | 197.40 | $192.59 | 164200 |
| 2023-01-19 | 197.91 | $192.00 | 221800 |
| 2023-01-18 | 198.53 | $192.87 | 162900 |
| 2023-01-17 | 199.13 | $197.31 | 96500 |
| 2023-01-13 | 199.32 | $198.46 | 68800 |
| 2023-01-12 | 199.41 | $195.86 | 122600 |
| 2023-01-11 | 199.78 | $197.05 | 147400 |
| 2023-01-10 | 200.07 | $198.31 | 87700 |
| 2023-01-09 | 200.26 | $198.31 | 87100 |
| 2023-01-06 | 200.46 | $201.54 | 113600 |
| 2023-01-05 | 200.35 | $200.02 | 94500 |
| 2023-01-04 | 200.38 | $201.46 | 93700 |
| 2023-01-03 | 200.27 | $201.78 | 145200 |
| 2022-12-30 | 200.11 | $197.30 | 130400 |
| 2022-12-29 | 200.40 | $201.09 | 578300 |
| 2022-12-28 | 200.33 | $200.55 | 193600 |
| 2022-12-27 | 200.31 | $202.29 | 90000 |
| 2022-12-23 | 200.10 | $200.84 | 155500 |
| 2022-12-22 | 200.02 | $202.31 | 169300 |
| 2022-12-21 | 199.78 | $201.87 | 163400 |
| 2022-12-20 | 199.56 | $198.01 | 151200 |
| 2022-12-19 | 199.72 | $197.98 | 185700 |
| 2022-12-16 | 199.91 | $196.47 | 384700 |
| 2022-12-15 | 200.27 | $195.40 | 213000 |
| 2022-12-14 | 200.78 | $197.18 | 89300 |
| 2022-12-13 | 201.16 | $198.71 | 115100 |
| 2022-12-12 | 201.42 | $201.61 | 101600 |
| 2022-12-09 | 201.40 | $200.64 | 100100 |
| 2022-12-08 | 201.48 | $202.49 | 124300 |
| 2022-12-07 | 201.37 | $202.12 | 159400 |
| 2022-12-06 | 201.29 | $202.97 | 145400 |
| 2022-12-05 | 201.11 | $203.77 | 130100 |
| 2022-12-02 | 200.84 | $203.49 | 123300 |
| 2022-12-01 | 200.56 | $204.33 | 137300 |
| 2022-11-30 | 200.16 | $207.14 | 177400 |
| 2022-11-29 | 199.42 | $203.43 | 99700 |
| 2022-11-28 | 199.00 | $204.49 | 118800 |
| 2022-11-25 | 198.42 | $205.32 | 74300 |
| 2022-11-23 | 197.70 | $203.58 | 592800 |
| 2022-11-22 | 197.08 | $205.17 | 152600 |
| 2022-11-21 | 196.23 | $209.06 | 102400 |
| 2022-11-18 | 194.88 | $204.97 | 251100 |
| 2022-11-17 | 193.81 | $207.39 | 118200 |
| 2022-11-16 | 192.39 | $208.72 | 139100 |
| 2022-11-15 | 190.67 | $201.67 | 184400 |
| 2022-11-14 | 189.51 | $199.99 | 187900 |
| 2022-11-11 | 188.40 | $204.46 | 171000 |
| 2022-11-10 | 186.71 | $208.48 | 309700 |
| 2022-11-09 | 184.42 | $203.34 | 231800 |
| 2022-11-08 | 182.43 | $208.76 | 263600 |
| 2022-11-07 | 179.66 | $208.60 | 245600 |
| 2022-11-04 | 176.61 | $200.88 | 288600 |
| 2022-11-03 | 174.06 | $195.89 | 460000 |
| 2022-11-02 | 171.76 | $176.44 | 183800 |
| 2022-11-01 | 171.27 | $179.90 | 257400 |
| 2022-10-31 | 170.36 | $180.28 | 1.2M |
| 2022-10-28 | 169.32 | $181.15 | 185100 |
| 2022-10-27 | 168.07 | $178.10 | 183000 |
| 2022-10-26 | 167.02 | $175.08 | 275600 |
| 2022-10-25 | 166.17 | $176.01 | 332300 |
| 2022-10-24 | 165.13 | $174.44 | 239600 |
| 2022-10-21 | 164.15 | $172.04 | 163200 |
| 2022-10-20 | 163.32 | $169.31 | 139600 |
| 2022-10-19 | 162.69 | $168.26 | 191700 |
| 2022-10-18 | 162.11 | $168.68 | 153800 |
| 2022-10-17 | 161.41 | $167.21 | 151100 |
| 2022-10-14 | 160.80 | $165.00 | 223400 |
| 2022-10-13 | 160.36 | $164.90 | 147600 |
| 2022-10-12 | 159.88 | $162.37 | 134000 |
| 2022-10-11 | 159.62 | $162.00 | 113500 |
| 2022-10-10 | 159.37 | $160.10 | 101000 |
| 2022-10-07 | 159.30 | $157.51 | 123100 |
| 2022-10-06 | 159.48 | $157.48 | 155800 |
| 2022-10-05 | 159.69 | $157.77 | 146400 |
| 2022-10-04 | 159.90 | $158.91 | 175000 |
| 2022-10-03 | 160.00 | $154.95 | 163400 |
| 2022-09-30 | 160.53 | $150.28 | 163300 |
| 2022-09-29 | 161.61 | $152.06 | 180700 |
| 2022-09-28 | 162.62 | $156.17 | 288800 |
| 2022-09-27 | 163.30 | $155.02 | 255000 |
| 2022-09-26 | 164.17 | $162.08 | 149400 |
| 2022-09-23 | 164.39 | $159.33 | 229200 |
| 2022-09-22 | 164.92 | $164.70 | 122500 |
| 2022-09-21 | 164.94 | $165.84 | 102200 |
| 2022-09-20 | 164.85 | $166.24 | 116100 |
| 2022-09-19 | 164.70 | $168.55 | 109900 |
| 2022-09-16 | 164.30 | $168.01 | 284700 |
| 2022-09-15 | 163.91 | $168.14 | 131900 |
| 2022-09-14 | 163.46 | $170.60 | 120200 |
| 2022-09-13 | 162.71 | $168.18 | 116700 |
| 2022-09-12 | 162.13 | $170.49 | 116000 |
| 2022-09-09 | 161.25 | $172.58 | 97800 |
| 2022-09-08 | 160.06 | $170.18 | 99000 |
| 2022-09-07 | 158.99 | $173.29 | 115700 |
| 2022-09-06 | 157.49 | $169.46 | 106600 |
| 2022-09-02 | 156.23 | $168.25 | 115500 |
| 2022-09-01 | 154.96 | $169.41 | 181200 |
| 2022-08-31 | 153.44 | $168.55 | 207600 |
| 2022-08-30 | 151.85 | $169.16 | 185900 |
| 2022-08-29 | 150.03 | $172.10 | 220200 |
| 2022-08-26 | 147.71 | $172.95 | 326300 |
| 2022-08-25 | 145.05 | $167.26 | 307800 |
| 2022-08-24 | 142.71 | $146.56 | 146400 |
| 2022-08-23 | 142.31 | $145.24 | 102600 |
| 2022-08-22 | 142.00 | $146.74 | 103400 |
| 2022-08-19 | 141.50 | $147.46 | 131900 |
| 2022-08-18 | 140.87 | $148.20 | 98900 |
| 2022-08-17 | 140.10 | $150.63 | 89000 |
| 2022-08-16 | 138.99 | $151.34 | 117300 |
| 2022-08-15 | 137.69 | $148.21 | 119100 |
| 2022-08-12 | 136.59 | $146.37 | 93500 |
| 2022-08-11 | 135.56 | $144.36 | 90500 |
| 2022-08-10 | 134.63 | $142.59 | 101200 |
| 2022-08-09 | 133.79 | $141.10 | 94400 |
| 2022-08-08 | 133.02 | $139.09 | 95800 |
| 2022-08-05 | 132.39 | $137.83 | 101500 |
| 2022-08-04 | 131.81 | $135.88 | 151400 |
| 2022-08-03 | 131.38 | $136.02 | 137500 |
| 2022-08-02 | 130.90 | $133.24 | 118500 |
| 2022-08-01 | 130.65 | $135.52 | 152900 |
| 2022-07-29 | 130.14 | $132.38 | 685700 |
| 2022-07-28 | 129.90 | $133.15 | 155000 |
| 2022-07-27 | 129.56 | $130.88 | 155200 |
| 2022-07-26 | 129.42 | $130.98 | 152400 |
| 2022-07-25 | 129.26 | $131.30 | 144200 |
| 2022-07-22 | 129.04 | $129.63 | 136500 |
| 2022-07-21 | 128.98 | $129.03 | 107800 |
| 2022-07-20 | 128.97 | $130.54 | 94700 |
| 2022-07-19 | 128.81 | $131.38 | 136700 |
| 2022-07-18 | 128.54 | $129.67 | 147000 |
| 2022-07-15 | 128.42 | $129.97 | 147900 |
| 2022-07-14 | 128.26 | $128.52 | 95400 |
| 2022-07-13 | 128.23 | $129.32 | 132900 |
| 2022-07-12 | 128.11 | $128.36 | 137700 |
| 2022-07-11 | 128.09 | $126.92 | 108500 |
| 2022-07-08 | 128.21 | $129.70 | 123800 |
| 2022-07-07 | 128.05 | $130.54 | 106000 |
| 2022-07-06 | 127.79 | $130.17 | 144900 |
| 2022-07-05 | 127.54 | $129.80 | 199700 |
| 2022-07-01 | 127.30 | $131.29 | 202900 |
| 2022-06-30 | 126.88 | $128.78 | 213100 |
| 2022-06-29 | 126.68 | $130.17 | 132700 |
| 2022-06-28 | 126.31 | $130.57 | 114300 |
| 2022-06-27 | 125.87 | $131.27 | 90400 |
| 2022-06-24 | 125.30 | $132.27 | 183800 |
| 2022-06-23 | 124.56 | $128.77 | 133800 |
| 2022-06-22 | 124.12 | $125.91 | 130900 |
| 2022-06-21 | 123.93 | $125.22 | 132800 |
| 2022-06-17 | 123.80 | $124.14 | 243900 |
| 2022-06-16 | 123.76 | $123.12 | 199100 |
| 2022-06-15 | 123.83 | $122.17 | 176600 |
| 2022-06-14 | 124.00 | $118.89 | 232300 |
| 2022-06-13 | 124.54 | $121.83 | 183900 |
| 2022-06-10 | 124.83 | $120.54 | 97500 |
| 2022-06-09 | 125.28 | $118.64 | 107000 |
| 2022-06-08 | 125.98 | $119.49 | 112000 |
| 2022-06-07 | 126.66 | $119.80 | 94600 |
| 2022-06-06 | 127.38 | $119.31 | 90500 |
| 2022-06-03 | 128.23 | $119.68 | 83600 |
| 2022-06-02 | 129.13 | $120.88 | 90400 |
| 2022-06-01 | 130.00 | $119.57 | 107000 |
| 2022-05-31 | 131.10 | $121.90 | 132500 |
| 2022-05-27 | 132.07 | $123.31 | 106500 |
| 2022-05-26 | 132.99 | $122.20 | 107700 |
| 2022-05-25 | 134.12 | $124.49 | 301500 |
| 2022-05-24 | 135.14 | $125.39 | 137500 |
| 2022-05-23 | 136.16 | $123.45 | 116100 |
| 2022-05-20 | 137.50 | $121.72 | 146600 |
| 2022-05-19 | 139.16 | $123.74 | 171400 |
| 2022-05-18 | 140.79 | $121.25 | 139300 |
| 2022-05-17 | 142.84 | $130.80 | 123700 |
| 2022-05-16 | 144.11 | $133.97 | 102800 |
| 2022-05-13 | 145.18 | $139.10 | 103600 |
| 2022-05-12 | 145.82 | $135.52 | 88300 |
| 2022-05-11 | 146.90 | $133.37 | 121500 |
| 2022-05-10 | 148.33 | $137.63 | 189000 |
| 2022-05-09 | 149.45 | $135.93 | 262900 |
| 2022-05-06 | 150.87 | $132.71 | 170400 |
| 2022-05-05 | 152.79 | $139.46 | 221300 |
| 2022-05-04 | 154.19 | $149.49 | 107800 |
| 2022-05-03 | 154.68 | $149.20 | 101800 |
| 2022-05-02 | 155.26 | $150.83 | 109100 |
| 2022-04-29 | 155.73 | $155.18 | 251100 |
| 2022-04-28 | 155.79 | $157.49 | 110000 |
| 2022-04-27 | 155.61 | $154.44 | 133300 |
| 2022-04-26 | 155.73 | $153.89 | 145900 |
| 2022-04-25 | 155.92 | $157.70 | 126900 |
| 2022-04-22 | 155.73 | $156.65 | 99900 |
| 2022-04-21 | 155.64 | $158.88 | 88200 |
| 2022-04-20 | 155.30 | $158.50 | 80600 |
| 2022-04-19 | 154.96 | $155.88 | 95600 |
| 2022-04-18 | 154.86 | $153.84 | 142200 |
| 2022-04-14 | 154.97 | $155.19 | 71800 |
| 2022-04-13 | 154.95 | $156.39 | 81000 |
| 2022-04-12 | 154.80 | $157.05 | 126500 |
| 2022-04-11 | 154.56 | $155.37 | 87500 |
| 2022-04-08 | 154.47 | $155.63 | 111700 |
| 2022-04-07 | 154.35 | $156.10 | 155700 |
| 2022-04-06 | 154.17 | $155.00 | 120800 |
| 2022-04-05 | 154.08 | $153.13 | 115200 |
| 2022-04-04 | 154.18 | $152.22 | 75300 |
| 2022-04-01 | 154.39 | $154.86 | 162400 |
| 2022-03-31 | 154.34 | $149.15 | 128300 |
| 2022-03-30 | 154.88 | $150.70 | 61900 |
| 2022-03-29 | 155.32 | $152.71 | 100300 |
| 2022-03-28 | 155.60 | $150.32 | 67900 |
| 2022-03-25 | 156.15 | $153.55 | 89000 |
| 2022-03-24 | 156.43 | $152.79 | 114000 |
| 2022-03-23 | 156.81 | $152.12 | 159900 |
| 2022-03-22 | 157.30 | $153.65 | 90600 |
| 2022-03-21 | 157.69 | $154.43 | 74400 |
| 2022-03-18 | 158.03 | $153.68 | 152400 |
| 2022-03-17 | 158.49 | $154.85 | 49200 |
| 2022-03-16 | 158.87 | $155.90 | 84200 |
| 2022-03-15 | 159.19 | $156.62 | 63600 |
| 2022-03-14 | 159.46 | $156.25 | 75000 |
| 2022-03-11 | 159.79 | $153.23 | 72600 |
| 2022-03-10 | 160.48 | $153.33 | 75300 |
| 2022-03-09 | 161.24 | $156.92 | 99600 |
| 2022-03-08 | 161.69 | $156.50 | 192800 |
| 2022-03-07 | 162.24 | $165.00 | 118500 |
| 2022-03-04 | 161.95 | $162.61 | 50300 |
| 2022-03-03 | 161.88 | $162.82 | 61400 |
| 2022-03-02 | 161.78 | $162.59 | 106500 |
| 2022-03-01 | 161.69 | $165.46 | 131900 |
| 2022-02-28 | 161.30 | $168.21 | 115800 |
| 2022-02-25 | 160.57 | $168.09 | 134300 |
| 2022-02-24 | 159.78 | $159.57 | 160500 |
| 2022-02-23 | 159.80 | $162.32 | 82900 |
| 2022-02-22 | 159.54 | $163.00 | 100600 |
| 2022-02-18 | 159.17 | $161.73 | 140300 |
| 2022-02-17 | 158.90 | $158.78 | 63900 |
| 2022-02-16 | 158.91 | $158.36 | 58300 |
| 2022-02-15 | 158.97 | $158.94 | 73100 |
| 2022-02-14 | 158.98 | $159.15 | 77700 |
| 2022-02-11 | 158.96 | $157.79 | 55900 |
| 2022-02-10 | 159.08 | $155.73 | 85100 |
| 2022-02-09 | 159.43 | $159.03 | 95500 |
| 2022-02-08 | 159.48 | $156.90 | 81800 |
| 2022-02-07 | 159.75 | $154.85 | 81500 |
| 2022-02-04 | 160.26 | $153.73 | 90400 |
| 2022-02-03 | 160.95 | $154.70 | 96500 |
| 2022-02-02 | 161.61 | $159.40 | 97700 |
| 2022-02-01 | 161.84 | $158.08 | 117300 |
| 2022-01-31 | 162.24 | $158.77 | 359600 |
| 2022-01-28 | 162.60 | $159.64 | 124800 |
| 2022-01-27 | 162.91 | $158.75 | 109600 |
| 2022-01-26 | 163.35 | $157.18 | 140000 |
| 2022-01-25 | 164.00 | $161.03 | 118200 |
| 2022-01-24 | 164.31 | $162.82 | 123800 |
| 2022-01-21 | 164.47 | $162.09 | 128300 |
| 2022-01-20 | 164.72 | $164.67 | 128700 |
| 2022-01-19 | 164.73 | $164.25 | 129700 |
| 2022-01-18 | 164.78 | $163.60 | 100800 |
| 2022-01-14 | 164.90 | $165.85 | 75300 |
| 2022-01-13 | 164.80 | $165.69 | 100600 |
| 2022-01-12 | 164.71 | $163.37 | 72200 |
| 2022-01-11 | 164.85 | $168.46 | 65000 |
| 2022-01-10 | 164.47 | $169.96 | 95400 |
| 2022-01-07 | 163.89 | $170.73 | 85000 |
| 2022-01-06 | 163.17 | $168.52 | 105200 |
| 2022-01-05 | 162.60 | $166.31 | 85900 |
| 2022-01-04 | 162.21 | $167.55 | 83500 |
| 2022-01-03 | 161.65 | $166.85 | 76700 |
| 2021-12-31 | 161.11 | $165.60 | 53900 |
| 2021-12-30 | 160.63 | $164.78 | 48700 |
| 2021-12-29 | 160.20 | $166.23 | 61300 |
| 2021-12-28 | 159.56 | $165.10 | 60800 |
| 2021-12-27 | 158.98 | $162.62 | 46800 |
| 2021-12-23 | 158.60 | $162.16 | 57900 |
| 2021-12-22 | 158.22 | $161.50 | 71800 |
| 2021-12-21 | 157.87 | $160.62 | 68700 |
| 2021-12-20 | 157.59 | $159.89 | 97200 |
| 2021-12-17 | 157.34 | $161.84 | 253300 |
| 2021-12-16 | 156.87 | $162.54 | 128200 |
| 2021-12-15 | 156.27 | $158.82 | 102800 |
| 2021-12-14 | 156.00 | $155.81 | 110200 |
| 2021-12-13 | 156.03 | $156.61 | 88800 |
| 2021-12-10 | 155.96 | $153.18 | 58400 |
| 2021-12-09 | 156.26 | $153.66 | 67600 |
| 2021-12-08 | 156.53 | $154.40 | 80000 |
| 2021-12-07 | 156.75 | $150.90 | 68800 |
| 2021-12-06 | 157.37 | $152.69 | 71100 |
| 2021-12-03 | 157.86 | $149.80 | 66400 |
| 2021-12-02 | 158.71 | $150.28 | 103700 |
| 2021-12-01 | 159.60 | $147.32 | 168500 |
| 2021-11-30 | 160.89 | $146.20 | 132200 |
| 2021-11-29 | 162.44 | $154.16 | 78900 |
| 2021-11-26 | 163.31 | $157.59 | 57200 |
| 2021-11-24 | 163.91 | $162.11 | 78400 |
| 2021-11-23 | 164.10 | $163.20 | 87800 |
| 2021-11-22 | 164.20 | $161.40 | 69600 |
| 2021-11-19 | 164.49 | $157.92 | 124100 |
| 2021-11-18 | 165.18 | $160.92 | 99900 |
| 2021-11-17 | 165.63 | $161.43 | 99100 |
| 2021-11-16 | 166.07 | $164.62 | 82600 |
| 2021-11-15 | 166.23 | $164.95 | 62800 |
| 2021-11-12 | 166.36 | $163.48 | 56100 |
| 2021-11-11 | 166.66 | $163.21 | 67500 |
| 2021-11-10 | 167.03 | $162.15 | 111600 |
| 2021-11-09 | 167.54 | $161.08 | 51900 |
| 2021-11-08 | 168.22 | $161.69 | 94300 |
| 2021-11-05 | 168.91 | $160.77 | 93200 |
| 2021-11-04 | 169.77 | $159.89 | 168900 |
| 2021-11-03 | 170.80 | $162.09 | 235400 |
| 2021-11-02 | 171.72 | $169.22 | 106800 |
| 2021-11-01 | 171.99 | $168.43 | 158300 |
| 2021-10-29 | 172.36 | $170.00 | 396300 |
| 2021-10-28 | 172.61 | $171.46 | 97300 |
| 2021-10-27 | 172.73 | $173.17 | 70600 |
| 2021-10-26 | 172.68 | $175.01 | 98400 |
| 2021-10-25 | 172.44 | $174.45 | 73900 |
| 2021-10-22 | 172.23 | $173.50 | 53100 |
| 2021-10-21 | 172.09 | $171.77 | 77500 |
| 2021-10-20 | 172.13 | $171.85 | 63600 |
| 2021-10-19 | 172.15 | $170.65 | 39400 |
| 2021-10-18 | 172.31 | $170.79 | 48900 |
| 2021-10-15 | 172.47 | $172.55 | 85300 |
| 2021-10-14 | 172.46 | $173.82 | 63800 |
| 2021-10-13 | 172.32 | $171.41 | 60000 |
| 2021-10-12 | 172.42 | $171.86 | 50500 |
| 2021-10-11 | 172.48 | $172.69 | 57700 |
| 2021-10-08 | 172.45 | $173.36 | 33400 |
| 2021-10-07 | 172.36 | $173.58 | 86000 |
| 2021-10-06 | 172.23 | $174.96 | 83800 |
| 2021-10-05 | 171.94 | $172.98 | 105200 |
| 2021-10-04 | 171.83 | $172.45 | 144100 |
| 2021-10-01 | 171.77 | $169.78 | 160900 |
| 2021-09-30 | 171.98 | $168.81 | 174100 |
| 2021-09-29 | 172.31 | $171.03 | 115400 |
| 2021-09-28 | 172.45 | $169.24 | 104000 |
| 2021-09-27 | 172.78 | $171.03 | 128100 |
| 2021-09-24 | 172.97 | $168.48 | 61200 |
| 2021-09-23 | 173.44 | $168.52 | 88700 |
| 2021-09-22 | 173.96 | $168.63 | 110400 |
| 2021-09-21 | 174.52 | $168.74 | 87100 |
| 2021-09-20 | 175.13 | $168.93 | 104800 |
| 2021-09-17 | 175.78 | $169.81 | 336600 |
| 2021-09-16 | 176.41 | $169.39 | 125100 |
| 2021-09-15 | 177.15 | $169.15 | 87600 |
| 2021-09-14 | 177.99 | $168.86 | 100100 |
| 2021-09-13 | 178.95 | $170.46 | 65600 |
| 2021-09-10 | 179.84 | $173.01 | 62200 |
| 2021-09-09 | 180.56 | $173.04 | 49300 |
| 2021-09-08 | 181.36 | $175.38 | 55000 |
| 2021-09-07 | 181.98 | $173.45 | 68400 |
| 2021-09-03 | 182.88 | $175.29 | 100300 |
| 2021-09-02 | 183.68 | $176.80 | 79100 |
| 2021-09-01 | 184.41 | $175.06 | 107500 |
| 2021-08-31 | 185.39 | $177.24 | 148100 |
| 2021-08-30 | 186.25 | $177.28 | 68300 |
| 2021-08-27 | 187.19 | $179.83 | 140100 |
| 2021-08-26 | 187.97 | $176.67 | 212200 |
| 2021-08-25 | 189.16 | $182.64 | 151100 |
| 2021-08-24 | 189.84 | $183.16 | 127700 |
| 2021-08-23 | 190.55 | $185.65 | 91700 |
| 2021-08-20 | 191.06 | $186.46 | 107800 |
| 2021-08-19 | 191.55 | $186.94 | 107800 |
| 2021-08-18 | 192.03 | $186.50 | 53000 |
| 2021-08-17 | 192.61 | $190.31 | 68300 |
| 2021-08-16 | 192.86 | $190.25 | 64200 |
| 2021-08-13 | 193.13 | $191.51 | 56200 |
| 2021-08-12 | 193.30 | $190.62 | 53800 |
| 2021-08-11 | 193.58 | $192.11 | 44800 |
| 2021-08-10 | 193.74 | $190.07 | 45900 |
| 2021-08-09 | 194.12 | $190.30 | 57100 |
| 2021-08-06 | 194.53 | $189.22 | 60700 |
| 2021-08-05 | 195.08 | $190.50 | 72100 |
| 2021-08-04 | 195.57 | $188.75 | 68900 |
| 2021-08-03 | 196.28 | $195.62 | 59600 |
| 2021-08-02 | 196.35 | $197.32 | 52600 |
| 2021-07-30 | 196.25 | $197.87 | 280700 |
| 2021-07-29 | 196.08 | $194.79 | 71600 |
| 2021-07-28 | 196.22 | $195.09 | 79500 |
| 2021-07-27 | 196.34 | $197.76 | 66500 |
| 2021-07-26 | 196.19 | $197.42 | 53300 |
| 2021-07-23 | 196.06 | $198.09 | 55200 |
| 2021-07-22 | 195.84 | $193.58 | 74800 |
| 2021-07-21 | 196.08 | $196.10 | 80600 |
| 2021-07-20 | 196.08 | $196.66 | 92200 |
| 2021-07-19 | 196.02 | $196.93 | 68300 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
111.83
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
108.41
Average
172.50
Maximum
212.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 111.83 | $109.85 | 395032 |
| 2026-07-15 | 111.99 | $105.47 | 294200 |
| 2026-07-14 | 112.57 | $106.96 | 432402 |
| 2026-07-13 | 113.04 | $114.11 | 181560 |
| 2026-07-10 | 112.80 | $114.80 | 183305 |
| 2026-07-09 | 112.47 | $112.09 | 245900 |
| 2026-07-08 | 112.40 | $112.15 | 279038 |
| 2026-07-07 | 112.29 | $113.61 | 214700 |
| 2026-07-06 | 112.02 | $112.33 | 214023 |
| 2026-07-02 | 111.85 | $115.79 | 433117 |
| 2026-07-01 | 111.30 | $116.15 | 233300 |
| 2026-06-30 | 110.69 | $114.16 | 228900 |
| 2026-06-29 | 110.24 | $115.52 | 342027 |
| 2026-06-26 | 109.64 | $115.92 | 882200 |
| 2026-06-25 | 109.00 | $112.41 | 251600 |
| 2026-06-24 | 108.71 | $112.56 | 368441 |
| 2026-06-23 | 108.41 | $108.99 | 365817 |
| 2026-06-22 | 108.48 | $104.72 | 442803 |
| 2026-06-18 | 108.99 | $107.06 | 894000 |
| 2026-06-17 | 109.31 | $105.64 | 425259 |
| 2026-06-16 | 109.79 | $108.92 | 248007 |
| 2026-06-15 | 109.99 | $108.69 | 389500 |
| 2026-06-12 | 110.23 | $111.61 | 269000 |
| 2026-06-11 | 110.21 | $109.46 | 240831 |
| 2026-06-10 | 110.42 | $109.36 | 328000 |
| 2026-06-09 | 110.65 | $110.01 | 300419 |
| 2026-06-08 | 110.84 | $108.96 | 221118 |
| 2026-06-05 | 111.15 | $107.36 | 302073 |
| 2026-06-04 | 111.66 | $106.47 | 364400 |
| 2026-06-03 | 112.31 | $107.01 | 516600 |
| 2026-06-02 | 112.96 | $108.83 | 338100 |
| 2026-06-01 | 113.47 | $109.68 | 254736 |
| 2026-05-29 | 113.98 | $111.94 | 501800 |
| 2026-05-28 | 114.35 | $114.22 | 323000 |
| 2026-05-27 | 114.57 | $114.93 | 358200 |
| 2026-05-26 | 114.79 | $114.27 | 500500 |
| 2026-05-22 | 115.13 | $115.00 | 352035 |
| 2026-05-21 | 115.46 | $112.77 | 322200 |
| 2026-05-20 | 116.06 | $112.00 | 411800 |
| 2026-05-19 | 116.81 | $113.89 | 280526 |
| 2026-05-18 | 117.44 | $112.98 | 369036 |
| 2026-05-15 | 118.26 | $114.01 | 306317 |
| 2026-05-14 | 119.09 | $114.39 | 281406 |
| 2026-05-13 | 120.00 | $114.25 | 364600 |
| 2026-05-12 | 121.02 | $114.52 | 449843 |
| 2026-05-11 | 122.15 | $112.29 | 339800 |
| 2026-05-08 | 123.64 | $113.69 | 350914 |
| 2026-05-07 | 125.14 | $116.96 | 354030 |
| 2026-05-06 | 126.46 | $117.56 | 423213 |
| 2026-05-05 | 127.85 | $118.71 | 509600 |
| 2026-05-04 | 129.26 | $116.22 | 953233 |
| 2026-05-01 | 131.03 | $124.38 | 675000 |
| 2026-04-30 | 132.11 | $130.28 | 352600 |
| 2026-04-29 | 132.66 | $128.50 | 292100 |
| 2026-04-28 | 133.43 | $126.92 | 267519 |
| 2026-04-27 | 134.41 | $127.60 | 301634 |
| 2026-04-24 | 135.37 | $127.48 | 303942 |
| 2026-04-23 | 136.41 | $125.33 | 356431 |
| 2026-04-22 | 137.73 | $127.16 | 336405 |
| 2026-04-21 | 138.93 | $127.13 | 422400 |
| 2026-04-20 | 140.22 | $133.25 | 349400 |
| 2026-04-17 | 140.97 | $138.86 | 268300 |
| 2026-04-16 | 141.21 | $136.80 | 369439 |
| 2026-04-15 | 141.65 | $136.59 | 491227 |
| 2026-04-14 | 142.14 | $142.31 | 334800 |
| 2026-04-13 | 142.10 | $143.34 | 305440 |
| 2026-04-10 | 142.00 | $142.00 | 265500 |
| 2026-04-09 | 142.08 | $146.39 | 368039 |
| 2026-04-08 | 141.77 | $144.38 | 400200 |
| 2026-04-07 | 141.72 | $144.71 | 215338 |
| 2026-04-06 | 141.72 | $142.97 | 249528 |
| 2026-04-02 | 141.99 | $141.64 | 237932 |
| 2026-04-01 | 142.49 | $138.48 | 240747 |
| 2026-03-31 | 143.44 | $138.33 | 244347 |
| 2026-03-30 | 144.53 | $139.65 | 306000 |
| 2026-03-27 | 145.61 | $137.13 | 369018 |
| 2026-03-26 | 147.07 | $141.71 | 206800 |
| 2026-03-25 | 148.20 | $139.85 | 236400 |
| 2026-03-24 | 149.64 | $141.07 | 312300 |
| 2026-03-23 | 151.07 | $143.00 | 234600 |
| 2026-03-20 | 152.42 | $144.08 | 1.2M |
| 2026-03-19 | 153.78 | $141.76 | 270681 |
| 2026-03-18 | 155.46 | $139.38 | 380800 |
| 2026-03-17 | 157.46 | $142.08 | 327500 |
| 2026-03-16 | 159.29 | $146.41 | 382823 |
| 2026-03-13 | 160.77 | $151.45 | 207803 |
| 2026-03-12 | 161.80 | $151.95 | 282732 |
| 2026-03-11 | 162.80 | $153.06 | 253846 |
| 2026-03-10 | 163.71 | $157.61 | 363400 |
| 2026-03-09 | 164.16 | $163.97 | 235942 |
| 2026-03-06 | 163.97 | $162.35 | 138437 |
| 2026-03-05 | 163.90 | $164.80 | 134117 |
| 2026-03-04 | 163.55 | $168.32 | 173137 |
| 2026-03-03 | 162.82 | $166.32 | 137719 |
| 2026-03-02 | 162.33 | $164.84 | 161945 |
| 2026-02-27 | 162.00 | $164.34 | 295128 |
| 2026-02-26 | 161.74 | $164.95 | 175900 |
| 2026-02-25 | 161.43 | $166.69 | 248300 |
| 2026-02-24 | 160.95 | $165.76 | 164600 |
| 2026-02-23 | 160.58 | $163.83 | 166442 |
| 2026-02-20 | 160.41 | $165.82 | 212000 |
| 2026-02-19 | 160.06 | $163.70 | 188919 |
| 2026-02-18 | 159.94 | $160.76 | 183700 |
| 2026-02-17 | 160.14 | $158.38 | 179913 |
| 2026-02-13 | 160.61 | $159.74 | 165434 |
| 2026-02-12 | 161.01 | $158.07 | 170300 |
| 2026-02-11 | 161.61 | $156.10 | 172200 |
| 2026-02-10 | 162.46 | $155.12 | 210520 |
| 2026-02-09 | 163.47 | $154.51 | 218534 |
| 2026-02-06 | 164.59 | $154.74 | 237625 |
| 2026-02-05 | 165.76 | $154.70 | 257100 |
| 2026-02-04 | 166.98 | $155.51 | 527200 |
| 2026-02-03 | 168.17 | $160.54 | 553200 |
| 2026-02-02 | 168.90 | $173.91 | 362400 |
| 2026-01-30 | 168.30 | $171.57 | 245500 |
| 2026-01-29 | 167.89 | $167.58 | 128300 |
| 2026-01-28 | 167.84 | $166.28 | 123447 |
| 2026-01-27 | 167.92 | $167.64 | 184328 |
| 2026-01-26 | 167.86 | $167.46 | 123947 |
| 2026-01-23 | 167.81 | $168.62 | 86000 |
| 2026-01-22 | 167.62 | $169.06 | 107400 |
| 2026-01-21 | 167.38 | $168.62 | 279614 |
| 2026-01-20 | 167.19 | $169.13 | 104015 |
| 2026-01-16 | 166.96 | $168.09 | 96900 |
| 2026-01-15 | 166.85 | $169.73 | 96300 |
| 2026-01-14 | 166.59 | $170.06 | 111100 |
| 2026-01-13 | 166.31 | $166.86 | 92100 |
| 2026-01-12 | 166.33 | $168.92 | 98647 |
| 2026-01-09 | 166.13 | $167.94 | 125700 |
| 2026-01-08 | 166.01 | $167.94 | 127935 |
| 2026-01-07 | 165.83 | $165.06 | 116141 |
| 2026-01-06 | 165.90 | $165.45 | 154000 |
| 2026-01-05 | 165.91 | $162.23 | 156600 |
| 2026-01-02 | 166.23 | $164.55 | 137513 |
| 2025-12-31 | 166.34 | $164.42 | 141500 |
| 2025-12-30 | 166.46 | $164.04 | 91122 |
| 2025-12-29 | 166.62 | $166.04 | 106500 |
| 2025-12-26 | 166.60 | $165.85 | 119400 |
| 2025-12-24 | 166.60 | $165.49 | 98200 |
| 2025-12-23 | 166.65 | $163.70 | 131500 |
| 2025-12-22 | 166.90 | $166.92 | 138200 |
| 2025-12-19 | 166.85 | $169.19 | 316715 |
| 2025-12-18 | 166.61 | $171.69 | 139011 |
| 2025-12-17 | 166.12 | $173.01 | 126745 |
| 2025-12-16 | 165.49 | $171.69 | 199109 |
| 2025-12-15 | 164.97 | $170.01 | 152007 |
| 2025-12-12 | 164.61 | $166.94 | 123900 |
| 2025-12-11 | 164.58 | $165.81 | 152500 |
| 2025-12-10 | 164.70 | $162.01 | 229641 |
| 2025-12-09 | 165.22 | $158.22 | 165500 |
| 2025-12-08 | 166.17 | $158.61 | 170700 |
| 2025-12-05 | 167.15 | $159.95 | 219600 |
| 2025-12-04 | 168.06 | $164.64 | 166300 |
| 2025-12-03 | 168.57 | $164.89 | 164434 |
| 2025-12-02 | 169.09 | $164.42 | 152500 |
| 2025-12-01 | 169.63 | $166.13 | 144225 |
| 2025-11-28 | 169.96 | $166.94 | 47000 |
| 2025-11-26 | 170.17 | $167.13 | 126300 |
| 2025-11-25 | 170.32 | $169.32 | 86500 |
| 2025-11-24 | 170.23 | $167.09 | 143700 |
| 2025-11-21 | 170.34 | $171.67 | 141600 |
| 2025-11-20 | 169.99 | $171.74 | 107323 |
| 2025-11-19 | 169.61 | $170.83 | 112005 |
| 2025-11-18 | 169.31 | $170.21 | 96026 |
| 2025-11-17 | 169.05 | $168.07 | 141347 |
| 2025-11-14 | 169.00 | $171.26 | 135733 |
| 2025-11-13 | 168.63 | $173.09 | 123800 |
| 2025-11-12 | 168.06 | $174.10 | 166800 |
| 2025-11-11 | 167.34 | $171.65 | 106813 |
| 2025-11-10 | 166.82 | $172.44 | 118800 |
| 2025-11-07 | 166.19 | $172.45 | 103112 |
| 2025-11-06 | 165.53 | $172.14 | 128900 |
| 2025-11-05 | 164.85 | $173.76 | 166147 |
| 2025-11-04 | 163.97 | $173.13 | 244100 |
| 2025-11-03 | 163.12 | $158.24 | 241500 |
| 2025-10-31 | 163.71 | $156.79 | 210300 |
| 2025-10-30 | 164.50 | $156.97 | 140943 |
| 2025-10-29 | 165.34 | $159.69 | 129210 |
| 2025-10-28 | 165.98 | $163.06 | 110700 |
| 2025-10-27 | 166.35 | $163.35 | 97100 |
| 2025-10-24 | 166.73 | $166.54 | 80718 |
| 2025-10-23 | 166.83 | $167.06 | 74721 |
| 2025-10-22 | 166.91 | $169.41 | 72500 |
| 2025-10-21 | 166.79 | $167.19 | 80336 |
| 2025-10-20 | 166.91 | $168.63 | 61502 |
| 2025-10-17 | 166.93 | $168.33 | 133501 |
| 2025-10-16 | 167.02 | $165.22 | 131747 |
| 2025-10-15 | 167.48 | $165.32 | 106646 |
| 2025-10-14 | 168.01 | $165.17 | 119712 |
| 2025-10-13 | 168.63 | $163.99 | 91407 |
| 2025-10-10 | 169.45 | $164.88 | 132904 |
| 2025-10-09 | 170.27 | $163.27 | 135416 |
| 2025-10-08 | 171.34 | $165.40 | 119100 |
| 2025-10-07 | 172.29 | $164.68 | 128300 |
| 2025-10-06 | 173.39 | $165.10 | 141704 |
| 2025-10-03 | 174.54 | $168.50 | 105519 |
| 2025-10-02 | 175.45 | $170.70 | 151200 |
| 2025-10-01 | 176.20 | $172.74 | 92018 |
| 2025-09-30 | 176.81 | $172.79 | 109443 |
| 2025-09-29 | 177.45 | $171.59 | 110903 |
| 2025-09-26 | 178.26 | $172.25 | 132849 |
| 2025-09-25 | 179.04 | $172.24 | 88300 |
| 2025-09-24 | 179.87 | $174.41 | 128344 |
| 2025-09-23 | 180.53 | $174.70 | 98100 |
| 2025-09-22 | 181.21 | $175.79 | 100945 |
| 2025-09-19 | 181.85 | $176.89 | 369727 |
| 2025-09-18 | 182.39 | $181.12 | 110600 |
| 2025-09-17 | 182.52 | $180.50 | 124800 |
| 2025-09-16 | 182.70 | $181.62 | 148900 |
| 2025-09-15 | 182.77 | $182.38 | 123385 |
| 2025-09-12 | 182.76 | $183.02 | 89400 |
| 2025-09-11 | 182.68 | $185.30 | 119600 |
| 2025-09-10 | 182.37 | $180.61 | 122800 |
| 2025-09-09 | 182.51 | $182.42 | 106700 |
| 2025-09-08 | 182.45 | $184.28 | 164100 |
| 2025-09-05 | 182.19 | $184.46 | 143600 |
| 2025-09-04 | 181.89 | $183.91 | 113500 |
| 2025-09-03 | 181.60 | $181.52 | 129300 |
| 2025-09-02 | 181.52 | $181.52 | 125000 |
| 2025-08-29 | 181.44 | $182.60 | 139400 |
| 2025-08-28 | 181.23 | $180.56 | 187800 |
| 2025-08-27 | 181.19 | $181.76 | 162500 |
| 2025-08-26 | 181.04 | $181.45 | 193200 |
| 2025-08-25 | 180.94 | $185.08 | 166600 |
| 2025-08-22 | 180.46 | $189.18 | 218000 |
| 2025-08-21 | 179.56 | $177.92 | 307800 |
| 2025-08-20 | 179.74 | $178.32 | 176000 |
| 2025-08-19 | 179.91 | $180.48 | 107600 |
| 2025-08-18 | 179.89 | $180.51 | 104600 |
| 2025-08-15 | 179.86 | $180.29 | 92400 |
| 2025-08-14 | 179.85 | $181.36 | 98900 |
| 2025-08-13 | 179.71 | $183.05 | 102000 |
| 2025-08-12 | 179.37 | $180.75 | 132500 |
| 2025-08-11 | 179.21 | $177.86 | 135900 |
| 2025-08-08 | 179.32 | $178.32 | 93200 |
| 2025-08-07 | 179.36 | $177.99 | 117600 |
| 2025-08-06 | 179.43 | $177.49 | 111400 |
| 2025-08-05 | 179.53 | $178.39 | 94900 |
| 2025-08-04 | 179.53 | $179.53 | 108800 |
| 2025-08-01 | 179.39 | $176.85 | 162200 |
| 2025-07-31 | 179.53 | $177.76 | 201500 |
| 2025-07-30 | 179.59 | $181.02 | 129800 |
| 2025-07-29 | 179.34 | $183.98 | 89400 |
| 2025-07-28 | 178.76 | $181.31 | 90500 |
| 2025-07-25 | 178.39 | $180.77 | 75700 |
| 2025-07-24 | 178.02 | $181.01 | 87400 |
| 2025-07-23 | 177.58 | $183.37 | 123300 |
| 2025-07-22 | 176.85 | $182.85 | 124000 |
| 2025-07-21 | 176.13 | $180.17 | 105200 |
| 2025-07-18 | 175.60 | $179.01 | 99000 |
| 2025-07-17 | 175.14 | $177.75 | 141800 |
| 2025-07-16 | 174.76 | $173.77 | 115600 |
| 2025-07-15 | 174.72 | $171.50 | 118900 |
| 2025-07-14 | 174.88 | $176.65 | 125900 |
| 2025-07-11 | 174.52 | $174.57 | 100400 |
| 2025-07-10 | 174.33 | $175.79 | 181600 |
| 2025-07-09 | 173.99 | $175.03 | 133600 |
| 2025-07-08 | 173.70 | $174.89 | 150400 |
| 2025-07-07 | 173.39 | $173.96 | 166300 |
| 2025-07-03 | 173.14 | $180.02 | 87000 |
| 2025-07-02 | 172.25 | $181.57 | 236600 |
| 2025-07-01 | 171.15 | $180.33 | 146700 |
| 2025-06-30 | 170.12 | $172.77 | 172200 |
| 2025-06-27 | 169.77 | $171.80 | 351200 |
| 2025-06-26 | 169.49 | $171.88 | 169500 |
| 2025-06-25 | 169.17 | $169.20 | 212200 |
| 2025-06-24 | 169.10 | $172.08 | 141800 |
| 2025-06-23 | 168.71 | $171.89 | 163400 |
| 2025-06-20 | 168.30 | $168.98 | 342500 |
| 2025-06-18 | 168.14 | $169.02 | 166900 |
| 2025-06-17 | 167.96 | $167.80 | 157300 |
| 2025-06-16 | 167.90 | $168.64 | 157400 |
| 2025-06-13 | 167.76 | $167.40 | 137800 |
| 2025-06-12 | 167.74 | $169.13 | 97500 |
| 2025-06-11 | 167.54 | $168.13 | 114700 |
| 2025-06-10 | 167.43 | $170.37 | 128500 |
| 2025-06-09 | 167.10 | $170.30 | 120400 |
| 2025-06-06 | 166.77 | $167.93 | 109600 |
| 2025-06-05 | 166.65 | $167.09 | 137700 |
| 2025-06-04 | 166.57 | $167.07 | 125900 |
| 2025-06-03 | 166.47 | $169.23 | 125800 |
| 2025-06-02 | 166.13 | $167.81 | 191800 |
| 2025-05-30 | 165.89 | $167.40 | 132300 |
| 2025-05-29 | 165.67 | $165.86 | 111900 |
| 2025-05-28 | 165.57 | $164.68 | 174300 |
| 2025-05-27 | 165.73 | $168.07 | 143700 |
| 2025-05-23 | 165.66 | $164.00 | 156600 |
| 2025-05-22 | 166.11 | $162.04 | 108700 |
| 2025-05-21 | 166.87 | $163.24 | 143800 |
| 2025-05-20 | 167.66 | $167.46 | 107800 |
| 2025-05-19 | 168.16 | $167.37 | 91000 |
| 2025-05-16 | 168.77 | $169.49 | 160600 |
| 2025-05-15 | 169.28 | $166.93 | 184400 |
| 2025-05-14 | 170.11 | $165.48 | 168600 |
| 2025-05-13 | 171.16 | $167.59 | 200700 |
| 2025-05-12 | 172.11 | $170.32 | 216900 |
| 2025-05-09 | 172.86 | $166.60 | 228800 |
| 2025-05-08 | 174.04 | $165.41 | 255700 |
| 2025-05-07 | 175.40 | $159.67 | 170300 |
| 2025-05-06 | 177.38 | $161.49 | 212600 |
| 2025-05-05 | 179.25 | $161.45 | 261000 |
| 2025-05-02 | 181.22 | $162.80 | 347200 |
| 2025-05-01 | 183.11 | $160.61 | 414400 |
| 2025-04-30 | 185.27 | $162.78 | 733200 |
| 2025-04-29 | 187.29 | $192.90 | 176700 |
| 2025-04-28 | 186.35 | $189.71 | 183500 |
| 2025-04-25 | 185.64 | $190.21 | 126800 |
| 2025-04-24 | 184.83 | $190.33 | 158400 |
| 2025-04-23 | 183.93 | $191.50 | 198200 |
| 2025-04-22 | 182.84 | $191.11 | 169100 |
| 2025-04-21 | 181.73 | $190.19 | 133200 |
| 2025-04-17 | 180.63 | $189.03 | 178900 |
| 2025-04-16 | 179.57 | $183.10 | 172900 |
| 2025-04-15 | 179.04 | $184.76 | 102300 |
| 2025-04-14 | 178.34 | $186.98 | 135900 |
| 2025-04-11 | 177.40 | $183.76 | 132800 |
| 2025-04-10 | 176.76 | $181.14 | 192500 |
| 2025-04-09 | 176.35 | $181.26 | 292100 |
| 2025-04-08 | 175.92 | $173.84 | 202600 |
| 2025-04-07 | 176.25 | $175.42 | 253200 |
| 2025-04-04 | 176.49 | $179.80 | 339300 |
| 2025-04-03 | 176.37 | $175.07 | 182600 |
| 2025-04-02 | 176.78 | $173.54 | 117200 |
| 2025-04-01 | 177.43 | $175.20 | 120800 |
| 2025-03-31 | 178.00 | $175.00 | 223100 |
| 2025-03-28 | 178.66 | $174.79 | 106700 |
| 2025-03-27 | 179.43 | $176.44 | 108000 |
| 2025-03-26 | 180.10 | $175.66 | 117900 |
| 2025-03-25 | 180.91 | $176.73 | 127200 |
| 2025-03-24 | 181.72 | $175.87 | 154800 |
| 2025-03-21 | 182.70 | $175.33 | 736700 |
| 2025-03-20 | 183.82 | $174.17 | 106500 |
| 2025-03-19 | 185.14 | $176.92 | 136900 |
| 2025-03-18 | 186.27 | $180.48 | 103200 |
| 2025-03-17 | 187.10 | $183.21 | 165700 |
| 2025-03-14 | 187.70 | $180.02 | 90900 |
| 2025-03-13 | 188.67 | $177.53 | 87100 |
| 2025-03-12 | 189.94 | $180.88 | 113900 |
| 2025-03-11 | 190.94 | $184.40 | 149100 |
| 2025-03-10 | 191.62 | $187.20 | 217100 |
| 2025-03-07 | 192.04 | $192.49 | 193400 |
| 2025-03-06 | 191.93 | $191.97 | 99500 |
| 2025-03-05 | 191.84 | $192.75 | 115800 |
| 2025-03-04 | 191.62 | $191.23 | 130800 |
| 2025-03-03 | 191.43 | $191.68 | 201700 |
| 2025-02-28 | 191.09 | $191.16 | 180000 |
| 2025-02-27 | 190.69 | $190.03 | 121700 |
| 2025-02-26 | 190.30 | $190.49 | 162700 |
| 2025-02-25 | 189.77 | $196.44 | 140500 |
| 2025-02-24 | 188.57 | $194.47 | 143600 |
| 2025-02-21 | 187.45 | $194.81 | 143800 |
| 2025-02-20 | 186.20 | $191.61 | 110600 |
| 2025-02-19 | 185.17 | $192.20 | 113500 |
| 2025-02-18 | 184.00 | $190.05 | 166900 |
| 2025-02-14 | 182.95 | $188.63 | 156600 |
| 2025-02-13 | 181.94 | $193.93 | 125400 |
| 2025-02-12 | 180.31 | $191.70 | 185000 |
| 2025-02-11 | 178.78 | $190.67 | 117800 |
| 2025-02-10 | 177.24 | $186.58 | 166300 |
| 2025-02-07 | 175.99 | $188.71 | 163000 |
| 2025-02-06 | 174.46 | $187.57 | 151500 |
| 2025-02-05 | 172.92 | $186.21 | 271900 |
| 2025-02-04 | 171.44 | $180.96 | 413200 |
| 2025-02-03 | 170.42 | $166.50 | 196600 |
| 2025-01-31 | 170.81 | $168.74 | 197200 |
| 2025-01-30 | 171.00 | $169.28 | 97800 |
| 2025-01-29 | 171.16 | $169.96 | 106400 |
| 2025-01-28 | 171.29 | $169.95 | 118800 |
| 2025-01-27 | 171.45 | $173.84 | 174700 |
| 2025-01-24 | 171.26 | $172.00 | 162300 |
| 2025-01-23 | 171.27 | $174.44 | 154500 |
| 2025-01-22 | 171.08 | $173.33 | 137100 |
| 2025-01-21 | 171.04 | $175.91 | 114000 |
| 2025-01-17 | 170.79 | $171.10 | 130600 |
| 2025-01-16 | 171.08 | $170.30 | 88100 |
| 2025-01-15 | 171.55 | $167.90 | 89000 |
| 2025-01-14 | 172.40 | $168.63 | 69800 |
| 2025-01-13 | 173.31 | $168.09 | 100300 |
| 2025-01-10 | 174.40 | $166.74 | 149400 |
| 2025-01-08 | 175.72 | $169.70 | 194300 |
| 2025-01-07 | 176.83 | $166.07 | 139600 |
| 2025-01-06 | 178.36 | $169.16 | 127500 |
| 2025-01-03 | 179.66 | $173.49 | 201500 |
| 2025-01-02 | 180.60 | $172.55 | 140200 |
| 2024-12-31 | 181.69 | $173.14 | 84900 |
| 2024-12-30 | 182.80 | $173.14 | 83200 |
| 2024-12-27 | 183.97 | $175.87 | 105600 |
| 2024-12-26 | 184.92 | $177.72 | 106600 |
| 2024-12-24 | 185.74 | $178.04 | 46600 |
| 2024-12-23 | 186.58 | $177.32 | 114600 |
| 2024-12-20 | 187.53 | $180.69 | 310000 |
| 2024-12-19 | 188.17 | $182.56 | 116600 |
| 2024-12-18 | 188.61 | $182.34 | 157100 |
| 2024-12-17 | 189.06 | $189.22 | 114500 |
| 2024-12-16 | 188.81 | $193.33 | 124800 |
| 2024-12-13 | 188.11 | $198.10 | 117200 |
| 2024-12-12 | 186.89 | $196.53 | 128600 |
| 2024-12-11 | 185.78 | $194.26 | 231200 |
| 2024-12-10 | 184.87 | $189.97 | 156700 |
| 2024-12-09 | 184.40 | $183.94 | 109000 |
| 2024-12-06 | 184.57 | $179.73 | 111700 |
| 2024-12-05 | 185.22 | $184.15 | 89500 |
| 2024-12-04 | 185.52 | $184.60 | 85500 |
| 2024-12-03 | 185.81 | $186.63 | 101900 |
| 2024-12-02 | 185.91 | $187.30 | 101600 |
| 2024-11-29 | 185.92 | $185.84 | 79100 |
| 2024-11-27 | 186.01 | $186.05 | 158300 |
| 2024-11-26 | 186.07 | $185.58 | 129000 |
| 2024-11-25 | 186.16 | $188.64 | 151100 |
| 2024-11-22 | 185.93 | $186.38 | 132800 |
| 2024-11-21 | 185.87 | $181.98 | 126900 |
| 2024-11-20 | 186.20 | $179.50 | 147300 |
| 2024-11-19 | 186.75 | $179.62 | 131300 |
| 2024-11-18 | 187.27 | $180.04 | 117700 |
| 2024-11-15 | 187.71 | $180.75 | 121200 |
| 2024-11-14 | 188.06 | $184.18 | 116900 |
| 2024-11-13 | 188.06 | $187.88 | 144700 |
| 2024-11-12 | 187.66 | $192.25 | 166600 |
| 2024-11-11 | 186.80 | $195.71 | 120900 |
| 2024-11-08 | 185.52 | $197.22 | 156700 |
| 2024-11-07 | 184.03 | $196.21 | 142500 |
| 2024-11-06 | 182.54 | $200.28 | 227900 |
| 2024-11-05 | 180.58 | $191.35 | 129000 |
| 2024-11-04 | 179.41 | $187.32 | 162200 |
| 2024-11-01 | 178.58 | $180.47 | 277900 |
| 2024-10-31 | 178.39 | $173.60 | 262300 |
| 2024-10-30 | 178.87 | $185.00 | 202300 |
| 2024-10-29 | 178.21 | $182.88 | 142300 |
| 2024-10-28 | 177.73 | $181.11 | 126300 |
| 2024-10-25 | 177.40 | $177.21 | 113700 |
| 2024-10-24 | 177.44 | $176.48 | 127500 |
| 2024-10-23 | 177.57 | $176.08 | 111900 |
| 2024-10-22 | 177.75 | $175.60 | 208100 |
| 2024-10-21 | 177.98 | $172.00 | 136500 |
| 2024-10-18 | 178.60 | $175.78 | 96600 |
| 2024-10-17 | 178.88 | $178.42 | 86400 |
| 2024-10-16 | 178.93 | $179.92 | 91200 |
| 2024-10-15 | 178.83 | $180.47 | 106400 |
| 2024-10-14 | 178.67 | $179.77 | 58600 |
| 2024-10-11 | 178.58 | $180.28 | 96300 |
| 2024-10-10 | 178.44 | $178.22 | 152400 |
| 2024-10-09 | 178.49 | $180.68 | 67300 |
| 2024-10-08 | 178.27 | $180.70 | 114100 |
| 2024-10-07 | 178.04 | $178.37 | 94000 |
| 2024-10-04 | 178.01 | $176.91 | 71700 |
| 2024-10-03 | 178.13 | $175.65 | 57100 |
| 2024-10-02 | 178.38 | $175.89 | 74900 |
| 2024-10-01 | 178.61 | $177.25 | 106000 |
| 2024-09-30 | 178.67 | $176.57 | 106300 |
| 2024-09-27 | 178.78 | $178.72 | 86000 |
| 2024-09-26 | 178.64 | $179.26 | 114200 |
| 2024-09-25 | 178.39 | $177.68 | 107100 |
| 2024-09-24 | 178.25 | $178.80 | 110100 |
| 2024-09-23 | 177.97 | $179.99 | 104300 |
| 2024-09-20 | 177.54 | $181.80 | 484300 |
| 2024-09-19 | 176.90 | $181.11 | 138700 |
| 2024-09-18 | 176.41 | $179.29 | 136500 |
| 2024-09-17 | 176.17 | $179.58 | 128600 |
| 2024-09-16 | 176.00 | $179.31 | 98800 |
| 2024-09-13 | 175.95 | $179.63 | 112700 |
| 2024-09-12 | 175.95 | $177.63 | 96800 |
| 2024-09-11 | 176.23 | $174.80 | 106300 |
| 2024-09-10 | 176.87 | $176.68 | 107400 |
| 2024-09-09 | 177.38 | $175.74 | 136300 |
| 2024-09-06 | 178.06 | $177.59 | 108500 |
| 2024-09-05 | 178.64 | $177.53 | 144600 |
| 2024-09-04 | 179.29 | $176.64 | 187400 |
| 2024-09-03 | 180.08 | $170.79 | 98300 |
| 2024-08-30 | 181.50 | $170.76 | 145400 |
| 2024-08-29 | 183.02 | $169.94 | 181900 |
| 2024-08-28 | 184.72 | $168.86 | 155100 |
| 2024-08-27 | 186.63 | $167.65 | 190700 |
| 2024-08-26 | 188.78 | $171.16 | 204100 |
| 2024-08-23 | 190.66 | $173.51 | 317900 |
| 2024-08-22 | 192.39 | $173.23 | 628400 |
| 2024-08-21 | 194.20 | $197.60 | 183100 |
| 2024-08-20 | 193.63 | $198.21 | 133100 |
| 2024-08-19 | 192.95 | $198.49 | 118700 |
| 2024-08-16 | 192.18 | $198.38 | 107200 |
| 2024-08-15 | 191.36 | $198.35 | 114100 |
| 2024-08-14 | 190.48 | $195.13 | 75400 |
| 2024-08-13 | 189.90 | $193.39 | 127300 |
| 2024-08-12 | 189.46 | $188.77 | 123400 |
| 2024-08-09 | 189.45 | $192.30 | 105400 |
| 2024-08-08 | 189.07 | $192.28 | 90900 |
| 2024-08-07 | 188.66 | $190.88 | 127200 |
| 2024-08-06 | 188.35 | $189.29 | 104600 |
| 2024-08-05 | 188.15 | $185.79 | 162100 |
| 2024-08-02 | 188.30 | $191.51 | 164400 |
| 2024-08-01 | 187.89 | $190.67 | 125100 |
| 2024-07-31 | 187.56 | $193.06 | 189700 |
| 2024-07-30 | 186.99 | $191.04 | 101700 |
| 2024-07-29 | 186.60 | $186.20 | 114600 |
| 2024-07-26 | 186.69 | $188.30 | 109200 |
| 2024-07-25 | 186.57 | $185.42 | 194600 |
| 2024-07-24 | 186.73 | $185.17 | 138800 |
| 2024-07-23 | 186.92 | $187.20 | 117500 |
| 2024-07-22 | 186.94 | $185.38 | 152000 |
| 2024-07-19 | 187.13 | $183.94 | 100400 |
| 2024-07-18 | 187.47 | $188.17 | 84700 |
| 2024-07-17 | 187.40 | $191.01 | 91700 |
| 2024-07-16 | 187.05 | $189.19 | 134700 |
| 2024-07-15 | 186.87 | $185.87 | 111400 |
| 2024-07-12 | 186.99 | $186.35 | 84600 |
| 2024-07-11 | 187.07 | $185.04 | 127300 |
| 2024-07-10 | 187.29 | $183.19 | 129000 |
| 2024-07-09 | 187.69 | $183.01 | 95600 |
| 2024-07-08 | 188.12 | $186.90 | 99000 |
| 2024-07-05 | 188.19 | $189.01 | 91000 |
| 2024-07-03 | 188.05 | $190.52 | 83400 |
| 2024-07-02 | 187.75 | $190.65 | 100900 |
| 2024-07-01 | 187.40 | $188.57 | 142300 |
| 2024-06-28 | 187.24 | $188.97 | 403100 |
| 2024-06-27 | 187.01 | $187.88 | 59700 |
| 2024-06-26 | 186.85 | $186.49 | 93800 |
| 2024-06-25 | 186.82 | $186.66 | 100400 |
| 2024-06-24 | 186.75 | $189.61 | 74900 |
| 2024-06-21 | 186.39 | $187.47 | 199900 |
| 2024-06-20 | 186.24 | $185.22 | 85700 |
| 2024-06-18 | 186.33 | $187.90 | 77500 |
| 2024-06-17 | 186.18 | $188.54 | 63800 |
| 2024-06-14 | 185.99 | $186.56 | 97800 |
| 2024-06-13 | 186.01 | $185.32 | 69600 |
| 2024-06-12 | 186.20 | $186.29 | 106600 |
| 2024-06-11 | 186.32 | $187.13 | 88600 |
| 2024-06-10 | 186.41 | $185.67 | 117300 |
| 2024-06-07 | 186.68 | $186.06 | 63800 |
| 2024-06-06 | 186.98 | $187.89 | 75600 |
| 2024-06-05 | 187.13 | $187.47 | 89000 |
| 2024-06-04 | 187.34 | $185.30 | 111800 |
| 2024-06-03 | 187.80 | $185.41 | 83500 |
| 2024-05-31 | 188.28 | $185.50 | 129100 |
| 2024-05-30 | 188.78 | $183.00 | 104900 |
| 2024-05-29 | 189.55 | $181.29 | 88100 |
| 2024-05-28 | 190.54 | $184.05 | 96800 |
| 2024-05-24 | 191.29 | $184.47 | 90000 |
| 2024-05-23 | 192.02 | $185.79 | 74400 |
| 2024-05-22 | 192.63 | $188.46 | 75900 |
| 2024-05-21 | 192.98 | $191.01 | 65900 |
| 2024-05-20 | 193.08 | $192.07 | 66100 |
| 2024-05-17 | 193.04 | $191.51 | 106400 |
| 2024-05-16 | 193.03 | $192.57 | 78700 |
| 2024-05-15 | 192.88 | $193.39 | 81900 |
| 2024-05-14 | 192.62 | $194.34 | 102500 |
| 2024-05-13 | 192.24 | $194.92 | 107900 |
| 2024-05-10 | 191.81 | $197.57 | 82700 |
| 2024-05-09 | 191.11 | $196.24 | 69400 |
| 2024-05-08 | 190.56 | $194.86 | 85600 |
| 2024-05-07 | 190.15 | $193.79 | 167700 |
| 2024-05-06 | 189.89 | $191.91 | 124200 |
| 2024-05-03 | 189.86 | $191.50 | 149100 |
| 2024-05-02 | 189.93 | $192.00 | 204700 |
| 2024-05-01 | 190.02 | $191.43 | 192300 |
| 2024-04-30 | 190.22 | $190.81 | 165800 |
| 2024-04-29 | 190.55 | $190.35 | 141400 |
| 2024-04-26 | 191.01 | $187.03 | 149800 |
| 2024-04-25 | 191.88 | $187.98 | 116700 |
| 2024-04-24 | 192.76 | $188.80 | 131300 |
| 2024-04-23 | 193.62 | $186.86 | 153700 |
| 2024-04-22 | 194.75 | $185.59 | 109300 |
| 2024-04-19 | 196.10 | $186.87 | 130900 |
| 2024-04-18 | 197.41 | $183.62 | 138100 |
| 2024-04-17 | 199.13 | $185.40 | 124100 |
| 2024-04-16 | 200.74 | $190.02 | 148700 |
| 2024-04-15 | 201.95 | $194.81 | 224600 |
| 2024-04-12 | 202.72 | $196.11 | 93100 |
| 2024-04-11 | 203.39 | $198.56 | 108300 |
| 2024-04-10 | 203.83 | $198.75 | 111400 |
| 2024-04-09 | 204.27 | $202.77 | 101600 |
| 2024-04-08 | 204.33 | $202.83 | 80900 |
| 2024-04-05 | 204.40 | $204.17 | 93000 |
| 2024-04-04 | 204.34 | $204.51 | 87400 |
| 2024-04-03 | 204.26 | $205.08 | 88100 |
| 2024-04-02 | 204.11 | $206.80 | 123600 |
| 2024-04-01 | 203.81 | $206.47 | 80400 |
| 2024-03-28 | 203.53 | $207.63 | 81000 |
| 2024-03-27 | 203.14 | $207.07 | 171000 |
| 2024-03-26 | 202.79 | $204.02 | 87200 |
| 2024-03-25 | 202.72 | $203.14 | 65100 |
| 2024-03-22 | 202.73 | $206.02 | 94300 |
| 2024-03-21 | 202.43 | $205.74 | 125600 |
| 2024-03-20 | 202.10 | $203.36 | 147200 |
| 2024-03-19 | 201.95 | $198.91 | 119500 |
| 2024-03-18 | 202.20 | $197.70 | 101200 |
| 2024-03-15 | 202.54 | $198.20 | 330800 |
| 2024-03-14 | 202.80 | $200.15 | 95800 |
| 2024-03-13 | 202.83 | $199.83 | 143000 |
| 2024-03-12 | 202.84 | $202.75 | 186400 |
| 2024-03-11 | 202.54 | $204.21 | 77300 |
| 2024-03-08 | 202.02 | $205.36 | 84600 |
| 2024-03-07 | 201.31 | $205.02 | 125900 |
| 2024-03-06 | 200.55 | $204.50 | 79300 |
| 2024-03-05 | 199.78 | $204.61 | 131400 |
| 2024-03-04 | 198.97 | $206.79 | 106600 |
| 2024-03-01 | 197.93 | $206.25 | 103400 |
| 2024-02-29 | 196.93 | $206.92 | 175200 |
| 2024-02-28 | 195.75 | $205.16 | 131500 |
| 2024-02-27 | 194.66 | $201.27 | 142800 |
| 2024-02-26 | 193.84 | $201.46 | 152200 |
| 2024-02-23 | 192.91 | $199.81 | 146200 |
| 2024-02-22 | 192.03 | $193.55 | 206300 |
| 2024-02-21 | 191.66 | $192.83 | 122300 |
| 2024-02-20 | 191.28 | $193.88 | 131600 |
| 2024-02-16 | 190.72 | $192.89 | 87200 |
| 2024-02-15 | 190.15 | $192.16 | 86300 |
| 2024-02-14 | 189.55 | $189.89 | 99800 |
| 2024-02-13 | 189.09 | $189.66 | 109500 |
| 2024-02-12 | 188.56 | $194.42 | 131700 |
| 2024-02-09 | 187.47 | $188.75 | 106600 |
| 2024-02-08 | 186.82 | $188.16 | 105500 |
| 2024-02-07 | 186.13 | $187.64 | 130700 |
| 2024-02-06 | 185.39 | $193.29 | 152700 |
| 2024-02-05 | 183.97 | $196.51 | 197600 |
| 2024-02-02 | 182.08 | $202.57 | 296500 |
| 2024-02-01 | 179.44 | $204.04 | 576200 |
| 2024-01-31 | 176.46 | $183.78 | 381300 |
| 2024-01-30 | 175.32 | $187.31 | 208900 |
| 2024-01-29 | 173.76 | $181.57 | 124800 |
| 2024-01-26 | 172.66 | $179.86 | 97700 |
| 2024-01-25 | 171.65 | $178.48 | 198800 |
| 2024-01-24 | 170.71 | $176.16 | 132100 |
| 2024-01-23 | 169.92 | $177.03 | 118500 |
| 2024-01-22 | 168.98 | $174.40 | 149800 |
| 2024-01-19 | 168.23 | $171.90 | 113100 |
| 2024-01-18 | 167.71 | $173.24 | 114200 |
| 2024-01-17 | 167.03 | $171.83 | 97200 |
| 2024-01-16 | 166.45 | $171.31 | 107800 |
| 2024-01-12 | 165.93 | $171.70 | 124700 |
| 2024-01-11 | 165.38 | $167.78 | 109400 |
| 2024-01-10 | 165.20 | $167.95 | 116400 |
| 2024-01-09 | 165.00 | $165.83 | 96300 |
| 2024-01-08 | 165.01 | $164.36 | 72700 |
| 2024-01-05 | 165.17 | $163.11 | 102700 |
| 2024-01-04 | 165.49 | $164.06 | 101400 |
| 2024-01-03 | 165.73 | $163.51 | 96700 |
| 2024-01-02 | 166.06 | $166.39 | 140900 |
| 2023-12-29 | 166.11 | $166.39 | 178800 |
| 2023-12-28 | 166.17 | $166.30 | 170400 |
| 2023-12-27 | 166.22 | $163.90 | 117600 |
| 2023-12-26 | 166.50 | $163.70 | 102700 |
| 2023-12-22 | 166.80 | $162.87 | 95800 |
| 2023-12-21 | 167.21 | $161.88 | 114500 |
| 2023-12-20 | 167.76 | $164.22 | 145000 |
| 2023-12-19 | 168.10 | $167.66 | 145500 |
| 2023-12-18 | 168.11 | $166.76 | 127300 |
| 2023-12-15 | 168.21 | $166.22 | 410400 |
| 2023-12-14 | 168.36 | $171.34 | 152200 |
| 2023-12-13 | 168.01 | $173.92 | 145300 |
| 2023-12-12 | 167.41 | $168.38 | 88400 |
| 2023-12-11 | 167.33 | $166.49 | 114800 |
| 2023-12-08 | 167.44 | $166.42 | 129000 |
| 2023-12-07 | 167.55 | $168.77 | 160400 |
| 2023-12-06 | 167.42 | $168.23 | 116700 |
| 2023-12-05 | 167.35 | $169.23 | 108600 |
| 2023-12-04 | 167.18 | $169.65 | 99800 |
| 2023-12-01 | 166.97 | $167.19 | 113200 |
| 2023-11-30 | 167.01 | $165.90 | 118500 |
| 2023-11-29 | 167.18 | $164.06 | 100200 |
| 2023-11-28 | 167.56 | $164.12 | 107600 |
| 2023-11-27 | 167.95 | $163.76 | 153900 |
| 2023-11-24 | 168.39 | $170.65 | 38600 |
| 2023-11-22 | 168.17 | $169.94 | 138300 |
| 2023-11-21 | 167.99 | $166.58 | 68200 |
| 2023-11-20 | 168.13 | $167.45 | 67500 |
| 2023-11-17 | 168.16 | $167.36 | 117200 |
| 2023-11-16 | 168.19 | $166.13 | 86700 |
| 2023-11-15 | 168.35 | $170.13 | 82600 |
| 2023-11-14 | 168.15 | $171.62 | 93000 |
| 2023-11-13 | 167.83 | $167.15 | 94300 |
| 2023-11-10 | 167.98 | $167.64 | 124000 |
| 2023-11-09 | 168.13 | $166.34 | 108600 |
| 2023-11-08 | 168.42 | $165.41 | 91300 |
| 2023-11-07 | 168.83 | $169.56 | 94600 |
| 2023-11-06 | 168.86 | $168.10 | 103300 |
| 2023-11-03 | 169.06 | $171.00 | 194300 |
| 2023-11-02 | 168.98 | $167.49 | 208800 |
| 2023-11-01 | 169.24 | $171.14 | 133300 |
| 2023-10-31 | 169.13 | $169.17 | 192600 |
| 2023-10-30 | 169.17 | $167.48 | 93300 |
| 2023-10-27 | 169.35 | $167.05 | 92200 |
| 2023-10-26 | 169.56 | $169.16 | 110300 |
| 2023-10-25 | 169.55 | $166.59 | 115000 |
| 2023-10-24 | 169.79 | $163.80 | 112000 |
| 2023-10-23 | 170.30 | $162.98 | 132600 |
| 2023-10-20 | 170.90 | $165.86 | 139000 |
| 2023-10-19 | 171.24 | $168.44 | 195900 |
| 2023-10-18 | 171.34 | $174.44 | 129200 |
| 2023-10-17 | 170.85 | $177.24 | 163700 |
| 2023-10-16 | 170.07 | $175.98 | 173400 |
| 2023-10-13 | 169.40 | $177.01 | 230800 |
| 2023-10-12 | 168.61 | $168.29 | 136900 |
| 2023-10-11 | 168.67 | $173.50 | 59900 |
| 2023-10-10 | 168.20 | $173.96 | 221200 |
| 2023-10-09 | 167.62 | $172.31 | 96600 |
| 2023-10-06 | 167.15 | $171.85 | 157000 |
| 2023-10-05 | 166.66 | $168.09 | 126600 |
| 2023-10-04 | 166.49 | $165.78 | 72500 |
| 2023-10-03 | 166.54 | $162.58 | 145000 |
| 2023-10-02 | 166.90 | $162.67 | 87800 |
| 2023-09-29 | 167.27 | $165.03 | 98000 |
| 2023-09-28 | 167.42 | $165.26 | 72600 |
| 2023-09-27 | 167.55 | $165.25 | 159800 |
| 2023-09-26 | 167.68 | $167.46 | 96900 |
| 2023-09-25 | 167.59 | $165.66 | 120500 |
| 2023-09-22 | 167.67 | $167.27 | 84000 |
| 2023-09-21 | 167.57 | $169.95 | 108100 |
| 2023-09-20 | 167.18 | $170.42 | 99700 |
| 2023-09-19 | 166.81 | $173.33 | 179300 |
| 2023-09-18 | 166.21 | $173.11 | 152200 |
| 2023-09-15 | 165.68 | $172.50 | 304900 |
| 2023-09-14 | 165.25 | $171.93 | 194500 |
| 2023-09-13 | 164.95 | $166.27 | 198900 |
| 2023-09-12 | 165.27 | $160.95 | 110300 |
| 2023-09-11 | 166.22 | $161.88 | 194400 |
| 2023-09-08 | 167.20 | $159.43 | 162000 |
| 2023-09-07 | 168.53 | $160.15 | 176400 |
| 2023-09-06 | 169.93 | $164.19 | 151600 |
| 2023-09-05 | 171.08 | $165.33 | 133900 |
| 2023-09-01 | 172.25 | $165.85 | 105200 |
| 2023-08-31 | 173.50 | $165.19 | 107300 |
| 2023-08-30 | 174.95 | $166.01 | 110000 |
| 2023-08-29 | 176.46 | $165.61 | 153800 |
| 2023-08-28 | 178.13 | $165.19 | 161400 |
| 2023-08-25 | 179.97 | $165.23 | 167000 |
| 2023-08-24 | 181.94 | $161.64 | 190400 |
| 2023-08-23 | 184.40 | $163.44 | 454400 |
| 2023-08-22 | 186.85 | $182.74 | 147200 |
| 2023-08-21 | 187.51 | $184.02 | 295100 |
| 2023-08-18 | 188.11 | $182.93 | 113700 |
| 2023-08-17 | 188.86 | $182.28 | 85000 |
| 2023-08-16 | 189.71 | $186.81 | 142600 |
| 2023-08-15 | 190.17 | $184.73 | 135600 |
| 2023-08-14 | 190.84 | $185.63 | 121300 |
| 2023-08-11 | 191.43 | $186.56 | 102400 |
| 2023-08-10 | 191.94 | $184.73 | 136800 |
| 2023-08-09 | 192.64 | $189.77 | 99400 |
| 2023-08-08 | 192.85 | $190.49 | 103900 |
| 2023-08-07 | 192.98 | $193.66 | 59600 |
| 2023-08-04 | 192.78 | $193.32 | 88000 |
| 2023-08-03 | 192.60 | $193.39 | 66800 |
| 2023-08-02 | 192.43 | $194.63 | 75100 |
| 2023-08-01 | 192.16 | $192.32 | 123400 |
| 2023-07-31 | 192.15 | $192.63 | 630500 |
| 2023-07-28 | 192.15 | $192.17 | 120700 |
| 2023-07-27 | 192.22 | $193.08 | 88200 |
| 2023-07-26 | 192.23 | $195.96 | 110800 |
| 2023-07-25 | 191.96 | $195.81 | 79200 |
| 2023-07-24 | 191.72 | $194.17 | 69500 |
| 2023-07-21 | 191.66 | $193.65 | 111300 |
| 2023-07-20 | 191.64 | $192.44 | 127200 |
| 2023-07-19 | 191.71 | $192.51 | 124500 |
| 2023-07-18 | 191.75 | $189.02 | 130300 |
| 2023-07-17 | 192.10 | $186.78 | 114300 |
| 2023-07-14 | 192.67 | $187.26 | 104700 |
| 2023-07-13 | 193.20 | $187.87 | 101500 |
| 2023-07-12 | 193.68 | $188.59 | 134600 |
| 2023-07-11 | 194.09 | $187.81 | 99000 |
| 2023-07-10 | 194.64 | $188.69 | 118600 |
| 2023-07-07 | 195.15 | $189.32 | 226300 |
| 2023-07-06 | 195.65 | $196.05 | 72000 |
| 2023-07-05 | 195.54 | $199.89 | 100100 |
| 2023-07-03 | 195.06 | $200.47 | 44900 |
| 2023-06-30 | 194.54 | $201.09 | 111200 |
| 2023-06-29 | 193.94 | $198.59 | 108900 |
| 2023-06-28 | 193.57 | $196.98 | 136600 |
| 2023-06-27 | 193.36 | $196.50 | 144900 |
| 2023-06-26 | 193.23 | $197.12 | 163400 |
| 2023-06-23 | 193.08 | $200.33 | 482500 |
| 2023-06-22 | 192.64 | $191.69 | 162300 |
| 2023-06-21 | 193.11 | $188.04 | 180000 |
| 2023-06-20 | 194.00 | $185.61 | 189400 |
| 2023-06-16 | 195.22 | $186.04 | 350900 |
| 2023-06-15 | 196.51 | $186.91 | 172000 |
| 2023-06-14 | 197.83 | $188.73 | 341900 |
| 2023-06-13 | 199.07 | $189.19 | 186700 |
| 2023-06-12 | 200.38 | $190.46 | 294500 |
| 2023-06-09 | 201.67 | $198.33 | 102700 |
| 2023-06-08 | 202.28 | $199.38 | 109400 |
| 2023-06-07 | 202.86 | $200.87 | 143300 |
| 2023-06-06 | 203.38 | $200.90 | 79000 |
| 2023-06-05 | 203.97 | $199.89 | 64700 |
| 2023-06-02 | 204.75 | $203.58 | 114500 |
| 2023-06-01 | 205.23 | $196.98 | 92900 |
| 2023-05-31 | 206.42 | $196.58 | 121000 |
| 2023-05-30 | 207.70 | $198.44 | 80100 |
| 2023-05-26 | 208.88 | $203.48 | 65900 |
| 2023-05-25 | 209.61 | $205.37 | 66900 |
| 2023-05-24 | 210.17 | $205.18 | 85100 |
| 2023-05-23 | 210.75 | $206.62 | 161100 |
| 2023-05-22 | 211.19 | $205.23 | 189900 |
| 2023-05-19 | 211.76 | $207.60 | 92500 |
| 2023-05-18 | 212.10 | $208.46 | 138300 |
| 2023-05-17 | 212.35 | $209.17 | 120500 |
| 2023-05-16 | 212.50 | $209.39 | 96100 |
| 2023-05-15 | 212.59 | $213.17 | 81800 |
| 2023-05-12 | 212.24 | $211.63 | 159900 |
| 2023-05-11 | 211.98 | $212.94 | 98600 |
| 2023-05-10 | 211.53 | $214.16 | 146300 |
| 2023-05-09 | 210.91 | $216.46 | 78700 |
| 2023-05-08 | 210.00 | $218.06 | 74400 |
| 2023-05-05 | 208.85 | $218.84 | 103600 |
| 2023-05-04 | 207.54 | $215.24 | 174200 |
| 2023-05-03 | 206.51 | $212.80 | 126500 |
| 2023-05-02 | 205.67 | $209.44 | 122600 |
| 2023-05-01 | 205.14 | $212.71 | 92500 |
| 2023-04-28 | 204.25 | $209.12 | 278400 |
| 2023-04-27 | 203.67 | $210.01 | 124200 |
| 2023-04-26 | 202.94 | $204.92 | 621500 |
| 2023-04-25 | 202.68 | $205.16 | 178700 |
| 2023-04-24 | 202.37 | $205.30 | 71400 |
| 2023-04-21 | 202.06 | $206.67 | 127400 |
| 2023-04-20 | 201.61 | $204.96 | 79900 |
| 2023-04-19 | 201.31 | $203.99 | 84000 |
| 2023-04-18 | 201.09 | $201.42 | 136800 |
| 2023-04-17 | 201.11 | $196.70 | 89800 |
| 2023-04-14 | 201.59 | $198.07 | 78500 |
| 2023-04-13 | 201.94 | $201.23 | 90100 |
| 2023-04-12 | 201.96 | $201.11 | 100400 |
| 2023-04-11 | 201.97 | $202.03 | 129100 |
| 2023-04-10 | 201.84 | $200.51 | 114900 |
| 2023-04-06 | 201.79 | $200.45 | 117900 |
| 2023-04-05 | 201.70 | $201.23 | 77600 |
| 2023-04-04 | 201.46 | $206.02 | 123000 |
| 2023-04-03 | 200.70 | $205.65 | 130500 |
| 2023-03-31 | 199.90 | $202.88 | 150800 |
| 2023-03-30 | 199.31 | $200.86 | 144600 |
| 2023-03-29 | 198.85 | $199.27 | 661600 |
| 2023-03-28 | 198.49 | $199.63 | 293100 |
| 2023-03-27 | 198.06 | $200.28 | 234700 |
| 2023-03-24 | 197.54 | $207.82 | 184100 |
| 2023-03-23 | 196.22 | $204.50 | 163400 |
| 2023-03-22 | 195.18 | $202.00 | 168700 |
| 2023-03-21 | 194.34 | $202.06 | 134300 |
| 2023-03-20 | 193.46 | $200.68 | 145300 |
| 2023-03-17 | 192.69 | $198.15 | 377400 |
| 2023-03-16 | 192.15 | $198.31 | 159500 |
| 2023-03-15 | 191.56 | $195.41 | 140200 |
| 2023-03-14 | 191.24 | $197.64 | 168400 |
| 2023-03-13 | 190.69 | $190.48 | 141100 |
| 2023-03-10 | 190.81 | $186.59 | 116900 |
| 2023-03-09 | 191.31 | $188.78 | 117600 |
| 2023-03-08 | 191.59 | $189.07 | 83000 |
| 2023-03-07 | 191.82 | $190.20 | 88600 |
| 2023-03-06 | 191.93 | $190.50 | 132100 |
| 2023-03-03 | 191.98 | $190.08 | 75800 |
| 2023-03-02 | 192.06 | $189.67 | 92100 |
| 2023-03-01 | 192.20 | $188.32 | 136100 |
| 2023-02-28 | 192.48 | $191.98 | 204500 |
| 2023-02-27 | 192.40 | $193.61 | 127000 |
| 2023-02-24 | 192.16 | $192.42 | 100300 |
| 2023-02-23 | 192.04 | $193.95 | 118100 |
| 2023-02-22 | 191.79 | $196.34 | 147200 |
| 2023-02-21 | 191.28 | $194.33 | 148000 |
| 2023-02-17 | 190.95 | $196.40 | 104100 |
| 2023-02-16 | 190.41 | $194.16 | 130700 |
| 2023-02-15 | 190.06 | $193.39 | 134500 |
| 2023-02-14 | 189.79 | $193.04 | 137000 |
| 2023-02-13 | 189.57 | $193.26 | 146300 |
| 2023-02-10 | 189.36 | $189.75 | 110900 |
| 2023-02-09 | 189.51 | $187.15 | 117400 |
| 2023-02-08 | 189.95 | $186.68 | 131100 |
| 2023-02-07 | 190.50 | $184.70 | 164900 |
| 2023-02-06 | 191.29 | $186.44 | 190100 |
| 2023-02-03 | 192.00 | $186.28 | 157400 |
| 2023-02-02 | 192.78 | $186.22 | 448400 |
| 2023-02-01 | 193.64 | $193.35 | 148100 |
| 2023-01-31 | 193.87 | $191.91 | 541200 |
| 2023-01-30 | 194.25 | $190.66 | 149700 |
| 2023-01-27 | 194.81 | $191.34 | 91300 |
| 2023-01-26 | 195.34 | $193.98 | 77800 |
| 2023-01-25 | 195.66 | $196.08 | 155300 |
| 2023-01-24 | 195.81 | $191.59 | 129500 |
| 2023-01-23 | 196.43 | $190.80 | 154700 |
| 2023-01-20 | 197.18 | $192.59 | 164200 |
| 2023-01-19 | 197.79 | $192.00 | 221800 |
| 2023-01-18 | 198.48 | $192.87 | 162900 |
| 2023-01-17 | 199.11 | $197.31 | 96500 |
| 2023-01-13 | 199.30 | $198.46 | 68800 |
| 2023-01-12 | 199.38 | $195.86 | 122600 |
| 2023-01-11 | 199.72 | $197.05 | 147400 |
| 2023-01-10 | 199.97 | $198.31 | 87700 |
| 2023-01-09 | 200.11 | $198.31 | 87100 |
| 2023-01-06 | 200.26 | $201.54 | 113600 |
| 2023-01-05 | 200.12 | $200.02 | 94500 |
| 2023-01-04 | 200.13 | $201.46 | 93700 |
| 2023-01-03 | 200.02 | $201.78 | 145200 |
| 2022-12-30 | 199.88 | $197.30 | 130400 |
| 2022-12-29 | 200.21 | $201.09 | 578300 |
| 2022-12-28 | 200.20 | $200.55 | 193600 |
| 2022-12-27 | 200.26 | $202.29 | 90000 |
| 2022-12-23 | 200.16 | $200.84 | 155500 |
| 2022-12-22 | 200.22 | $202.31 | 169300 |
| 2022-12-21 | 200.15 | $201.87 | 163400 |
| 2022-12-20 | 200.13 | $198.01 | 151200 |
| 2022-12-19 | 200.54 | $197.98 | 185700 |
| 2022-12-16 | 200.98 | $196.47 | 384700 |
| 2022-12-15 | 201.62 | $195.40 | 213000 |
| 2022-12-14 | 202.42 | $197.18 | 89300 |
| 2022-12-13 | 203.07 | $198.71 | 115100 |
| 2022-12-12 | 203.59 | $201.61 | 101600 |
| 2022-12-09 | 203.84 | $200.64 | 100100 |
| 2022-12-08 | 204.22 | $202.49 | 124300 |
| 2022-12-07 | 204.43 | $202.12 | 159400 |
| 2022-12-06 | 204.71 | $202.97 | 145400 |
| 2022-12-05 | 204.93 | $203.77 | 130100 |
| 2022-12-02 | 205.07 | $203.49 | 123300 |
| 2022-12-01 | 205.19 | $204.33 | 137300 |
| 2022-11-30 | 205.10 | $207.14 | 177400 |
| 2022-11-29 | 204.61 | $203.43 | 99700 |
| 2022-11-28 | 204.37 | $204.49 | 118800 |
| 2022-11-25 | 203.91 | $205.32 | 74300 |
| 2022-11-23 | 203.25 | $203.58 | 592800 |
| 2022-11-22 | 202.61 | $205.17 | 152600 |
| 2022-11-21 | 201.69 | $209.06 | 102400 |
| 2022-11-18 | 200.23 | $204.97 | 251100 |
| 2022-11-17 | 199.00 | $207.39 | 118200 |
| 2022-11-16 | 197.36 | $208.72 | 139100 |
| 2022-11-15 | 195.40 | $201.67 | 184400 |
| 2022-11-14 | 193.96 | $199.99 | 187900 |
| 2022-11-11 | 192.52 | $204.46 | 171000 |
| 2022-11-10 | 190.46 | $208.48 | 309700 |
| 2022-11-09 | 187.82 | $203.34 | 231800 |
| 2022-11-08 | 185.47 | $208.76 | 263600 |
| 2022-11-07 | 182.38 | $208.60 | 245600 |
| 2022-11-04 | 179.08 | $200.88 | 288600 |
| 2022-11-03 | 176.30 | $195.89 | 460000 |
| 2022-11-02 | 173.82 | $176.44 | 183800 |
| 2022-11-01 | 173.10 | $179.90 | 257400 |
| 2022-10-31 | 171.95 | $180.28 | 1.2M |
| 2022-10-28 | 170.64 | $181.15 | 185100 |
| 2022-10-27 | 169.10 | $178.10 | 183000 |
| 2022-10-26 | 167.73 | $175.08 | 275600 |
| 2022-10-25 | 166.56 | $176.01 | 332300 |
| 2022-10-24 | 165.20 | $174.44 | 239600 |
| 2022-10-21 | 163.93 | $172.04 | 163200 |
| 2022-10-20 | 162.83 | $169.31 | 139600 |
| 2022-10-19 | 161.97 | $168.26 | 191700 |
| 2022-10-18 | 161.19 | $168.68 | 153800 |
| 2022-10-17 | 160.36 | $167.21 | 151100 |
| 2022-10-14 | 159.68 | $165.00 | 223400 |
| 2022-10-13 | 159.23 | $164.90 | 147600 |
| 2022-10-12 | 158.80 | $162.37 | 134000 |
| 2022-10-11 | 158.65 | $162.00 | 113500 |
| 2022-10-10 | 158.56 | $160.10 | 101000 |
| 2022-10-07 | 158.70 | $157.51 | 123100 |
| 2022-10-06 | 159.17 | $157.48 | 155800 |
| 2022-10-05 | 159.69 | $157.77 | 146400 |
| 2022-10-04 | 160.27 | $158.91 | 175000 |
| 2022-10-03 | 160.78 | $154.95 | 163400 |
| 2022-09-30 | 161.73 | $150.28 | 163300 |
| 2022-09-29 | 163.22 | $152.06 | 180700 |
| 2022-09-28 | 164.62 | $156.17 | 288800 |
| 2022-09-27 | 165.69 | $155.02 | 255000 |
| 2022-09-26 | 166.95 | $162.08 | 149400 |
| 2022-09-23 | 167.59 | $159.33 | 229200 |
| 2022-09-22 | 168.53 | $164.70 | 122500 |
| 2022-09-21 | 168.88 | $165.84 | 102200 |
| 2022-09-20 | 169.01 | $166.24 | 116100 |
| 2022-09-19 | 169.02 | $168.55 | 109900 |
| 2022-09-16 | 168.70 | $168.01 | 284700 |
| 2022-09-15 | 168.34 | $168.14 | 131900 |
| 2022-09-14 | 167.89 | $170.60 | 120200 |
| 2022-09-13 | 167.10 | $168.18 | 116700 |
| 2022-09-12 | 166.46 | $170.49 | 116000 |
| 2022-09-09 | 165.48 | $172.58 | 97800 |
| 2022-09-08 | 164.16 | $170.18 | 99000 |
| 2022-09-07 | 162.95 | $173.29 | 115700 |
| 2022-09-06 | 161.28 | $169.46 | 106600 |
| 2022-09-02 | 159.84 | $168.25 | 115500 |
| 2022-09-01 | 158.36 | $169.41 | 181200 |
| 2022-08-31 | 156.62 | $168.55 | 207600 |
| 2022-08-30 | 154.80 | $169.16 | 185900 |
| 2022-08-29 | 152.75 | $172.10 | 220200 |
| 2022-08-26 | 150.25 | $172.95 | 326300 |
| 2022-08-25 | 147.47 | $167.26 | 307800 |
| 2022-08-24 | 145.07 | $146.56 | 146400 |
| 2022-08-23 | 144.57 | $145.24 | 102600 |
| 2022-08-22 | 144.13 | $146.74 | 103400 |
| 2022-08-19 | 143.47 | $147.46 | 131900 |
| 2022-08-18 | 142.66 | $148.20 | 98900 |
| 2022-08-17 | 141.69 | $150.63 | 89000 |
| 2022-08-16 | 140.39 | $151.34 | 117300 |
| 2022-08-15 | 138.92 | $148.21 | 119100 |
| 2022-08-12 | 137.67 | $146.37 | 93500 |
| 2022-08-11 | 136.51 | $144.36 | 90500 |
| 2022-08-10 | 135.47 | $142.59 | 101200 |
| 2022-08-09 | 134.54 | $141.10 | 94400 |
| 2022-08-08 | 133.68 | $139.09 | 95800 |
| 2022-08-05 | 132.96 | $137.83 | 101500 |
| 2022-08-04 | 132.33 | $135.88 | 151400 |
| 2022-08-03 | 131.85 | $136.02 | 137500 |
| 2022-08-02 | 131.33 | $133.24 | 118500 |
| 2022-08-01 | 131.05 | $135.52 | 152900 |
| 2022-07-29 | 130.55 | $132.38 | 685700 |
| 2022-07-28 | 130.32 | $133.15 | 155000 |
| 2022-07-27 | 130.00 | $130.88 | 155200 |
| 2022-07-26 | 129.90 | $130.98 | 152400 |
| 2022-07-25 | 129.80 | $131.30 | 144200 |
| 2022-07-22 | 129.66 | $129.63 | 136500 |
| 2022-07-21 | 129.68 | $129.03 | 107800 |
| 2022-07-20 | 129.75 | $130.54 | 94700 |
| 2022-07-19 | 129.64 | $131.38 | 136700 |
| 2022-07-18 | 129.42 | $129.67 | 147000 |
| 2022-07-15 | 129.33 | $129.97 | 147900 |
| 2022-07-14 | 129.18 | $128.52 | 95400 |
| 2022-07-13 | 129.12 | $129.32 | 132900 |
| 2022-07-12 | 128.94 | $128.36 | 137700 |
| 2022-07-11 | 128.82 | $126.92 | 108500 |
| 2022-07-08 | 128.80 | $129.70 | 123800 |
| 2022-07-07 | 128.47 | $130.54 | 106000 |
| 2022-07-06 | 128.00 | $130.17 | 144900 |
| 2022-07-05 | 127.52 | $129.80 | 199700 |
| 2022-07-01 | 127.02 | $131.29 | 202900 |
| 2022-06-30 | 126.33 | $128.78 | 213100 |
| 2022-06-29 | 125.84 | $130.17 | 132700 |
| 2022-06-28 | 125.18 | $130.57 | 114300 |
| 2022-06-27 | 124.44 | $131.27 | 90400 |
| 2022-06-24 | 123.59 | $132.27 | 183800 |
| 2022-06-23 | 122.62 | $128.77 | 133800 |
| 2022-06-22 | 121.95 | $125.91 | 130900 |
| 2022-06-21 | 121.55 | $125.22 | 132800 |
| 2022-06-17 | 121.20 | $124.14 | 243900 |
| 2022-06-16 | 120.95 | $123.12 | 199100 |
| 2022-06-15 | 120.79 | $122.17 | 176600 |
| 2022-06-14 | 120.76 | $118.89 | 232300 |
| 2022-06-13 | 121.11 | $121.83 | 183900 |
| 2022-06-10 | 121.26 | $120.54 | 97500 |
| 2022-06-09 | 121.61 | $118.64 | 107000 |
| 2022-06-08 | 122.22 | $119.49 | 112000 |
| 2022-06-07 | 122.82 | $119.80 | 94600 |
| 2022-06-06 | 123.47 | $119.31 | 90500 |
| 2022-06-03 | 124.24 | $119.68 | 83600 |
| 2022-06-02 | 125.06 | $120.88 | 90400 |
| 2022-06-01 | 125.91 | $119.57 | 107000 |
| 2022-05-31 | 127.02 | $121.90 | 132500 |
| 2022-05-27 | 128.04 | $123.31 | 106500 |
| 2022-05-26 | 129.09 | $122.20 | 107700 |
| 2022-05-25 | 130.40 | $124.49 | 301500 |
| 2022-05-24 | 131.65 | $125.39 | 137500 |
| 2022-05-23 | 132.94 | $123.45 | 116100 |
| 2022-05-20 | 134.58 | $121.72 | 146600 |
| 2022-05-19 | 136.55 | $123.74 | 171400 |
| 2022-05-18 | 138.50 | $121.25 | 139300 |
| 2022-05-17 | 140.86 | $130.80 | 123700 |
| 2022-05-16 | 142.43 | $133.97 | 102800 |
| 2022-05-13 | 143.79 | $139.10 | 103600 |
| 2022-05-12 | 144.74 | $135.52 | 88300 |
| 2022-05-11 | 146.13 | $133.37 | 121500 |
| 2022-05-10 | 147.84 | $137.63 | 189000 |
| 2022-05-09 | 149.23 | $135.93 | 262900 |
| 2022-05-06 | 150.88 | $132.71 | 170400 |
| 2022-05-05 | 152.94 | $139.46 | 221300 |
| 2022-05-04 | 154.43 | $149.49 | 107800 |
| 2022-05-03 | 154.98 | $149.20 | 101800 |
| 2022-05-02 | 155.58 | $150.83 | 109100 |
| 2022-04-29 | 156.04 | $155.18 | 251100 |
| 2022-04-28 | 156.06 | $157.49 | 110000 |
| 2022-04-27 | 155.83 | $154.44 | 133300 |
| 2022-04-26 | 155.87 | $153.89 | 145900 |
| 2022-04-25 | 155.96 | $157.70 | 126900 |
| 2022-04-22 | 155.66 | $156.65 | 99900 |
| 2022-04-21 | 155.44 | $158.88 | 88200 |
| 2022-04-20 | 154.98 | $158.50 | 80600 |
| 2022-04-19 | 154.53 | $155.88 | 95600 |
| 2022-04-18 | 154.32 | $153.84 | 142200 |
| 2022-04-14 | 154.31 | $155.19 | 71800 |
| 2022-04-13 | 154.16 | $156.39 | 81000 |
| 2022-04-12 | 153.90 | $157.05 | 126500 |
| 2022-04-11 | 153.58 | $155.37 | 87500 |
| 2022-04-08 | 153.42 | $155.63 | 111700 |
| 2022-04-07 | 153.22 | $156.10 | 155700 |
| 2022-04-06 | 152.97 | $155.00 | 120800 |
| 2022-04-05 | 152.83 | $153.13 | 115200 |
| 2022-04-04 | 152.88 | $152.22 | 75300 |
| 2022-04-01 | 153.08 | $154.86 | 162400 |
| 2022-03-31 | 153.07 | $149.15 | 128300 |
| 2022-03-30 | 153.66 | $150.70 | 61900 |
| 2022-03-29 | 154.17 | $152.71 | 100300 |
| 2022-03-28 | 154.54 | $150.32 | 67900 |
| 2022-03-25 | 155.23 | $153.55 | 89000 |
| 2022-03-24 | 155.67 | $152.79 | 114000 |
| 2022-03-23 | 156.23 | $152.12 | 159900 |
| 2022-03-22 | 156.89 | $153.65 | 90600 |
| 2022-03-21 | 157.46 | $154.43 | 74400 |
| 2022-03-18 | 157.98 | $153.68 | 152400 |
| 2022-03-17 | 158.60 | $154.85 | 49200 |
| 2022-03-16 | 159.12 | $155.90 | 84200 |
| 2022-03-15 | 159.56 | $156.62 | 63600 |
| 2022-03-14 | 159.95 | $156.25 | 75000 |
| 2022-03-11 | 160.37 | $153.23 | 72600 |
| 2022-03-10 | 161.10 | $153.33 | 75300 |
| 2022-03-09 | 161.84 | $156.92 | 99600 |
| 2022-03-08 | 162.24 | $156.50 | 192800 |
| 2022-03-07 | 162.67 | $165.00 | 118500 |
| 2022-03-04 | 162.24 | $162.61 | 50300 |
| 2022-03-03 | 162.00 | $162.82 | 61400 |
| 2022-03-02 | 161.73 | $162.59 | 106500 |
| 2022-03-01 | 161.45 | $165.46 | 131900 |
| 2022-02-28 | 160.87 | $168.21 | 115800 |
| 2022-02-25 | 159.99 | $168.09 | 134300 |
| 2022-02-24 | 159.07 | $159.57 | 160500 |
| 2022-02-23 | 158.95 | $162.32 | 82900 |
| 2022-02-22 | 158.57 | $163.00 | 100600 |
| 2022-02-18 | 158.12 | $161.73 | 140300 |
| 2022-02-17 | 157.79 | $158.78 | 63900 |
| 2022-02-16 | 157.77 | $158.36 | 58300 |
| 2022-02-15 | 157.82 | $158.94 | 73100 |
| 2022-02-14 | 157.83 | $159.15 | 77700 |
| 2022-02-11 | 157.86 | $157.79 | 55900 |
| 2022-02-10 | 158.06 | $155.73 | 85100 |
| 2022-02-09 | 158.49 | $159.03 | 95500 |
| 2022-02-08 | 158.64 | $156.90 | 81800 |
| 2022-02-07 | 159.07 | $154.85 | 81500 |
| 2022-02-04 | 159.76 | $153.73 | 90400 |
| 2022-02-03 | 160.63 | $154.70 | 96500 |
| 2022-02-02 | 161.47 | $159.40 | 97700 |
| 2022-02-01 | 161.89 | $158.08 | 117300 |
| 2022-01-31 | 162.48 | $158.77 | 359600 |
| 2022-01-28 | 163.04 | $159.64 | 124800 |
| 2022-01-27 | 163.55 | $158.75 | 109600 |
| 2022-01-26 | 164.17 | $157.18 | 140000 |
| 2022-01-25 | 164.98 | $161.03 | 118200 |
| 2022-01-24 | 165.43 | $162.82 | 123800 |
| 2022-01-21 | 165.70 | $162.09 | 128300 |
| 2022-01-20 | 166.04 | $164.67 | 128700 |
| 2022-01-19 | 166.12 | $164.25 | 129700 |
| 2022-01-18 | 166.22 | $163.60 | 100800 |
| 2022-01-14 | 166.37 | $165.85 | 75300 |
| 2022-01-13 | 166.29 | $165.69 | 100600 |
| 2022-01-12 | 166.19 | $163.37 | 72200 |
| 2022-01-11 | 166.28 | $168.46 | 65000 |
| 2022-01-10 | 165.83 | $169.96 | 95400 |
| 2022-01-07 | 165.15 | $170.73 | 85000 |
| 2022-01-06 | 164.32 | $168.52 | 105200 |
| 2022-01-05 | 163.64 | $166.31 | 85900 |
| 2022-01-04 | 163.08 | $167.55 | 83500 |
| 2022-01-03 | 162.35 | $166.85 | 76700 |
| 2021-12-31 | 161.59 | $165.60 | 53900 |
| 2021-12-30 | 160.88 | $164.78 | 48700 |
| 2021-12-29 | 160.17 | $166.23 | 61300 |
| 2021-12-28 | 159.23 | $165.10 | 60800 |
| 2021-12-27 | 158.34 | $162.62 | 46800 |
| 2021-12-23 | 157.66 | $162.16 | 57900 |
| 2021-12-22 | 157.02 | $161.50 | 71800 |
| 2021-12-21 | 156.46 | $160.62 | 68700 |
| 2021-12-20 | 155.98 | $159.89 | 97200 |
| 2021-12-17 | 155.57 | $161.84 | 253300 |
| 2021-12-16 | 154.96 | $162.54 | 128200 |
| 2021-12-15 | 154.28 | $158.82 | 102800 |
| 2021-12-14 | 153.99 | $155.81 | 110200 |
| 2021-12-13 | 154.02 | $156.61 | 88800 |
| 2021-12-10 | 154.01 | $153.18 | 58400 |
| 2021-12-09 | 154.38 | $153.66 | 67600 |
| 2021-12-08 | 154.74 | $154.40 | 80000 |
| 2021-12-07 | 155.06 | $150.90 | 68800 |
| 2021-12-06 | 155.76 | $152.69 | 71100 |
| 2021-12-03 | 156.34 | $149.80 | 66400 |
| 2021-12-02 | 157.23 | $150.28 | 103700 |
| 2021-12-01 | 158.14 | $147.32 | 168500 |
| 2021-11-30 | 159.43 | $146.20 | 132200 |
| 2021-11-29 | 160.94 | $154.16 | 78900 |
| 2021-11-26 | 161.76 | $157.59 | 57200 |
| 2021-11-24 | 162.33 | $162.11 | 78400 |
| 2021-11-23 | 162.51 | $163.20 | 87800 |
| 2021-11-22 | 162.65 | $161.40 | 69600 |
| 2021-11-19 | 163.02 | $157.92 | 124100 |
| 2021-11-18 | 163.80 | $160.92 | 99900 |
| 2021-11-17 | 164.34 | $161.43 | 99100 |
| 2021-11-16 | 164.88 | $164.62 | 82600 |
| 2021-11-15 | 165.15 | $164.95 | 62800 |
| 2021-11-12 | 165.42 | $163.48 | 56100 |
| 2021-11-11 | 165.87 | $163.21 | 67500 |
| 2021-11-10 | 166.39 | $162.15 | 111600 |
| 2021-11-09 | 167.06 | $161.08 | 51900 |
| 2021-11-08 | 167.88 | $161.69 | 94300 |
| 2021-11-05 | 168.70 | $160.77 | 93200 |
| 2021-11-04 | 169.66 | $159.89 | 168900 |
| 2021-11-03 | 170.78 | $162.09 | 235400 |
| 2021-11-02 | 171.74 | $169.22 | 106800 |
| 2021-11-01 | 172.05 | $168.43 | 158300 |
| 2021-10-29 | 172.45 | $170.00 | 396300 |
| 2021-10-28 | 172.69 | $171.46 | 97300 |
| 2021-10-27 | 172.79 | $173.17 | 70600 |
| 2021-10-26 | 172.71 | $175.01 | 98400 |
| 2021-10-25 | 172.43 | $174.45 | 73900 |
| 2021-10-22 | 172.19 | $173.50 | 53100 |
| 2021-10-21 | 172.02 | $171.77 | 77500 |
| 2021-10-20 | 171.99 | $171.85 | 63600 |
| 2021-10-19 | 171.94 | $170.65 | 39400 |
| 2021-10-18 | 172.00 | $170.79 | 48900 |
| 2021-10-15 | 172.03 | $172.55 | 85300 |
| 2021-10-14 | 171.88 | $173.82 | 63800 |
| 2021-10-13 | 171.59 | $171.41 | 60000 |
| 2021-10-12 | 171.52 | $171.86 | 50500 |
| 2021-10-11 | 171.40 | $172.69 | 57700 |
| 2021-10-08 | 171.18 | $173.36 | 33400 |
| 2021-10-07 | 170.90 | $173.58 | 86000 |
| 2021-10-06 | 170.59 | $174.96 | 83800 |
| 2021-10-05 | 170.15 | $172.98 | 105200 |
| 2021-10-04 | 169.91 | $172.45 | 144100 |
| 2021-10-01 | 169.73 | $169.78 | 160900 |
| 2021-09-30 | 169.84 | $168.81 | 174100 |
| 2021-09-29 | 170.06 | $171.03 | 115400 |
| 2021-09-28 | 170.11 | $169.24 | 104000 |
| 2021-09-27 | 170.37 | $171.03 | 128100 |
| 2021-09-24 | 170.50 | $168.48 | 61200 |
| 2021-09-23 | 170.90 | $168.52 | 88700 |
| 2021-09-22 | 171.38 | $168.63 | 110400 |
| 2021-09-21 | 171.91 | $168.74 | 87100 |
| 2021-09-20 | 172.51 | $168.93 | 104800 |
| 2021-09-17 | 173.18 | $169.81 | 336600 |
| 2021-09-16 | 173.84 | $169.39 | 125100 |
| 2021-09-15 | 174.63 | $169.15 | 87600 |
| 2021-09-14 | 175.54 | $168.86 | 100100 |
| 2021-09-13 | 176.58 | $170.46 | 65600 |
| 2021-09-10 | 177.56 | $173.01 | 62200 |
| 2021-09-09 | 178.39 | $173.04 | 49300 |
| 2021-09-08 | 179.31 | $175.38 | 55000 |
| 2021-09-07 | 180.07 | $173.45 | 68400 |
| 2021-09-03 | 181.10 | $175.29 | 100300 |
| 2021-09-02 | 182.02 | $176.80 | 79100 |
| 2021-09-01 | 182.85 | $175.06 | 107500 |
| 2021-08-31 | 183.93 | $177.24 | 148100 |
| 2021-08-30 | 184.88 | $177.28 | 68300 |
| 2021-08-27 | 185.92 | $179.83 | 140100 |
| 2021-08-26 | 186.80 | $176.67 | 212200 |
| 2021-08-25 | 188.08 | $182.64 | 151100 |
| 2021-08-24 | 188.84 | $183.16 | 127700 |
| 2021-08-23 | 189.62 | $185.65 | 91700 |
| 2021-08-20 | 190.22 | $186.46 | 107800 |
| 2021-08-19 | 190.80 | $186.94 | 107800 |
| 2021-08-18 | 191.37 | $186.50 | 53000 |
| 2021-08-17 | 192.02 | $190.31 | 68300 |
| 2021-08-16 | 192.34 | $190.25 | 64200 |
| 2021-08-13 | 192.70 | $191.51 | 56200 |
| 2021-08-12 | 192.98 | $190.62 | 53800 |
| 2021-08-11 | 193.39 | $192.11 | 44800 |
| 2021-08-10 | 193.68 | $190.07 | 45900 |
| 2021-08-09 | 194.20 | $190.30 | 57100 |
| 2021-08-06 | 194.72 | $189.22 | 60700 |
| 2021-08-05 | 195.38 | $190.50 | 72100 |
| 2021-08-04 | 195.93 | $188.75 | 68900 |
| 2021-08-03 | 196.68 | $195.62 | 59600 |
| 2021-08-02 | 196.78 | $197.32 | 52600 |
| 2021-07-30 | 196.69 | $197.87 | 280700 |
| 2021-07-29 | 196.53 | $194.79 | 71600 |
| 2021-07-28 | 196.66 | $195.09 | 79500 |
| 2021-07-27 | 196.76 | $197.76 | 66500 |
| 2021-07-26 | 196.58 | $197.42 | 53300 |
| 2021-07-23 | 196.42 | $198.09 | 55200 |
| 2021-07-22 | 196.18 | $193.58 | 74800 |
| 2021-07-21 | 196.35 | $196.10 | 80600 |
| 2021-07-20 | 196.27 | $196.66 | 92200 |
| 2021-07-19 | 196.12 | $196.93 | 68300 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
110.45
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
105.39
Average
172.09
Maximum
215.46
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 110.45 | $109.85 | 395032 |
| 2026-07-15 | 110.67 | $105.47 | 294200 |
| 2026-07-14 | 111.87 | $106.96 | 432402 |
| 2026-07-13 | 112.94 | $114.11 | 181560 |
| 2026-07-10 | 112.67 | $114.80 | 183305 |
| 2026-07-09 | 112.22 | $112.09 | 245900 |
| 2026-07-08 | 112.27 | $112.15 | 279038 |
| 2026-07-07 | 112.32 | $113.61 | 214700 |
| 2026-07-06 | 112.06 | $112.33 | 214023 |
| 2026-07-02 | 112.04 | $115.79 | 433117 |
| 2026-07-01 | 111.28 | $116.15 | 233300 |
| 2026-06-30 | 110.34 | $114.16 | 228900 |
| 2026-06-29 | 109.66 | $115.52 | 342027 |
| 2026-06-26 | 108.60 | $115.92 | 882200 |
| 2026-06-25 | 107.30 | $112.41 | 251600 |
| 2026-06-24 | 106.54 | $112.56 | 368441 |
| 2026-06-23 | 105.65 | $108.99 | 365817 |
| 2026-06-22 | 105.39 | $104.72 | 442803 |
| 2026-06-18 | 106.00 | $107.06 | 894000 |
| 2026-06-17 | 106.25 | $105.64 | 425259 |
| 2026-06-16 | 106.87 | $108.92 | 248007 |
| 2026-06-15 | 106.91 | $108.69 | 389500 |
| 2026-06-12 | 107.04 | $111.61 | 269000 |
| 2026-06-11 | 106.59 | $109.46 | 240831 |
| 2026-06-10 | 106.56 | $109.36 | 328000 |
| 2026-06-09 | 106.57 | $110.01 | 300419 |
| 2026-06-08 | 106.48 | $108.96 | 221118 |
| 2026-06-05 | 106.63 | $107.36 | 302073 |
| 2026-06-04 | 107.17 | $106.47 | 364400 |
| 2026-06-03 | 108.02 | $107.01 | 516600 |
| 2026-06-02 | 108.93 | $108.83 | 338100 |
| 2026-06-01 | 109.64 | $109.68 | 254736 |
| 2026-05-29 | 110.32 | $111.94 | 501800 |
| 2026-05-28 | 110.67 | $114.22 | 323000 |
| 2026-05-27 | 110.62 | $114.93 | 358200 |
| 2026-05-26 | 110.46 | $114.27 | 500500 |
| 2026-05-22 | 110.45 | $115.00 | 352035 |
| 2026-05-21 | 110.33 | $112.77 | 322200 |
| 2026-05-20 | 110.70 | $112.00 | 411800 |
| 2026-05-19 | 111.34 | $113.89 | 280526 |
| 2026-05-18 | 111.73 | $112.98 | 369036 |
| 2026-05-15 | 112.42 | $114.01 | 306317 |
| 2026-05-14 | 113.05 | $114.39 | 281406 |
| 2026-05-13 | 113.75 | $114.25 | 364600 |
| 2026-05-12 | 114.65 | $114.52 | 449843 |
| 2026-05-11 | 115.68 | $112.29 | 339800 |
| 2026-05-08 | 117.40 | $113.69 | 350914 |
| 2026-05-07 | 119.14 | $116.96 | 354030 |
| 2026-05-06 | 120.53 | $117.56 | 423213 |
| 2026-05-05 | 122.06 | $118.71 | 509600 |
| 2026-05-04 | 123.63 | $116.22 | 953233 |
| 2026-05-01 | 126.02 | $124.38 | 675000 |
| 2026-04-30 | 127.12 | $130.28 | 352600 |
| 2026-04-29 | 127.18 | $128.50 | 292100 |
| 2026-04-28 | 127.67 | $126.92 | 267519 |
| 2026-04-27 | 128.61 | $127.60 | 301634 |
| 2026-04-24 | 129.60 | $127.48 | 303942 |
| 2026-04-23 | 130.81 | $125.33 | 356431 |
| 2026-04-22 | 132.70 | $127.16 | 336405 |
| 2026-04-21 | 134.54 | $127.13 | 422400 |
| 2026-04-20 | 136.72 | $133.25 | 349400 |
| 2026-04-17 | 137.98 | $138.86 | 268300 |
| 2026-04-16 | 138.29 | $136.80 | 369439 |
| 2026-04-15 | 139.11 | $136.59 | 491227 |
| 2026-04-14 | 140.13 | $142.31 | 334800 |
| 2026-04-13 | 140.13 | $143.34 | 305440 |
| 2026-04-10 | 139.94 | $142.00 | 265500 |
| 2026-04-09 | 140.03 | $146.39 | 368039 |
| 2026-04-08 | 139.24 | $144.38 | 400200 |
| 2026-04-07 | 138.77 | $144.71 | 215338 |
| 2026-04-06 | 138.18 | $142.97 | 249528 |
| 2026-04-02 | 137.91 | $141.64 | 237932 |
| 2026-04-01 | 137.92 | $138.48 | 240747 |
| 2026-03-31 | 138.63 | $138.33 | 244347 |
| 2026-03-30 | 139.53 | $139.65 | 306000 |
| 2026-03-27 | 140.34 | $137.13 | 369018 |
| 2026-03-26 | 141.85 | $141.71 | 206800 |
| 2026-03-25 | 142.68 | $139.85 | 236400 |
| 2026-03-24 | 144.07 | $141.07 | 312300 |
| 2026-03-23 | 145.47 | $143.00 | 234600 |
| 2026-03-20 | 146.72 | $144.08 | 1.2M |
| 2026-03-19 | 147.98 | $141.76 | 270681 |
| 2026-03-18 | 149.97 | $139.38 | 380800 |
| 2026-03-17 | 152.81 | $142.08 | 327500 |
| 2026-03-16 | 155.56 | $146.41 | 382823 |
| 2026-03-13 | 157.85 | $151.45 | 207803 |
| 2026-03-12 | 159.47 | $151.95 | 282732 |
| 2026-03-11 | 161.25 | $153.06 | 253846 |
| 2026-03-10 | 163.09 | $157.61 | 363400 |
| 2026-03-09 | 164.27 | $163.97 | 235942 |
| 2026-03-06 | 164.30 | $162.35 | 138437 |
| 2026-03-05 | 164.67 | $164.80 | 134117 |
| 2026-03-04 | 164.58 | $168.32 | 173137 |
| 2026-03-03 | 163.74 | $166.32 | 137719 |
| 2026-03-02 | 163.18 | $164.84 | 161945 |
| 2026-02-27 | 162.84 | $164.34 | 295128 |
| 2026-02-26 | 162.55 | $164.95 | 175900 |
| 2026-02-25 | 162.09 | $166.69 | 248300 |
| 2026-02-24 | 161.20 | $165.76 | 164600 |
| 2026-02-23 | 160.36 | $163.83 | 166442 |
| 2026-02-20 | 159.80 | $165.82 | 212000 |
| 2026-02-19 | 158.75 | $163.70 | 188919 |
| 2026-02-18 | 157.98 | $160.76 | 183700 |
| 2026-02-17 | 157.73 | $158.38 | 179913 |
| 2026-02-13 | 157.96 | $159.74 | 165434 |
| 2026-02-12 | 157.96 | $158.07 | 170300 |
| 2026-02-11 | 158.33 | $156.10 | 172200 |
| 2026-02-10 | 159.19 | $155.12 | 210520 |
| 2026-02-09 | 160.42 | $154.51 | 218534 |
| 2026-02-06 | 161.98 | $154.74 | 237625 |
| 2026-02-05 | 163.76 | $154.70 | 257100 |
| 2026-02-04 | 165.85 | $155.51 | 527200 |
| 2026-02-03 | 168.10 | $160.54 | 553200 |
| 2026-02-02 | 169.66 | $173.91 | 362400 |
| 2026-01-30 | 168.64 | $171.57 | 245500 |
| 2026-01-29 | 167.95 | $167.58 | 128300 |
| 2026-01-28 | 167.98 | $166.28 | 123447 |
| 2026-01-27 | 168.30 | $167.64 | 184328 |
| 2026-01-26 | 168.37 | $167.46 | 123947 |
| 2026-01-23 | 168.49 | $168.62 | 86000 |
| 2026-01-22 | 168.38 | $169.06 | 107400 |
| 2026-01-21 | 168.16 | $168.62 | 279614 |
| 2026-01-20 | 167.99 | $169.13 | 104015 |
| 2026-01-16 | 167.68 | $168.09 | 96900 |
| 2026-01-15 | 167.53 | $169.73 | 96300 |
| 2026-01-14 | 167.02 | $170.06 | 111100 |
| 2026-01-13 | 166.35 | $166.86 | 92100 |
| 2026-01-12 | 166.25 | $168.92 | 98647 |
| 2026-01-09 | 165.71 | $167.94 | 125700 |
| 2026-01-08 | 165.28 | $167.94 | 127935 |
| 2026-01-07 | 164.78 | $165.06 | 116141 |
| 2026-01-06 | 164.82 | $165.45 | 154000 |
| 2026-01-05 | 164.79 | $162.23 | 156600 |
| 2026-01-02 | 165.44 | $164.55 | 137513 |
| 2025-12-31 | 165.70 | $164.42 | 141500 |
| 2025-12-30 | 166.04 | $164.04 | 91122 |
| 2025-12-29 | 166.51 | $166.04 | 106500 |
| 2025-12-26 | 166.64 | $165.85 | 119400 |
| 2025-12-24 | 166.84 | $165.49 | 98200 |
| 2025-12-23 | 167.14 | $163.70 | 131500 |
| 2025-12-22 | 167.87 | $166.92 | 138200 |
| 2025-12-19 | 168.03 | $169.19 | 316715 |
| 2025-12-18 | 167.74 | $171.69 | 139011 |
| 2025-12-17 | 166.88 | $173.01 | 126745 |
| 2025-12-16 | 165.59 | $171.69 | 199109 |
| 2025-12-15 | 164.39 | $170.01 | 152007 |
| 2025-12-12 | 163.35 | $166.94 | 123900 |
| 2025-12-11 | 162.81 | $165.81 | 152500 |
| 2025-12-10 | 162.42 | $162.01 | 229641 |
| 2025-12-09 | 162.79 | $158.22 | 165500 |
| 2025-12-08 | 164.03 | $158.61 | 170700 |
| 2025-12-05 | 165.40 | $159.95 | 219600 |
| 2025-12-04 | 166.72 | $164.64 | 166300 |
| 2025-12-03 | 167.26 | $164.89 | 164434 |
| 2025-12-02 | 167.84 | $164.42 | 152500 |
| 2025-12-01 | 168.62 | $166.13 | 144225 |
| 2025-11-28 | 169.16 | $166.94 | 47000 |
| 2025-11-26 | 169.62 | $167.13 | 126300 |
| 2025-11-25 | 170.11 | $169.32 | 86500 |
| 2025-11-24 | 170.21 | $167.09 | 143700 |
| 2025-11-21 | 170.80 | $171.67 | 141600 |
| 2025-11-20 | 170.52 | $171.74 | 107323 |
| 2025-11-19 | 170.16 | $170.83 | 112005 |
| 2025-11-18 | 169.94 | $170.21 | 96026 |
| 2025-11-17 | 169.81 | $168.07 | 141347 |
| 2025-11-14 | 170.11 | $171.26 | 135733 |
| 2025-11-13 | 169.78 | $173.09 | 123800 |
| 2025-11-12 | 169.00 | $174.10 | 166800 |
| 2025-11-11 | 167.89 | $171.65 | 106813 |
| 2025-11-10 | 167.11 | $172.44 | 118800 |
| 2025-11-07 | 166.05 | $172.45 | 103112 |
| 2025-11-06 | 164.82 | $172.14 | 128900 |
| 2025-11-05 | 163.46 | $173.76 | 166147 |
| 2025-11-04 | 161.56 | $173.13 | 244100 |
| 2025-11-03 | 159.51 | $158.24 | 241500 |
| 2025-10-31 | 160.29 | $156.79 | 210300 |
| 2025-10-30 | 161.53 | $156.97 | 140943 |
| 2025-10-29 | 162.94 | $159.69 | 129210 |
| 2025-10-28 | 164.04 | $163.06 | 110700 |
| 2025-10-27 | 164.61 | $163.35 | 97100 |
| 2025-10-24 | 165.24 | $166.54 | 80718 |
| 2025-10-23 | 165.31 | $167.06 | 74721 |
| 2025-10-22 | 165.30 | $169.41 | 72500 |
| 2025-10-21 | 164.82 | $167.19 | 80336 |
| 2025-10-20 | 164.75 | $168.63 | 61502 |
| 2025-10-17 | 164.38 | $168.33 | 133501 |
| 2025-10-16 | 164.05 | $165.22 | 131747 |
| 2025-10-15 | 164.34 | $165.32 | 106646 |
| 2025-10-14 | 164.68 | $165.17 | 119712 |
| 2025-10-13 | 165.14 | $163.99 | 91407 |
| 2025-10-10 | 165.96 | $164.88 | 132904 |
| 2025-10-09 | 166.74 | $163.27 | 135416 |
| 2025-10-08 | 168.01 | $165.40 | 119100 |
| 2025-10-07 | 169.07 | $164.68 | 128300 |
| 2025-10-06 | 170.47 | $165.10 | 141704 |
| 2025-10-03 | 172.02 | $168.50 | 105519 |
| 2025-10-02 | 173.13 | $170.70 | 151200 |
| 2025-10-01 | 173.97 | $172.74 | 92018 |
| 2025-09-30 | 174.54 | $172.79 | 109443 |
| 2025-09-29 | 175.19 | $171.59 | 110903 |
| 2025-09-26 | 176.22 | $172.25 | 132849 |
| 2025-09-25 | 177.29 | $172.24 | 88300 |
| 2025-09-24 | 178.53 | $174.41 | 128344 |
| 2025-09-23 | 179.53 | $174.70 | 98100 |
| 2025-09-22 | 180.63 | $175.79 | 100945 |
| 2025-09-19 | 181.68 | $176.89 | 369727 |
| 2025-09-18 | 182.67 | $181.12 | 110600 |
| 2025-09-17 | 182.92 | $180.50 | 124800 |
| 2025-09-16 | 183.33 | $181.62 | 148900 |
| 2025-09-15 | 183.57 | $182.38 | 123385 |
| 2025-09-12 | 183.68 | $183.02 | 89400 |
| 2025-09-11 | 183.67 | $185.30 | 119600 |
| 2025-09-10 | 183.16 | $180.61 | 122800 |
| 2025-09-09 | 183.56 | $182.42 | 106700 |
| 2025-09-08 | 183.63 | $184.28 | 164100 |
| 2025-09-05 | 183.31 | $184.46 | 143600 |
| 2025-09-04 | 182.89 | $183.91 | 113500 |
| 2025-09-03 | 182.51 | $181.52 | 129300 |
| 2025-09-02 | 182.57 | $181.52 | 125000 |
| 2025-08-29 | 182.63 | $182.60 | 139400 |
| 2025-08-28 | 182.46 | $180.56 | 187800 |
| 2025-08-27 | 182.68 | $181.76 | 162500 |
| 2025-08-26 | 182.68 | $181.45 | 193200 |
| 2025-08-25 | 182.74 | $185.08 | 166600 |
| 2025-08-22 | 182.03 | $189.18 | 218000 |
| 2025-08-21 | 180.33 | $177.92 | 307800 |
| 2025-08-20 | 180.72 | $178.32 | 176000 |
| 2025-08-19 | 181.08 | $180.48 | 107600 |
| 2025-08-18 | 181.04 | $180.51 | 104600 |
| 2025-08-15 | 180.98 | $180.29 | 92400 |
| 2025-08-14 | 180.95 | $181.36 | 98900 |
| 2025-08-13 | 180.67 | $183.05 | 102000 |
| 2025-08-12 | 179.99 | $180.75 | 132500 |
| 2025-08-11 | 179.67 | $177.86 | 135900 |
| 2025-08-08 | 179.90 | $178.32 | 93200 |
| 2025-08-07 | 180.07 | $177.99 | 117600 |
| 2025-08-06 | 180.32 | $177.49 | 111400 |
| 2025-08-05 | 180.71 | $178.39 | 94900 |
| 2025-08-04 | 180.95 | $179.53 | 108800 |
| 2025-08-01 | 180.99 | $176.85 | 162200 |
| 2025-07-31 | 181.58 | $177.76 | 201500 |
| 2025-07-30 | 182.05 | $181.02 | 129800 |
| 2025-07-29 | 181.90 | $183.98 | 89400 |
| 2025-07-28 | 181.08 | $181.31 | 90500 |
| 2025-07-25 | 180.68 | $180.77 | 75700 |
| 2025-07-24 | 180.30 | $181.01 | 87400 |
| 2025-07-23 | 179.80 | $183.37 | 123300 |
| 2025-07-22 | 178.70 | $182.85 | 124000 |
| 2025-07-21 | 177.52 | $180.17 | 105200 |
| 2025-07-18 | 176.70 | $179.01 | 99000 |
| 2025-07-17 | 175.98 | $177.75 | 141800 |
| 2025-07-16 | 175.40 | $173.77 | 115600 |
| 2025-07-15 | 175.56 | $171.50 | 118900 |
| 2025-07-14 | 176.21 | $176.65 | 125900 |
| 2025-07-11 | 175.86 | $174.57 | 100400 |
| 2025-07-10 | 175.89 | $175.79 | 181600 |
| 2025-07-09 | 175.65 | $175.03 | 133600 |
| 2025-07-08 | 175.52 | $174.89 | 150400 |
| 2025-07-07 | 175.39 | $173.96 | 166300 |
| 2025-07-03 | 175.41 | $180.02 | 87000 |
| 2025-07-02 | 174.16 | $181.57 | 236600 |
| 2025-07-01 | 172.36 | $180.33 | 146700 |
| 2025-06-30 | 170.52 | $172.77 | 172200 |
| 2025-06-27 | 169.98 | $171.80 | 351200 |
| 2025-06-26 | 169.55 | $171.88 | 169500 |
| 2025-06-25 | 169.04 | $169.20 | 212200 |
| 2025-06-24 | 169.01 | $172.08 | 141800 |
| 2025-06-23 | 168.36 | $171.89 | 163400 |
| 2025-06-20 | 167.66 | $168.98 | 342500 |
| 2025-06-18 | 167.46 | $169.02 | 166900 |
| 2025-06-17 | 167.22 | $167.80 | 157300 |
| 2025-06-16 | 167.21 | $168.64 | 157400 |
| 2025-06-13 | 167.03 | $167.40 | 137800 |
| 2025-06-12 | 167.08 | $169.13 | 97500 |
| 2025-06-11 | 166.79 | $168.13 | 114700 |
| 2025-06-10 | 166.66 | $170.37 | 128500 |
| 2025-06-09 | 166.05 | $170.30 | 120400 |
| 2025-06-06 | 165.37 | $167.93 | 109600 |
| 2025-06-05 | 165.10 | $167.09 | 137700 |
| 2025-06-04 | 164.97 | $167.07 | 125900 |
| 2025-06-03 | 164.84 | $169.23 | 125800 |
| 2025-06-02 | 164.25 | $167.81 | 191800 |
| 2025-05-30 | 163.88 | $167.40 | 132300 |
| 2025-05-29 | 163.56 | $165.86 | 111900 |
| 2025-05-28 | 163.54 | $164.68 | 174300 |
| 2025-05-27 | 163.79 | $168.07 | 143700 |
| 2025-05-23 | 163.39 | $164.00 | 156600 |
| 2025-05-22 | 163.81 | $162.04 | 108700 |
| 2025-05-21 | 164.74 | $163.24 | 143800 |
| 2025-05-20 | 165.59 | $167.46 | 107800 |
| 2025-05-19 | 165.71 | $167.37 | 91000 |
| 2025-05-16 | 165.90 | $169.49 | 160600 |
| 2025-05-15 | 165.71 | $166.93 | 184400 |
| 2025-05-14 | 166.04 | $165.48 | 168600 |
| 2025-05-13 | 166.77 | $167.59 | 200700 |
| 2025-05-12 | 167.21 | $170.32 | 216900 |
| 2025-05-09 | 167.17 | $166.60 | 228800 |
| 2025-05-08 | 167.93 | $165.41 | 255700 |
| 2025-05-07 | 169.11 | $159.67 | 170300 |
| 2025-05-06 | 171.71 | $161.49 | 212600 |
| 2025-05-05 | 174.37 | $161.45 | 261000 |
| 2025-05-02 | 177.48 | $162.80 | 347200 |
| 2025-05-01 | 180.83 | $160.61 | 414400 |
| 2025-04-30 | 185.17 | $162.78 | 733200 |
| 2025-04-29 | 189.75 | $192.90 | 176700 |
| 2025-04-28 | 188.71 | $189.71 | 183500 |
| 2025-04-25 | 188.15 | $190.21 | 126800 |
| 2025-04-24 | 187.38 | $190.33 | 158400 |
| 2025-04-23 | 186.45 | $191.50 | 198200 |
| 2025-04-22 | 185.10 | $191.11 | 169100 |
| 2025-04-21 | 183.61 | $190.19 | 133200 |
| 2025-04-17 | 182.07 | $189.03 | 178900 |
| 2025-04-16 | 180.52 | $183.10 | 172900 |
| 2025-04-15 | 179.97 | $184.76 | 102300 |
| 2025-04-14 | 178.98 | $186.98 | 135900 |
| 2025-04-11 | 177.37 | $183.76 | 132800 |
| 2025-04-10 | 176.19 | $181.14 | 192500 |
| 2025-04-09 | 175.38 | $181.26 | 292100 |
| 2025-04-08 | 174.43 | $173.84 | 202600 |
| 2025-04-07 | 174.91 | $175.42 | 253200 |
| 2025-04-04 | 175.15 | $179.80 | 339300 |
| 2025-04-03 | 174.52 | $175.07 | 182600 |
| 2025-04-02 | 174.81 | $173.54 | 117200 |
| 2025-04-01 | 175.49 | $175.20 | 120800 |
| 2025-03-31 | 175.95 | $175.00 | 223100 |
| 2025-03-28 | 176.54 | $174.79 | 106700 |
| 2025-03-27 | 177.29 | $176.44 | 108000 |
| 2025-03-26 | 177.83 | $175.66 | 117900 |
| 2025-03-25 | 178.64 | $176.73 | 127200 |
| 2025-03-24 | 179.38 | $175.87 | 154800 |
| 2025-03-21 | 180.42 | $175.33 | 736700 |
| 2025-03-20 | 181.76 | $174.17 | 106500 |
| 2025-03-19 | 183.58 | $176.92 | 136900 |
| 2025-03-18 | 185.11 | $180.48 | 103200 |
| 2025-03-17 | 186.14 | $183.21 | 165700 |
| 2025-03-14 | 186.76 | $180.02 | 90900 |
| 2025-03-13 | 188.14 | $177.53 | 87100 |
| 2025-03-12 | 190.28 | $180.88 | 113900 |
| 2025-03-11 | 192.03 | $184.40 | 149100 |
| 2025-03-10 | 193.31 | $187.20 | 217100 |
| 2025-03-07 | 194.19 | $192.49 | 193400 |
| 2025-03-06 | 194.07 | $191.97 | 99500 |
| 2025-03-05 | 194.02 | $192.75 | 115800 |
| 2025-03-04 | 193.77 | $191.23 | 130800 |
| 2025-03-03 | 193.77 | $191.68 | 201700 |
| 2025-02-28 | 193.65 | $191.16 | 180000 |
| 2025-02-27 | 193.59 | $190.03 | 121700 |
| 2025-02-26 | 193.72 | $190.49 | 162700 |
| 2025-02-25 | 193.75 | $196.44 | 140500 |
| 2025-02-24 | 192.50 | $194.47 | 143600 |
| 2025-02-21 | 191.42 | $194.81 | 143800 |
| 2025-02-20 | 190.07 | $191.61 | 110600 |
| 2025-02-19 | 189.15 | $192.20 | 113500 |
| 2025-02-18 | 187.93 | $190.05 | 166900 |
| 2025-02-14 | 186.94 | $188.63 | 156600 |
| 2025-02-13 | 186.06 | $193.93 | 125400 |
| 2025-02-12 | 183.89 | $191.70 | 185000 |
| 2025-02-11 | 181.83 | $190.67 | 117800 |
| 2025-02-10 | 179.64 | $186.58 | 166300 |
| 2025-02-07 | 177.94 | $188.71 | 163000 |
| 2025-02-06 | 175.52 | $187.57 | 151500 |
| 2025-02-05 | 172.95 | $186.21 | 271900 |
| 2025-02-04 | 170.25 | $180.96 | 413200 |
| 2025-02-03 | 168.24 | $166.50 | 196600 |
| 2025-01-31 | 168.96 | $168.74 | 197200 |
| 2025-01-30 | 169.35 | $169.28 | 97800 |
| 2025-01-29 | 169.71 | $169.96 | 106400 |
| 2025-01-28 | 170.00 | $169.95 | 118800 |
| 2025-01-27 | 170.35 | $173.84 | 174700 |
| 2025-01-24 | 169.95 | $172.00 | 162300 |
| 2025-01-23 | 169.90 | $174.44 | 154500 |
| 2025-01-22 | 169.35 | $173.33 | 137100 |
| 2025-01-21 | 168.96 | $175.91 | 114000 |
| 2025-01-17 | 168.00 | $171.10 | 130600 |
| 2025-01-16 | 167.92 | $170.30 | 88100 |
| 2025-01-15 | 168.03 | $167.90 | 89000 |
| 2025-01-14 | 168.69 | $168.63 | 69800 |
| 2025-01-13 | 169.34 | $168.09 | 100300 |
| 2025-01-10 | 170.23 | $166.74 | 149400 |
| 2025-01-08 | 171.59 | $169.70 | 194300 |
| 2025-01-07 | 172.56 | $166.07 | 139600 |
| 2025-01-06 | 174.49 | $169.16 | 127500 |
| 2025-01-03 | 176.10 | $173.49 | 201500 |
| 2025-01-02 | 177.08 | $172.55 | 140200 |
| 2024-12-31 | 178.43 | $173.14 | 84900 |
| 2024-12-30 | 179.90 | $173.14 | 83200 |
| 2024-12-27 | 181.61 | $175.87 | 105600 |
| 2024-12-26 | 183.03 | $177.72 | 106600 |
| 2024-12-24 | 184.30 | $178.04 | 46600 |
| 2024-12-23 | 185.71 | $177.32 | 114600 |
| 2024-12-20 | 187.51 | $180.69 | 310000 |
| 2024-12-19 | 188.87 | $182.56 | 116600 |
| 2024-12-18 | 190.06 | $182.34 | 157100 |
| 2024-12-17 | 191.47 | $189.22 | 114500 |
| 2024-12-16 | 191.64 | $193.33 | 124800 |
| 2024-12-13 | 190.96 | $198.10 | 117200 |
| 2024-12-12 | 189.15 | $196.53 | 128600 |
| 2024-12-11 | 187.37 | $194.26 | 231200 |
| 2024-12-10 | 185.77 | $189.97 | 156700 |
| 2024-12-09 | 184.82 | $183.94 | 109000 |
| 2024-12-06 | 184.98 | $179.73 | 111700 |
| 2024-12-05 | 186.05 | $184.15 | 89500 |
| 2024-12-04 | 186.36 | $184.60 | 85500 |
| 2024-12-03 | 186.62 | $186.63 | 101900 |
| 2024-12-02 | 186.49 | $187.30 | 101600 |
| 2024-11-29 | 186.19 | $185.84 | 79100 |
| 2024-11-27 | 186.14 | $186.05 | 158300 |
| 2024-11-26 | 186.04 | $185.58 | 129000 |
| 2024-11-25 | 186.00 | $188.64 | 151100 |
| 2024-11-22 | 185.32 | $186.38 | 132800 |
| 2024-11-21 | 184.99 | $181.98 | 126900 |
| 2024-11-20 | 185.53 | $179.50 | 147300 |
| 2024-11-19 | 186.68 | $179.62 | 131300 |
| 2024-11-18 | 187.98 | $180.04 | 117700 |
| 2024-11-15 | 189.38 | $180.75 | 121200 |
| 2024-11-14 | 190.84 | $184.18 | 116900 |
| 2024-11-13 | 191.79 | $187.88 | 144700 |
| 2024-11-12 | 192.08 | $192.25 | 166600 |
| 2024-11-11 | 191.48 | $195.71 | 120900 |
| 2024-11-08 | 190.02 | $197.22 | 156700 |
| 2024-11-07 | 187.98 | $196.21 | 142500 |
| 2024-11-06 | 185.81 | $200.28 | 227900 |
| 2024-11-05 | 182.41 | $191.35 | 129000 |
| 2024-11-04 | 180.34 | $187.32 | 162200 |
| 2024-11-01 | 178.78 | $180.47 | 277900 |
| 2024-10-31 | 178.41 | $173.60 | 262300 |
| 2024-10-30 | 179.42 | $185.00 | 202300 |
| 2024-10-29 | 178.20 | $182.88 | 142300 |
| 2024-10-28 | 177.23 | $181.11 | 126300 |
| 2024-10-25 | 176.48 | $177.21 | 113700 |
| 2024-10-24 | 176.44 | $176.48 | 127500 |
| 2024-10-23 | 176.55 | $176.08 | 111900 |
| 2024-10-22 | 176.76 | $175.60 | 208100 |
| 2024-10-21 | 177.12 | $172.00 | 136500 |
| 2024-10-18 | 178.29 | $175.78 | 96600 |
| 2024-10-17 | 178.86 | $178.42 | 86400 |
| 2024-10-16 | 178.97 | $179.92 | 91200 |
| 2024-10-15 | 178.78 | $180.47 | 106400 |
| 2024-10-14 | 178.45 | $179.77 | 58600 |
| 2024-10-11 | 178.21 | $180.28 | 96300 |
| 2024-10-10 | 177.83 | $178.22 | 152400 |
| 2024-10-09 | 177.82 | $180.68 | 67300 |
| 2024-10-08 | 177.30 | $180.70 | 114100 |
| 2024-10-07 | 176.70 | $178.37 | 94000 |
| 2024-10-04 | 176.49 | $176.91 | 71700 |
| 2024-10-03 | 176.58 | $175.65 | 57100 |
| 2024-10-02 | 176.94 | $175.89 | 74900 |
| 2024-10-01 | 177.33 | $177.25 | 106000 |
| 2024-09-30 | 177.50 | $176.57 | 106300 |
| 2024-09-27 | 177.84 | $178.72 | 86000 |
| 2024-09-26 | 177.80 | $179.26 | 114200 |
| 2024-09-25 | 177.64 | $177.68 | 107100 |
| 2024-09-24 | 177.80 | $178.80 | 110100 |
| 2024-09-23 | 177.75 | $179.99 | 104300 |
| 2024-09-20 | 177.46 | $181.80 | 484300 |
| 2024-09-19 | 176.75 | $181.11 | 138700 |
| 2024-09-18 | 176.08 | $179.29 | 136500 |
| 2024-09-17 | 175.71 | $179.58 | 128600 |
| 2024-09-16 | 175.23 | $179.31 | 98800 |
| 2024-09-13 | 174.75 | $179.63 | 112700 |
| 2024-09-12 | 174.14 | $177.63 | 96800 |
| 2024-09-11 | 173.88 | $174.80 | 106300 |
| 2024-09-10 | 174.20 | $176.68 | 107400 |
| 2024-09-09 | 174.21 | $175.74 | 136300 |
| 2024-09-06 | 174.44 | $177.59 | 108500 |
| 2024-09-05 | 174.35 | $177.53 | 144600 |
| 2024-09-04 | 174.28 | $176.64 | 187400 |
| 2024-09-03 | 174.42 | $170.79 | 98300 |
| 2024-08-30 | 175.85 | $170.76 | 145400 |
| 2024-08-29 | 177.55 | $169.94 | 181900 |
| 2024-08-28 | 179.73 | $168.86 | 155100 |
| 2024-08-27 | 182.50 | $167.65 | 190700 |
| 2024-08-26 | 185.99 | $171.16 | 204100 |
| 2024-08-23 | 189.31 | $173.51 | 317900 |
| 2024-08-22 | 192.67 | $173.23 | 628400 |
| 2024-08-21 | 196.63 | $197.60 | 183100 |
| 2024-08-20 | 196.07 | $198.21 | 133100 |
| 2024-08-19 | 195.28 | $198.49 | 118700 |
| 2024-08-16 | 194.28 | $198.38 | 107200 |
| 2024-08-15 | 193.13 | $198.35 | 114100 |
| 2024-08-14 | 191.79 | $195.13 | 75400 |
| 2024-08-13 | 190.91 | $193.39 | 127300 |
| 2024-08-12 | 190.24 | $188.77 | 123400 |
| 2024-08-09 | 190.44 | $192.30 | 105400 |
| 2024-08-08 | 189.91 | $192.28 | 90900 |
| 2024-08-07 | 189.30 | $190.88 | 127200 |
| 2024-08-06 | 188.88 | $189.29 | 104600 |
| 2024-08-05 | 188.72 | $185.79 | 162100 |
| 2024-08-02 | 189.28 | $191.51 | 164400 |
| 2024-08-01 | 188.71 | $190.67 | 125100 |
| 2024-07-31 | 188.23 | $193.06 | 189700 |
| 2024-07-30 | 187.16 | $191.04 | 101700 |
| 2024-07-29 | 186.35 | $186.20 | 114600 |
| 2024-07-26 | 186.42 | $188.30 | 109200 |
| 2024-07-25 | 186.07 | $185.42 | 194600 |
| 2024-07-24 | 186.28 | $185.17 | 138800 |
| 2024-07-23 | 186.57 | $187.20 | 117500 |
| 2024-07-22 | 186.48 | $185.38 | 152000 |
| 2024-07-19 | 186.77 | $183.94 | 100400 |
| 2024-07-18 | 187.40 | $188.17 | 84700 |
| 2024-07-17 | 187.25 | $191.01 | 91700 |
| 2024-07-16 | 186.48 | $189.19 | 134700 |
| 2024-07-15 | 185.97 | $185.87 | 111400 |
| 2024-07-12 | 186.08 | $186.35 | 84600 |
| 2024-07-11 | 186.11 | $185.04 | 127300 |
| 2024-07-10 | 186.42 | $183.19 | 129000 |
| 2024-07-09 | 187.18 | $183.01 | 95600 |
| 2024-07-08 | 188.11 | $186.90 | 99000 |
| 2024-07-05 | 188.36 | $189.01 | 91000 |
| 2024-07-03 | 188.21 | $190.52 | 83400 |
| 2024-07-02 | 187.71 | $190.65 | 100900 |
| 2024-07-01 | 187.11 | $188.57 | 142300 |
| 2024-06-28 | 186.85 | $188.97 | 403100 |
| 2024-06-27 | 186.47 | $187.88 | 59700 |
| 2024-06-26 | 186.26 | $186.49 | 93800 |
| 2024-06-25 | 186.32 | $186.66 | 100400 |
| 2024-06-24 | 186.36 | $189.61 | 74900 |
| 2024-06-21 | 185.78 | $187.47 | 199900 |
| 2024-06-20 | 185.58 | $185.22 | 85700 |
| 2024-06-18 | 185.82 | $187.90 | 77500 |
| 2024-06-17 | 185.54 | $188.54 | 63800 |
| 2024-06-14 | 185.10 | $186.56 | 97800 |
| 2024-06-13 | 185.01 | $185.32 | 69600 |
| 2024-06-12 | 185.18 | $186.29 | 106600 |
| 2024-06-11 | 185.18 | $187.13 | 88600 |
| 2024-06-10 | 185.02 | $185.67 | 117300 |
| 2024-06-07 | 185.16 | $186.06 | 63800 |
| 2024-06-06 | 185.25 | $187.89 | 75600 |
| 2024-06-05 | 184.98 | $187.47 | 89000 |
| 2024-06-04 | 184.78 | $185.30 | 111800 |
| 2024-06-03 | 185.01 | $185.41 | 83500 |
| 2024-05-31 | 185.28 | $185.50 | 129100 |
| 2024-05-30 | 185.59 | $183.00 | 104900 |
| 2024-05-29 | 186.49 | $181.29 | 88100 |
| 2024-05-28 | 187.92 | $184.05 | 96800 |
| 2024-05-24 | 189.01 | $184.47 | 90000 |
| 2024-05-23 | 190.19 | $185.79 | 74400 |
| 2024-05-22 | 191.30 | $188.46 | 75900 |
| 2024-05-21 | 192.03 | $191.01 | 65900 |
| 2024-05-20 | 192.34 | $192.07 | 66100 |
| 2024-05-17 | 192.49 | $191.51 | 106400 |
| 2024-05-16 | 192.78 | $192.57 | 78700 |
| 2024-05-15 | 192.89 | $193.39 | 81900 |
| 2024-05-14 | 192.86 | $194.34 | 102500 |
| 2024-05-13 | 192.63 | $194.92 | 107900 |
| 2024-05-10 | 192.24 | $197.57 | 82700 |
| 2024-05-09 | 191.23 | $196.24 | 69400 |
| 2024-05-08 | 190.36 | $194.86 | 85600 |
| 2024-05-07 | 189.64 | $193.79 | 167700 |
| 2024-05-06 | 189.05 | $191.91 | 124200 |
| 2024-05-03 | 188.78 | $191.50 | 149100 |
| 2024-05-02 | 188.57 | $192.00 | 204700 |
| 2024-05-01 | 188.24 | $191.43 | 192300 |
| 2024-04-30 | 187.99 | $190.81 | 165800 |
| 2024-04-29 | 187.86 | $190.35 | 141400 |
| 2024-04-26 | 187.84 | $187.03 | 149800 |
| 2024-04-25 | 188.53 | $187.98 | 116700 |
| 2024-04-24 | 189.16 | $188.80 | 131300 |
| 2024-04-23 | 189.75 | $186.86 | 153700 |
| 2024-04-22 | 190.86 | $185.59 | 109300 |
| 2024-04-19 | 192.44 | $186.87 | 130900 |
| 2024-04-18 | 194.03 | $183.62 | 138100 |
| 2024-04-17 | 196.57 | $185.40 | 124100 |
| 2024-04-16 | 199.16 | $190.02 | 148700 |
| 2024-04-15 | 201.19 | $194.81 | 224600 |
| 2024-04-12 | 202.55 | $196.11 | 93100 |
| 2024-04-11 | 203.85 | $198.56 | 108300 |
| 2024-04-10 | 204.83 | $198.75 | 111400 |
| 2024-04-09 | 205.92 | $202.77 | 101600 |
| 2024-04-08 | 206.33 | $202.83 | 80900 |
| 2024-04-05 | 206.77 | $204.17 | 93000 |
| 2024-04-04 | 206.99 | $204.51 | 87400 |
| 2024-04-03 | 207.15 | $205.08 | 88100 |
| 2024-04-02 | 207.21 | $206.80 | 123600 |
| 2024-04-01 | 206.88 | $206.47 | 80400 |
| 2024-03-28 | 206.56 | $207.63 | 81000 |
| 2024-03-27 | 205.91 | $207.07 | 171000 |
| 2024-03-26 | 205.26 | $204.02 | 87200 |
| 2024-03-25 | 205.13 | $203.14 | 65100 |
| 2024-03-22 | 205.14 | $206.02 | 94300 |
| 2024-03-21 | 204.53 | $205.74 | 125600 |
| 2024-03-20 | 203.85 | $203.36 | 147200 |
| 2024-03-19 | 203.55 | $198.91 | 119500 |
| 2024-03-18 | 204.12 | $197.70 | 101200 |
| 2024-03-15 | 205.00 | $198.20 | 330800 |
| 2024-03-14 | 205.90 | $200.15 | 95800 |
| 2024-03-13 | 206.50 | $199.83 | 143000 |
| 2024-03-12 | 207.24 | $202.75 | 186400 |
| 2024-03-11 | 207.43 | $204.21 | 77300 |
| 2024-03-08 | 207.32 | $205.36 | 84600 |
| 2024-03-07 | 206.90 | $205.02 | 125900 |
| 2024-03-06 | 206.44 | $204.50 | 79300 |
| 2024-03-05 | 205.97 | $204.61 | 131400 |
| 2024-03-04 | 205.36 | $206.79 | 106600 |
| 2024-03-01 | 204.15 | $206.25 | 103400 |
| 2024-02-29 | 202.81 | $206.92 | 175200 |
| 2024-02-28 | 201.07 | $205.16 | 131500 |
| 2024-02-27 | 199.39 | $201.27 | 142800 |
| 2024-02-26 | 198.21 | $201.46 | 152200 |
| 2024-02-23 | 196.76 | $199.81 | 146200 |
| 2024-02-22 | 195.40 | $193.55 | 206300 |
| 2024-02-21 | 195.09 | $192.83 | 122300 |
| 2024-02-20 | 194.86 | $193.88 | 131600 |
| 2024-02-16 | 194.33 | $192.89 | 87200 |
| 2024-02-15 | 193.88 | $192.16 | 86300 |
| 2024-02-14 | 193.48 | $189.89 | 99800 |
| 2024-02-13 | 193.46 | $189.66 | 109500 |
| 2024-02-12 | 193.44 | $194.42 | 131700 |
| 2024-02-09 | 192.37 | $188.75 | 106600 |
| 2024-02-08 | 192.27 | $188.16 | 105500 |
| 2024-02-07 | 192.25 | $187.64 | 130700 |
| 2024-02-06 | 192.28 | $193.29 | 152700 |
| 2024-02-05 | 191.08 | $196.51 | 197600 |
| 2024-02-02 | 188.95 | $202.57 | 296500 |
| 2024-02-01 | 185.17 | $204.04 | 576200 |
| 2024-01-31 | 180.43 | $183.78 | 381300 |
| 2024-01-30 | 179.16 | $187.31 | 208900 |
| 2024-01-29 | 176.93 | $181.57 | 124800 |
| 2024-01-26 | 175.52 | $179.86 | 97700 |
| 2024-01-25 | 174.22 | $178.48 | 198800 |
| 2024-01-24 | 173.00 | $176.16 | 132100 |
| 2024-01-23 | 172.05 | $177.03 | 118500 |
| 2024-01-22 | 170.75 | $174.40 | 149800 |
| 2024-01-19 | 169.78 | $171.90 | 113100 |
| 2024-01-18 | 169.19 | $173.24 | 114200 |
| 2024-01-17 | 168.20 | $171.83 | 97200 |
| 2024-01-16 | 167.35 | $171.31 | 107800 |
| 2024-01-12 | 166.48 | $171.70 | 124700 |
| 2024-01-11 | 165.37 | $167.78 | 109400 |
| 2024-01-10 | 164.92 | $167.95 | 116400 |
| 2024-01-09 | 164.37 | $165.83 | 96300 |
| 2024-01-08 | 164.18 | $164.36 | 72700 |
| 2024-01-05 | 164.28 | $163.11 | 102700 |
| 2024-01-04 | 164.66 | $164.06 | 101400 |
| 2024-01-03 | 164.90 | $163.51 | 96700 |
| 2024-01-02 | 165.31 | $166.39 | 140900 |
| 2023-12-29 | 165.19 | $166.39 | 178800 |
| 2023-12-28 | 165.04 | $166.30 | 170400 |
| 2023-12-27 | 164.90 | $163.90 | 117600 |
| 2023-12-26 | 165.26 | $163.70 | 102700 |
| 2023-12-22 | 165.71 | $162.87 | 95800 |
| 2023-12-21 | 166.42 | $161.88 | 114500 |
| 2023-12-20 | 167.46 | $164.22 | 145000 |
| 2023-12-19 | 168.17 | $167.66 | 145500 |
| 2023-12-18 | 168.27 | $166.76 | 127300 |
| 2023-12-15 | 168.57 | $166.22 | 410400 |
| 2023-12-14 | 169.04 | $171.34 | 152200 |
| 2023-12-13 | 168.50 | $173.92 | 145300 |
| 2023-12-12 | 167.32 | $168.38 | 88400 |
| 2023-12-11 | 167.13 | $166.49 | 114800 |
| 2023-12-08 | 167.31 | $166.42 | 129000 |
| 2023-12-07 | 167.53 | $168.77 | 160400 |
| 2023-12-06 | 167.30 | $168.23 | 116700 |
| 2023-12-05 | 167.14 | $169.23 | 108600 |
| 2023-12-04 | 166.75 | $169.65 | 99800 |
| 2023-12-01 | 166.21 | $167.19 | 113200 |
| 2023-11-30 | 166.11 | $165.90 | 118500 |
| 2023-11-29 | 166.27 | $164.06 | 100200 |
| 2023-11-28 | 166.85 | $164.12 | 107600 |
| 2023-11-27 | 167.51 | $163.76 | 153900 |
| 2023-11-24 | 168.36 | $170.65 | 38600 |
| 2023-11-22 | 167.89 | $169.94 | 138300 |
| 2023-11-21 | 167.50 | $166.58 | 68200 |
| 2023-11-20 | 167.76 | $167.45 | 67500 |
| 2023-11-17 | 167.88 | $167.36 | 117200 |
| 2023-11-16 | 168.04 | $166.13 | 86700 |
| 2023-11-15 | 168.49 | $170.13 | 82600 |
| 2023-11-14 | 168.17 | $171.62 | 93000 |
| 2023-11-13 | 167.48 | $167.15 | 94300 |
| 2023-11-10 | 167.64 | $167.64 | 124000 |
| 2023-11-09 | 167.71 | $166.34 | 108600 |
| 2023-11-08 | 168.08 | $165.41 | 91300 |
| 2023-11-07 | 168.70 | $169.56 | 94600 |
| 2023-11-06 | 168.55 | $168.10 | 103300 |
| 2023-11-03 | 168.69 | $171.00 | 194300 |
| 2023-11-02 | 168.24 | $167.49 | 208800 |
| 2023-11-01 | 168.47 | $171.14 | 133300 |
| 2023-10-31 | 167.96 | $169.17 | 192600 |
| 2023-10-30 | 167.79 | $167.48 | 93300 |
| 2023-10-27 | 167.95 | $167.05 | 92200 |
| 2023-10-26 | 168.23 | $169.16 | 110300 |
| 2023-10-25 | 168.12 | $166.59 | 115000 |
| 2023-10-24 | 168.54 | $163.80 | 112000 |
| 2023-10-23 | 169.61 | $162.98 | 132600 |
| 2023-10-20 | 171.03 | $165.86 | 139000 |
| 2023-10-19 | 172.07 | $168.44 | 195900 |
| 2023-10-18 | 172.73 | $174.44 | 129200 |
| 2023-10-17 | 172.22 | $177.24 | 163700 |
| 2023-10-16 | 171.04 | $175.98 | 173400 |
| 2023-10-13 | 169.93 | $177.01 | 230800 |
| 2023-10-12 | 168.42 | $168.29 | 136900 |
| 2023-10-11 | 168.51 | $173.50 | 59900 |
| 2023-10-10 | 167.52 | $173.96 | 221200 |
| 2023-10-09 | 166.28 | $172.31 | 96600 |
| 2023-10-06 | 165.20 | $171.85 | 157000 |
| 2023-10-05 | 164.05 | $168.09 | 126600 |
| 2023-10-04 | 163.53 | $165.78 | 72500 |
| 2023-10-03 | 163.43 | $162.58 | 145000 |
| 2023-10-02 | 164.00 | $162.67 | 87800 |
| 2023-09-29 | 164.67 | $165.03 | 98000 |
| 2023-09-28 | 164.97 | $165.26 | 72600 |
| 2023-09-27 | 165.28 | $165.25 | 159800 |
| 2023-09-26 | 165.67 | $167.46 | 96900 |
| 2023-09-25 | 165.67 | $165.66 | 120500 |
| 2023-09-22 | 166.07 | $167.27 | 84000 |
| 2023-09-21 | 166.22 | $169.95 | 108100 |
| 2023-09-20 | 165.85 | $170.42 | 99700 |
| 2023-09-19 | 165.34 | $173.33 | 179300 |
| 2023-09-18 | 164.17 | $173.11 | 152200 |
| 2023-09-15 | 162.88 | $172.50 | 304900 |
| 2023-09-14 | 161.54 | $171.93 | 194500 |
| 2023-09-13 | 160.16 | $166.27 | 198900 |
| 2023-09-12 | 159.78 | $160.95 | 110300 |
| 2023-09-11 | 160.52 | $161.88 | 194400 |
| 2023-09-08 | 161.23 | $159.43 | 162000 |
| 2023-09-07 | 162.62 | $160.15 | 176400 |
| 2023-09-06 | 164.12 | $164.19 | 151600 |
| 2023-09-05 | 165.07 | $165.33 | 133900 |
| 2023-09-01 | 165.98 | $165.85 | 105200 |
| 2023-08-31 | 166.98 | $165.19 | 107300 |
| 2023-08-30 | 168.32 | $166.01 | 110000 |
| 2023-08-29 | 169.75 | $165.61 | 153800 |
| 2023-08-28 | 171.54 | $165.19 | 161400 |
| 2023-08-25 | 173.75 | $165.23 | 167000 |
| 2023-08-24 | 176.35 | $161.64 | 190400 |
| 2023-08-23 | 180.15 | $163.44 | 454400 |
| 2023-08-22 | 184.22 | $182.74 | 147200 |
| 2023-08-21 | 184.89 | $184.02 | 295100 |
| 2023-08-18 | 185.41 | $182.93 | 113700 |
| 2023-08-17 | 186.27 | $182.28 | 85000 |
| 2023-08-16 | 187.42 | $186.81 | 142600 |
| 2023-08-15 | 187.81 | $184.73 | 135600 |
| 2023-08-14 | 188.72 | $185.63 | 121300 |
| 2023-08-11 | 189.59 | $186.56 | 102400 |
| 2023-08-10 | 190.41 | $184.73 | 136800 |
| 2023-08-09 | 191.76 | $189.77 | 99400 |
| 2023-08-08 | 192.27 | $190.49 | 103900 |
| 2023-08-07 | 192.72 | $193.66 | 59600 |
| 2023-08-04 | 192.57 | $193.32 | 88000 |
| 2023-08-03 | 192.47 | $193.39 | 66800 |
| 2023-08-02 | 192.34 | $194.63 | 75100 |
| 2023-08-01 | 191.94 | $192.32 | 123400 |
| 2023-07-31 | 191.96 | $192.63 | 630500 |
| 2023-07-28 | 191.93 | $192.17 | 120700 |
| 2023-07-27 | 192.00 | $193.08 | 88200 |
| 2023-07-26 | 191.89 | $195.96 | 110800 |
| 2023-07-25 | 191.16 | $195.81 | 79200 |
| 2023-07-24 | 190.35 | $194.17 | 69500 |
| 2023-07-21 | 189.78 | $193.65 | 111300 |
| 2023-07-20 | 189.23 | $192.44 | 127200 |
| 2023-07-19 | 188.87 | $192.51 | 124500 |
| 2023-07-18 | 188.45 | $189.02 | 130300 |
| 2023-07-17 | 188.72 | $186.78 | 114300 |
| 2023-07-14 | 189.52 | $187.26 | 104700 |
| 2023-07-13 | 190.37 | $187.87 | 101500 |
| 2023-07-12 | 191.24 | $188.59 | 134600 |
| 2023-07-11 | 192.12 | $187.81 | 99000 |
| 2023-07-10 | 193.32 | $188.69 | 118600 |
| 2023-07-07 | 194.53 | $189.32 | 226300 |
| 2023-07-06 | 195.82 | $196.05 | 72000 |
| 2023-07-05 | 195.91 | $199.89 | 100100 |
| 2023-07-03 | 195.20 | $200.47 | 44900 |
| 2023-06-30 | 194.28 | $201.09 | 111200 |
| 2023-06-29 | 193.08 | $198.59 | 108900 |
| 2023-06-28 | 192.24 | $196.98 | 136600 |
| 2023-06-27 | 191.61 | $196.50 | 144900 |
| 2023-06-26 | 191.01 | $197.12 | 163400 |
| 2023-06-23 | 190.21 | $200.33 | 482500 |
| 2023-06-22 | 188.63 | $191.69 | 162300 |
| 2023-06-21 | 188.64 | $188.04 | 180000 |
| 2023-06-20 | 189.47 | $185.61 | 189400 |
| 2023-06-16 | 190.97 | $186.04 | 350900 |
| 2023-06-15 | 192.65 | $186.91 | 172000 |
| 2023-06-14 | 194.45 | $188.73 | 341900 |
| 2023-06-13 | 196.19 | $189.19 | 186700 |
| 2023-06-12 | 198.12 | $190.46 | 294500 |
| 2023-06-09 | 200.12 | $198.33 | 102700 |
| 2023-06-08 | 200.80 | $199.38 | 109400 |
| 2023-06-07 | 201.39 | $200.87 | 143300 |
| 2023-06-06 | 201.76 | $200.90 | 79000 |
| 2023-06-05 | 202.20 | $199.89 | 64700 |
| 2023-06-02 | 202.94 | $203.58 | 114500 |
| 2023-06-01 | 203.03 | $196.98 | 92900 |
| 2023-05-31 | 204.54 | $196.58 | 121000 |
| 2023-05-30 | 206.38 | $198.44 | 80100 |
| 2023-05-26 | 208.13 | $203.48 | 65900 |
| 2023-05-25 | 209.10 | $205.37 | 66900 |
| 2023-05-24 | 209.83 | $205.18 | 85100 |
| 2023-05-23 | 210.70 | $206.62 | 161100 |
| 2023-05-22 | 211.41 | $205.23 | 189900 |
| 2023-05-19 | 212.51 | $207.60 | 92500 |
| 2023-05-18 | 213.27 | $208.46 | 138300 |
| 2023-05-17 | 213.96 | $209.17 | 120500 |
| 2023-05-16 | 214.60 | $209.39 | 96100 |
| 2023-05-15 | 215.26 | $213.17 | 81800 |
| 2023-05-12 | 215.22 | $211.63 | 159900 |
| 2023-05-11 | 215.46 | $212.94 | 98600 |
| 2023-05-10 | 215.44 | $214.16 | 146300 |
| 2023-05-09 | 215.14 | $216.46 | 78700 |
| 2023-05-08 | 214.27 | $218.06 | 74400 |
| 2023-05-05 | 212.89 | $218.84 | 103600 |
| 2023-05-04 | 211.10 | $215.24 | 174200 |
| 2023-05-03 | 209.76 | $212.80 | 126500 |
| 2023-05-02 | 208.70 | $209.44 | 122600 |
| 2023-05-01 | 208.15 | $212.71 | 92500 |
| 2023-04-28 | 206.81 | $209.12 | 278400 |
| 2023-04-27 | 205.99 | $210.01 | 124200 |
| 2023-04-26 | 204.84 | $204.92 | 621500 |
| 2023-04-25 | 204.56 | $205.16 | 178700 |
| 2023-04-24 | 204.18 | $205.30 | 71400 |
| 2023-04-21 | 203.69 | $206.67 | 127400 |
| 2023-04-20 | 202.82 | $204.96 | 79900 |
| 2023-04-19 | 202.16 | $203.99 | 84000 |
| 2023-04-18 | 201.59 | $201.42 | 136800 |
| 2023-04-17 | 201.46 | $196.70 | 89800 |
| 2023-04-14 | 202.30 | $198.07 | 78500 |
| 2023-04-13 | 202.97 | $201.23 | 90100 |
| 2023-04-12 | 203.07 | $201.11 | 100400 |
| 2023-04-11 | 203.20 | $202.03 | 129100 |
| 2023-04-10 | 203.14 | $200.51 | 114900 |
| 2023-04-06 | 203.38 | $200.45 | 117900 |
| 2023-04-05 | 203.64 | $201.23 | 77600 |
| 2023-04-04 | 203.77 | $206.02 | 123000 |
| 2023-04-03 | 202.89 | $205.65 | 130500 |
| 2023-03-31 | 201.92 | $202.88 | 150800 |
| 2023-03-30 | 201.37 | $200.86 | 144600 |
| 2023-03-29 | 201.14 | $199.27 | 661600 |
| 2023-03-28 | 201.18 | $199.63 | 293100 |
| 2023-03-27 | 201.14 | $200.28 | 234700 |
| 2023-03-24 | 200.93 | $207.82 | 184100 |
| 2023-03-23 | 199.09 | $204.50 | 163400 |
| 2023-03-22 | 197.63 | $202.00 | 168700 |
| 2023-03-21 | 196.45 | $202.06 | 134300 |
| 2023-03-20 | 195.06 | $200.68 | 145300 |
| 2023-03-17 | 193.73 | $198.15 | 377400 |
| 2023-03-16 | 192.71 | $198.31 | 159500 |
| 2023-03-15 | 191.50 | $195.41 | 140200 |
| 2023-03-14 | 190.70 | $197.64 | 168400 |
| 2023-03-13 | 189.30 | $190.48 | 141100 |
| 2023-03-10 | 189.20 | $186.59 | 116900 |
| 2023-03-09 | 189.91 | $188.78 | 117600 |
| 2023-03-08 | 190.28 | $189.07 | 83000 |
| 2023-03-07 | 190.65 | $190.20 | 88600 |
| 2023-03-06 | 190.84 | $190.50 | 132100 |
| 2023-03-03 | 191.01 | $190.08 | 75800 |
| 2023-03-02 | 191.31 | $189.67 | 92100 |
| 2023-03-01 | 191.73 | $188.32 | 136100 |
| 2023-02-28 | 192.52 | $191.98 | 204500 |
| 2023-02-27 | 192.66 | $193.61 | 127000 |
| 2023-02-24 | 192.48 | $192.42 | 100300 |
| 2023-02-23 | 192.53 | $193.95 | 118100 |
| 2023-02-22 | 192.26 | $196.34 | 147200 |
| 2023-02-21 | 191.45 | $194.33 | 148000 |
| 2023-02-17 | 190.94 | $196.40 | 104100 |
| 2023-02-16 | 189.92 | $194.16 | 130700 |
| 2023-02-15 | 189.21 | $193.39 | 134500 |
| 2023-02-14 | 188.56 | $193.04 | 137000 |
| 2023-02-13 | 187.90 | $193.26 | 146300 |
| 2023-02-10 | 187.09 | $189.75 | 110900 |
| 2023-02-09 | 186.92 | $187.15 | 117400 |
| 2023-02-08 | 187.29 | $186.68 | 131100 |
| 2023-02-07 | 187.84 | $184.70 | 164900 |
| 2023-02-06 | 188.92 | $186.44 | 190100 |
| 2023-02-03 | 189.82 | $186.28 | 157400 |
| 2023-02-02 | 190.91 | $186.22 | 448400 |
| 2023-02-01 | 192.21 | $193.35 | 148100 |
| 2023-01-31 | 192.23 | $191.91 | 541200 |
| 2023-01-30 | 192.57 | $190.66 | 149700 |
| 2023-01-27 | 193.24 | $191.34 | 91300 |
| 2023-01-26 | 193.89 | $193.98 | 77800 |
| 2023-01-25 | 194.10 | $196.08 | 155300 |
| 2023-01-24 | 193.91 | $191.59 | 129500 |
| 2023-01-23 | 194.65 | $190.80 | 154700 |
| 2023-01-20 | 195.68 | $192.59 | 164200 |
| 2023-01-19 | 196.51 | $192.00 | 221800 |
| 2023-01-18 | 197.61 | $192.87 | 162900 |
| 2023-01-17 | 198.71 | $197.31 | 96500 |
| 2023-01-13 | 199.04 | $198.46 | 68800 |
| 2023-01-12 | 199.20 | $195.86 | 122600 |
| 2023-01-11 | 199.92 | $197.05 | 147400 |
| 2023-01-10 | 200.51 | $198.31 | 87700 |
| 2023-01-09 | 200.93 | $198.31 | 87100 |
| 2023-01-06 | 201.41 | $201.54 | 113600 |
| 2023-01-05 | 201.28 | $200.02 | 94500 |
| 2023-01-04 | 201.45 | $201.46 | 93700 |
| 2023-01-03 | 201.33 | $201.78 | 145200 |
| 2022-12-30 | 201.13 | $197.30 | 130400 |
| 2022-12-29 | 201.83 | $201.09 | 578300 |
| 2022-12-28 | 201.83 | $200.55 | 193600 |
| 2022-12-27 | 201.94 | $202.29 | 90000 |
| 2022-12-23 | 201.70 | $200.84 | 155500 |
| 2022-12-22 | 201.71 | $202.31 | 169300 |
| 2022-12-21 | 201.40 | $201.87 | 163400 |
| 2022-12-20 | 201.14 | $198.01 | 151200 |
| 2022-12-19 | 201.63 | $197.98 | 185700 |
| 2022-12-16 | 202.19 | $196.47 | 384700 |
| 2022-12-15 | 203.16 | $195.40 | 213000 |
| 2022-12-14 | 204.49 | $197.18 | 89300 |
| 2022-12-13 | 205.64 | $198.71 | 115100 |
| 2022-12-12 | 206.62 | $201.61 | 101600 |
| 2022-12-09 | 207.13 | $200.64 | 100100 |
| 2022-12-08 | 207.89 | $202.49 | 124300 |
| 2022-12-07 | 208.36 | $202.12 | 159400 |
| 2022-12-06 | 208.93 | $202.97 | 145400 |
| 2022-12-05 | 209.38 | $203.77 | 130100 |
| 2022-12-02 | 209.70 | $203.49 | 123300 |
| 2022-12-01 | 210.07 | $204.33 | 137300 |
| 2022-11-30 | 210.28 | $207.14 | 177400 |
| 2022-11-29 | 209.87 | $203.43 | 99700 |
| 2022-11-28 | 210.13 | $204.49 | 118800 |
| 2022-11-25 | 210.15 | $205.32 | 74300 |
| 2022-11-23 | 209.93 | $203.58 | 592800 |
| 2022-11-22 | 209.98 | $205.17 | 152600 |
| 2022-11-21 | 209.63 | $209.06 | 102400 |
| 2022-11-18 | 208.34 | $204.97 | 251100 |
| 2022-11-17 | 207.63 | $207.39 | 118200 |
| 2022-11-16 | 206.23 | $208.72 | 139100 |
| 2022-11-15 | 204.25 | $201.67 | 184400 |
| 2022-11-14 | 203.36 | $199.99 | 187900 |
| 2022-11-11 | 202.61 | $204.46 | 171000 |
| 2022-11-10 | 200.73 | $208.48 | 309700 |
| 2022-11-09 | 197.62 | $203.34 | 231800 |
| 2022-11-08 | 195.03 | $208.76 | 263600 |
| 2022-11-07 | 190.81 | $208.60 | 245600 |
| 2022-11-04 | 185.89 | $200.88 | 288600 |
| 2022-11-03 | 181.76 | $195.89 | 460000 |
| 2022-11-02 | 177.97 | $176.44 | 183800 |
| 2022-11-01 | 177.64 | $179.90 | 257400 |
| 2022-10-31 | 176.50 | $180.28 | 1.2M |
| 2022-10-28 | 175.05 | $181.15 | 185100 |
| 2022-10-27 | 173.17 | $178.10 | 183000 |
| 2022-10-26 | 171.59 | $175.08 | 275600 |
| 2022-10-25 | 170.37 | $176.01 | 332300 |
| 2022-10-24 | 168.75 | $174.44 | 239600 |
| 2022-10-21 | 167.17 | $172.04 | 163200 |
| 2022-10-20 | 165.82 | $169.31 | 139600 |
| 2022-10-19 | 164.83 | $168.26 | 191700 |
| 2022-10-18 | 163.88 | $168.68 | 153800 |
| 2022-10-17 | 162.68 | $167.21 | 151100 |
| 2022-10-14 | 161.59 | $165.00 | 223400 |
| 2022-10-13 | 160.79 | $164.90 | 147600 |
| 2022-10-12 | 159.88 | $162.37 | 134000 |
| 2022-10-11 | 159.36 | $162.00 | 113500 |
| 2022-10-10 | 158.83 | $160.10 | 101000 |
| 2022-10-07 | 158.62 | $157.51 | 123100 |
| 2022-10-06 | 158.93 | $157.48 | 155800 |
| 2022-10-05 | 159.29 | $157.77 | 146400 |
| 2022-10-04 | 159.65 | $158.91 | 175000 |
| 2022-10-03 | 159.84 | $154.95 | 163400 |
| 2022-09-30 | 160.88 | $150.28 | 163300 |
| 2022-09-29 | 163.08 | $152.06 | 180700 |
| 2022-09-28 | 165.24 | $156.17 | 288800 |
| 2022-09-27 | 166.88 | $155.02 | 255000 |
| 2022-09-26 | 168.99 | $162.08 | 149400 |
| 2022-09-23 | 169.94 | $159.33 | 229200 |
| 2022-09-22 | 171.59 | $164.70 | 122500 |
| 2022-09-21 | 172.34 | $165.84 | 102200 |
| 2022-09-20 | 172.93 | $166.24 | 116100 |
| 2022-09-19 | 173.49 | $168.55 | 109900 |
| 2022-09-16 | 173.60 | $168.01 | 284700 |
| 2022-09-15 | 173.80 | $168.14 | 131900 |
| 2022-09-14 | 173.95 | $170.60 | 120200 |
| 2022-09-13 | 173.55 | $168.18 | 116700 |
| 2022-09-12 | 173.54 | $170.49 | 116000 |
| 2022-09-09 | 172.98 | $172.58 | 97800 |
| 2022-09-08 | 171.83 | $170.18 | 99000 |
| 2022-09-07 | 170.94 | $173.29 | 115700 |
| 2022-09-06 | 169.19 | $169.46 | 106600 |
| 2022-09-02 | 167.90 | $168.25 | 115500 |
| 2022-09-01 | 166.60 | $169.41 | 181200 |
| 2022-08-31 | 164.78 | $168.55 | 207600 |
| 2022-08-30 | 162.79 | $169.16 | 185900 |
| 2022-08-29 | 160.30 | $172.10 | 220200 |
| 2022-08-26 | 156.73 | $172.95 | 326300 |
| 2022-08-25 | 152.37 | $167.26 | 307800 |
| 2022-08-24 | 148.46 | $146.56 | 146400 |
| 2022-08-23 | 148.26 | $145.24 | 102600 |
| 2022-08-22 | 148.27 | $146.74 | 103400 |
| 2022-08-19 | 147.93 | $147.46 | 131900 |
| 2022-08-18 | 147.35 | $148.20 | 98900 |
| 2022-08-17 | 146.49 | $150.63 | 89000 |
| 2022-08-16 | 144.95 | $151.34 | 117300 |
| 2022-08-15 | 142.98 | $148.21 | 119100 |
| 2022-08-12 | 141.32 | $146.37 | 93500 |
| 2022-08-11 | 139.76 | $144.36 | 90500 |
| 2022-08-10 | 138.35 | $142.59 | 101200 |
| 2022-08-09 | 137.06 | $141.10 | 94400 |
| 2022-08-08 | 135.87 | $139.09 | 95800 |
| 2022-08-05 | 134.89 | $137.83 | 101500 |
| 2022-08-04 | 134.01 | $135.88 | 151400 |
| 2022-08-03 | 133.38 | $136.02 | 137500 |
| 2022-08-02 | 132.62 | $133.24 | 118500 |
| 2022-08-01 | 132.30 | $135.52 | 152900 |
| 2022-07-29 | 131.45 | $132.38 | 685700 |
| 2022-07-28 | 131.12 | $133.15 | 155000 |
| 2022-07-27 | 130.56 | $130.88 | 155200 |
| 2022-07-26 | 130.39 | $130.98 | 152400 |
| 2022-07-25 | 130.16 | $131.30 | 144200 |
| 2022-07-22 | 129.83 | $129.63 | 136500 |
| 2022-07-21 | 129.79 | $129.03 | 107800 |
| 2022-07-20 | 129.86 | $130.54 | 94700 |
| 2022-07-19 | 129.63 | $131.38 | 136700 |
| 2022-07-18 | 129.17 | $129.67 | 147000 |
| 2022-07-15 | 129.00 | $129.97 | 147900 |
| 2022-07-14 | 128.73 | $128.52 | 95400 |
| 2022-07-13 | 128.73 | $129.32 | 132900 |
| 2022-07-12 | 128.55 | $128.36 | 137700 |
| 2022-07-11 | 128.54 | $126.92 | 108500 |
| 2022-07-08 | 128.84 | $129.70 | 123800 |
| 2022-07-07 | 128.59 | $130.54 | 106000 |
| 2022-07-06 | 128.12 | $130.17 | 144900 |
| 2022-07-05 | 127.66 | $129.80 | 199700 |
| 2022-07-01 | 127.19 | $131.29 | 202900 |
| 2022-06-30 | 126.34 | $128.78 | 213100 |
| 2022-06-29 | 125.88 | $130.17 | 132700 |
| 2022-06-28 | 125.07 | $130.57 | 114300 |
| 2022-06-27 | 124.04 | $131.27 | 90400 |
| 2022-06-24 | 122.71 | $132.27 | 183800 |
| 2022-06-23 | 120.97 | $128.77 | 133800 |
| 2022-06-22 | 119.70 | $125.91 | 130900 |
| 2022-06-21 | 118.86 | $125.22 | 132800 |
| 2022-06-17 | 118.06 | $124.14 | 243900 |
| 2022-06-16 | 117.38 | $123.12 | 199100 |
| 2022-06-15 | 116.85 | $122.17 | 176600 |
| 2022-06-14 | 116.46 | $118.89 | 232300 |
| 2022-06-13 | 116.74 | $121.83 | 183900 |
| 2022-06-10 | 116.49 | $120.54 | 97500 |
| 2022-06-09 | 116.52 | $118.64 | 107000 |
| 2022-06-08 | 116.99 | $119.49 | 112000 |
| 2022-06-07 | 117.41 | $119.80 | 94600 |
| 2022-06-06 | 117.88 | $119.31 | 90500 |
| 2022-06-03 | 118.58 | $119.68 | 83600 |
| 2022-06-02 | 119.37 | $120.88 | 90400 |
| 2022-06-01 | 120.08 | $119.57 | 107000 |
| 2022-05-31 | 121.23 | $121.90 | 132500 |
| 2022-05-27 | 122.13 | $123.31 | 106500 |
| 2022-05-26 | 122.92 | $122.20 | 107700 |
| 2022-05-25 | 124.14 | $124.49 | 301500 |
| 2022-05-24 | 125.11 | $125.39 | 137500 |
| 2022-05-23 | 126.11 | $123.45 | 116100 |
| 2022-05-20 | 127.73 | $121.72 | 146600 |
| 2022-05-19 | 130.02 | $123.74 | 171400 |
| 2022-05-18 | 132.30 | $121.25 | 139300 |
| 2022-05-17 | 135.52 | $130.80 | 123700 |
| 2022-05-16 | 137.29 | $133.97 | 102800 |
| 2022-05-13 | 138.71 | $139.10 | 103600 |
| 2022-05-12 | 139.30 | $135.52 | 88300 |
| 2022-05-11 | 140.79 | $133.37 | 121500 |
| 2022-05-10 | 142.99 | $137.63 | 189000 |
| 2022-05-09 | 144.68 | $135.93 | 262900 |
| 2022-05-06 | 147.03 | $132.71 | 170400 |
| 2022-05-05 | 150.45 | $139.46 | 221300 |
| 2022-05-04 | 153.01 | $149.49 | 107800 |
| 2022-05-03 | 153.87 | $149.20 | 101800 |
| 2022-05-02 | 154.94 | $150.83 | 109100 |
| 2022-04-29 | 155.84 | $155.18 | 251100 |
| 2022-04-28 | 155.96 | $157.49 | 110000 |
| 2022-04-27 | 155.62 | $154.44 | 133300 |
| 2022-04-26 | 155.87 | $153.89 | 145900 |
| 2022-04-25 | 156.27 | $157.70 | 126900 |
| 2022-04-22 | 155.94 | $156.65 | 99900 |
| 2022-04-21 | 155.77 | $158.88 | 88200 |
| 2022-04-20 | 155.10 | $158.50 | 80600 |
| 2022-04-19 | 154.40 | $155.88 | 95600 |
| 2022-04-18 | 154.15 | $153.84 | 142200 |
| 2022-04-14 | 154.29 | $155.19 | 71800 |
| 2022-04-13 | 154.17 | $156.39 | 81000 |
| 2022-04-12 | 153.79 | $157.05 | 126500 |
| 2022-04-11 | 153.21 | $155.37 | 87500 |
| 2022-04-08 | 152.89 | $155.63 | 111700 |
| 2022-04-07 | 152.48 | $156.10 | 155700 |
| 2022-04-06 | 151.92 | $155.00 | 120800 |
| 2022-04-05 | 151.50 | $153.13 | 115200 |
| 2022-04-04 | 151.43 | $152.22 | 75300 |
| 2022-04-01 | 151.56 | $154.86 | 162400 |
| 2022-03-31 | 151.16 | $149.15 | 128300 |
| 2022-03-30 | 151.92 | $150.70 | 61900 |
| 2022-03-29 | 152.49 | $152.71 | 100300 |
| 2022-03-28 | 152.74 | $150.32 | 67900 |
| 2022-03-25 | 153.55 | $153.55 | 89000 |
| 2022-03-24 | 153.82 | $152.79 | 114000 |
| 2022-03-23 | 154.31 | $152.12 | 159900 |
| 2022-03-22 | 155.04 | $153.65 | 90600 |
| 2022-03-21 | 155.57 | $154.43 | 74400 |
| 2022-03-18 | 156.03 | $153.68 | 152400 |
| 2022-03-17 | 156.74 | $154.85 | 49200 |
| 2022-03-16 | 157.32 | $155.90 | 84200 |
| 2022-03-15 | 157.78 | $156.62 | 63600 |
| 2022-03-14 | 158.17 | $156.25 | 75000 |
| 2022-03-11 | 158.71 | $153.23 | 72600 |
| 2022-03-10 | 159.98 | $153.33 | 75300 |
| 2022-03-09 | 161.43 | $156.92 | 99600 |
| 2022-03-08 | 162.36 | $156.50 | 192800 |
| 2022-03-07 | 163.53 | $165.00 | 118500 |
| 2022-03-04 | 163.08 | $162.61 | 50300 |
| 2022-03-03 | 163.06 | $162.82 | 61400 |
| 2022-03-02 | 162.99 | $162.59 | 106500 |
| 2022-03-01 | 162.94 | $165.46 | 131900 |
| 2022-02-28 | 162.28 | $168.21 | 115800 |
| 2022-02-25 | 160.93 | $168.09 | 134300 |
| 2022-02-24 | 159.38 | $159.57 | 160500 |
| 2022-02-23 | 159.39 | $162.32 | 82900 |
| 2022-02-22 | 158.81 | $163.00 | 100600 |
| 2022-02-18 | 158.01 | $161.73 | 140300 |
| 2022-02-17 | 157.35 | $158.78 | 63900 |
| 2022-02-16 | 157.21 | $158.36 | 58300 |
| 2022-02-15 | 157.14 | $158.94 | 73100 |
| 2022-02-14 | 156.96 | $159.15 | 77700 |
| 2022-02-11 | 156.71 | $157.79 | 55900 |
| 2022-02-10 | 156.72 | $155.73 | 85100 |
| 2022-02-09 | 157.18 | $159.03 | 95500 |
| 2022-02-08 | 157.02 | $156.90 | 81800 |
| 2022-02-07 | 157.31 | $154.85 | 81500 |
| 2022-02-04 | 158.08 | $153.73 | 90400 |
| 2022-02-03 | 159.23 | $154.70 | 96500 |
| 2022-02-02 | 160.36 | $159.40 | 97700 |
| 2022-02-01 | 160.70 | $158.08 | 117300 |
| 2022-01-31 | 161.37 | $158.77 | 359600 |
| 2022-01-28 | 162.01 | $159.64 | 124800 |
| 2022-01-27 | 162.57 | $158.75 | 109600 |
| 2022-01-26 | 163.41 | $157.18 | 140000 |
| 2022-01-25 | 164.71 | $161.03 | 118200 |
| 2022-01-24 | 165.41 | $162.82 | 123800 |
| 2022-01-21 | 165.84 | $162.09 | 128300 |
| 2022-01-20 | 166.49 | $164.67 | 128700 |
| 2022-01-19 | 166.68 | $164.25 | 129700 |
| 2022-01-18 | 166.99 | $163.60 | 100800 |
| 2022-01-14 | 167.47 | $165.85 | 75300 |
| 2022-01-13 | 167.54 | $165.69 | 100600 |
| 2022-01-12 | 167.64 | $163.37 | 72200 |
| 2022-01-11 | 168.23 | $168.46 | 65000 |
| 2022-01-10 | 167.83 | $169.96 | 95400 |
| 2022-01-07 | 167.03 | $170.73 | 85000 |
| 2022-01-06 | 165.92 | $168.52 | 105200 |
| 2022-01-05 | 165.08 | $166.31 | 85900 |
| 2022-01-04 | 164.56 | $167.55 | 83500 |
| 2022-01-03 | 163.68 | $166.85 | 76700 |
| 2021-12-31 | 162.80 | $165.60 | 53900 |
| 2021-12-30 | 162.04 | $164.78 | 48700 |
| 2021-12-29 | 161.31 | $166.23 | 61300 |
| 2021-12-28 | 160.16 | $165.10 | 60800 |
| 2021-12-27 | 159.05 | $162.62 | 46800 |
| 2021-12-23 | 158.29 | $162.16 | 57900 |
| 2021-12-22 | 157.51 | $161.50 | 71800 |
| 2021-12-21 | 156.75 | $160.62 | 68700 |
| 2021-12-20 | 156.05 | $159.89 | 97200 |
| 2021-12-17 | 155.40 | $161.84 | 253300 |
| 2021-12-16 | 154.25 | $162.54 | 128200 |
| 2021-12-15 | 152.78 | $158.82 | 102800 |
| 2021-12-14 | 151.88 | $155.81 | 110200 |
| 2021-12-13 | 151.49 | $156.61 | 88800 |
| 2021-12-10 | 150.89 | $153.18 | 58400 |
| 2021-12-09 | 150.94 | $153.66 | 67600 |
| 2021-12-08 | 150.92 | $154.40 | 80000 |
| 2021-12-07 | 150.78 | $150.90 | 68800 |
| 2021-12-06 | 151.39 | $152.69 | 71100 |
| 2021-12-03 | 151.74 | $149.80 | 66400 |
| 2021-12-02 | 152.80 | $150.28 | 103700 |
| 2021-12-01 | 153.95 | $147.32 | 168500 |
| 2021-11-30 | 155.94 | $146.20 | 132200 |
| 2021-11-29 | 158.51 | $154.16 | 78900 |
| 2021-11-26 | 159.84 | $157.59 | 57200 |
| 2021-11-24 | 160.68 | $162.11 | 78400 |
| 2021-11-23 | 160.72 | $163.20 | 87800 |
| 2021-11-22 | 160.55 | $161.40 | 69600 |
| 2021-11-19 | 160.75 | $157.92 | 124100 |
| 2021-11-18 | 161.74 | $160.92 | 99900 |
| 2021-11-17 | 162.28 | $161.43 | 99100 |
| 2021-11-16 | 162.81 | $164.62 | 82600 |
| 2021-11-15 | 162.77 | $164.95 | 62800 |
| 2021-11-12 | 162.68 | $163.48 | 56100 |
| 2021-11-11 | 162.90 | $163.21 | 67500 |
| 2021-11-10 | 163.23 | $162.15 | 111600 |
| 2021-11-09 | 163.86 | $161.08 | 51900 |
| 2021-11-08 | 164.83 | $161.69 | 94300 |
| 2021-11-05 | 165.85 | $160.77 | 93200 |
| 2021-11-04 | 167.24 | $159.89 | 168900 |
| 2021-11-03 | 169.05 | $162.09 | 235400 |
| 2021-11-02 | 170.70 | $169.22 | 106800 |
| 2021-11-01 | 171.12 | $168.43 | 158300 |
| 2021-10-29 | 171.78 | $170.00 | 396300 |
| 2021-10-28 | 172.21 | $171.46 | 97300 |
| 2021-10-27 | 172.41 | $173.17 | 70600 |
| 2021-10-26 | 172.29 | $175.01 | 98400 |
| 2021-10-25 | 171.76 | $174.45 | 73900 |
| 2021-10-22 | 171.26 | $173.50 | 53100 |
| 2021-10-21 | 170.89 | $171.77 | 77500 |
| 2021-10-20 | 170.83 | $171.85 | 63600 |
| 2021-10-19 | 170.75 | $170.65 | 39400 |
| 2021-10-18 | 170.92 | $170.79 | 48900 |
| 2021-10-15 | 171.10 | $172.55 | 85300 |
| 2021-10-14 | 170.94 | $173.82 | 63800 |
| 2021-10-13 | 170.49 | $171.41 | 60000 |
| 2021-10-12 | 170.49 | $171.86 | 50500 |
| 2021-10-11 | 170.40 | $172.69 | 57700 |
| 2021-10-08 | 170.14 | $173.36 | 33400 |
| 2021-10-07 | 169.71 | $173.58 | 86000 |
| 2021-10-06 | 169.17 | $174.96 | 83800 |
| 2021-10-05 | 168.27 | $172.98 | 105200 |
| 2021-10-04 | 167.67 | $172.45 | 144100 |
| 2021-10-01 | 167.10 | $169.78 | 160900 |
| 2021-09-30 | 167.03 | $168.81 | 174100 |
| 2021-09-29 | 167.18 | $171.03 | 115400 |
| 2021-09-28 | 166.90 | $169.24 | 104000 |
| 2021-09-27 | 167.00 | $171.03 | 128100 |
| 2021-09-24 | 166.76 | $168.48 | 61200 |
| 2021-09-23 | 167.05 | $168.52 | 88700 |
| 2021-09-22 | 167.41 | $168.63 | 110400 |
| 2021-09-21 | 167.84 | $168.74 | 87100 |
| 2021-09-20 | 168.36 | $168.93 | 104800 |
| 2021-09-17 | 168.95 | $169.81 | 336600 |
| 2021-09-16 | 169.49 | $169.39 | 125100 |
| 2021-09-15 | 170.24 | $169.15 | 87600 |
| 2021-09-14 | 171.19 | $168.86 | 100100 |
| 2021-09-13 | 172.40 | $170.46 | 65600 |
| 2021-09-10 | 173.50 | $173.01 | 62200 |
| 2021-09-09 | 174.27 | $173.04 | 49300 |
| 2021-09-08 | 175.19 | $175.38 | 55000 |
| 2021-09-07 | 175.80 | $173.45 | 68400 |
| 2021-09-03 | 176.94 | $175.29 | 100300 |
| 2021-09-02 | 177.92 | $176.80 | 79100 |
| 2021-09-01 | 178.76 | $175.06 | 107500 |
| 2021-08-31 | 180.13 | $177.24 | 148100 |
| 2021-08-30 | 181.29 | $177.28 | 68300 |
| 2021-08-27 | 182.66 | $179.83 | 140100 |
| 2021-08-26 | 183.73 | $176.67 | 212200 |
| 2021-08-25 | 185.66 | $182.64 | 151100 |
| 2021-08-24 | 186.67 | $183.16 | 127700 |
| 2021-08-23 | 187.74 | $185.65 | 91700 |
| 2021-08-20 | 188.48 | $186.46 | 107800 |
| 2021-08-19 | 189.17 | $186.94 | 107800 |
| 2021-08-18 | 189.89 | $186.50 | 53000 |
| 2021-08-17 | 190.83 | $190.31 | 68300 |
| 2021-08-16 | 191.13 | $190.25 | 64200 |
| 2021-08-13 | 191.50 | $191.51 | 56200 |
| 2021-08-12 | 191.67 | $190.62 | 53800 |
| 2021-08-11 | 192.06 | $192.11 | 44800 |
| 2021-08-10 | 192.21 | $190.07 | 45900 |
| 2021-08-09 | 192.82 | $190.30 | 57100 |
| 2021-08-06 | 193.49 | $189.22 | 60700 |
| 2021-08-05 | 194.49 | $190.50 | 72100 |
| 2021-08-04 | 195.40 | $188.75 | 68900 |
| 2021-08-03 | 196.81 | $195.62 | 59600 |
| 2021-08-02 | 197.01 | $197.32 | 52600 |
| 2021-07-30 | 196.88 | $197.87 | 280700 |
| 2021-07-29 | 196.60 | $194.79 | 71600 |
| 2021-07-28 | 196.93 | $195.09 | 79500 |
| 2021-07-27 | 197.24 | $197.76 | 66500 |
| 2021-07-26 | 197.03 | $197.42 | 53300 |
| 2021-07-23 | 196.86 | $198.09 | 55200 |
| 2021-07-22 | 196.52 | $193.58 | 74800 |
| 2021-07-21 | 197.07 | $196.10 | 80600 |
| 2021-07-20 | 197.17 | $196.66 | 92200 |
| 2021-07-19 | 197.16 | $196.93 | 68300 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
111.18
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
106.67
Average
172.07
Maximum
217.19
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 111.18 | $109.85 | 395032 |
| 2026-07-15 | 111.54 | $105.47 | 294200 |
| 2026-07-14 | 113.38 | $106.96 | 432402 |
| 2026-07-13 | 115.12 | $114.11 | 181560 |
| 2026-07-10 | 114.97 | $114.80 | 183305 |
| 2026-07-09 | 114.53 | $112.09 | 245900 |
| 2026-07-08 | 114.84 | $112.15 | 279038 |
| 2026-07-07 | 115.17 | $113.61 | 214700 |
| 2026-07-06 | 115.08 | $112.33 | 214023 |
| 2026-07-02 | 115.34 | $115.79 | 433117 |
| 2026-07-01 | 114.54 | $116.15 | 233300 |
| 2026-06-30 | 113.42 | $114.16 | 228900 |
| 2026-06-29 | 112.67 | $115.52 | 342027 |
| 2026-06-26 | 111.31 | $115.92 | 882200 |
| 2026-06-25 | 109.52 | $112.41 | 251600 |
| 2026-06-24 | 108.45 | $112.56 | 368441 |
| 2026-06-23 | 107.13 | $108.99 | 365817 |
| 2026-06-22 | 106.67 | $104.72 | 442803 |
| 2026-06-18 | 107.50 | $107.06 | 894000 |
| 2026-06-17 | 107.79 | $105.64 | 425259 |
| 2026-06-16 | 108.63 | $108.92 | 248007 |
| 2026-06-15 | 108.65 | $108.69 | 389500 |
| 2026-06-12 | 108.77 | $111.61 | 269000 |
| 2026-06-11 | 108.02 | $109.46 | 240831 |
| 2026-06-10 | 107.84 | $109.36 | 328000 |
| 2026-06-09 | 107.69 | $110.01 | 300419 |
| 2026-06-08 | 107.35 | $108.96 | 221118 |
| 2026-06-05 | 107.33 | $107.36 | 302073 |
| 2026-06-04 | 107.87 | $106.47 | 364400 |
| 2026-06-03 | 108.87 | $107.01 | 516600 |
| 2026-06-02 | 109.98 | $108.83 | 338100 |
| 2026-06-01 | 110.81 | $109.68 | 254736 |
| 2026-05-29 | 111.61 | $111.94 | 501800 |
| 2026-05-28 | 111.92 | $114.22 | 323000 |
| 2026-05-27 | 111.63 | $114.93 | 358200 |
| 2026-05-26 | 111.12 | $114.27 | 500500 |
| 2026-05-22 | 110.78 | $115.00 | 352035 |
| 2026-05-21 | 110.21 | $112.77 | 322200 |
| 2026-05-20 | 110.32 | $112.00 | 411800 |
| 2026-05-19 | 110.78 | $113.89 | 280526 |
| 2026-05-18 | 110.84 | $112.98 | 369036 |
| 2026-05-15 | 111.30 | $114.01 | 306317 |
| 2026-05-14 | 111.65 | $114.39 | 281406 |
| 2026-05-13 | 112.06 | $114.25 | 364600 |
| 2026-05-12 | 112.73 | $114.52 | 449843 |
| 2026-05-11 | 113.57 | $112.29 | 339800 |
| 2026-05-08 | 115.43 | $113.69 | 350914 |
| 2026-05-07 | 117.36 | $116.96 | 354030 |
| 2026-05-06 | 118.78 | $117.56 | 423213 |
| 2026-05-05 | 120.44 | $118.71 | 509600 |
| 2026-05-04 | 122.20 | $116.22 | 953233 |
| 2026-05-01 | 125.22 | $124.38 | 675000 |
| 2026-04-30 | 126.40 | $130.28 | 352600 |
| 2026-04-29 | 126.06 | $128.50 | 292100 |
| 2026-04-28 | 126.29 | $126.92 | 267519 |
| 2026-04-27 | 127.16 | $127.60 | 301634 |
| 2026-04-24 | 128.10 | $127.48 | 303942 |
| 2026-04-23 | 129.38 | $125.33 | 356431 |
| 2026-04-22 | 131.69 | $127.16 | 336405 |
| 2026-04-21 | 134.01 | $127.13 | 422400 |
| 2026-04-20 | 136.91 | $133.25 | 349400 |
| 2026-04-17 | 138.56 | $138.86 | 268300 |
| 2026-04-16 | 138.84 | $136.80 | 369439 |
| 2026-04-15 | 139.88 | $136.59 | 491227 |
| 2026-04-14 | 141.24 | $142.31 | 334800 |
| 2026-04-13 | 141.13 | $143.34 | 305440 |
| 2026-04-10 | 140.71 | $142.00 | 265500 |
| 2026-04-09 | 140.66 | $146.39 | 368039 |
| 2026-04-08 | 139.26 | $144.38 | 400200 |
| 2026-04-07 | 138.26 | $144.71 | 215338 |
| 2026-04-06 | 137.00 | $142.97 | 249528 |
| 2026-04-02 | 136.09 | $141.64 | 237932 |
| 2026-04-01 | 135.52 | $138.48 | 240747 |
| 2026-03-31 | 135.92 | $138.33 | 244347 |
| 2026-03-30 | 136.56 | $139.65 | 306000 |
| 2026-03-27 | 137.05 | $137.13 | 369018 |
| 2026-03-26 | 138.55 | $141.71 | 206800 |
| 2026-03-25 | 139.04 | $139.85 | 236400 |
| 2026-03-24 | 140.35 | $141.07 | 312300 |
| 2026-03-23 | 141.67 | $143.00 | 234600 |
| 2026-03-20 | 142.79 | $144.08 | 1.2M |
| 2026-03-19 | 143.91 | $141.76 | 270681 |
| 2026-03-18 | 146.12 | $139.38 | 380800 |
| 2026-03-17 | 149.67 | $142.08 | 327500 |
| 2026-03-16 | 153.22 | $146.41 | 382823 |
| 2026-03-13 | 156.23 | $151.45 | 207803 |
| 2026-03-12 | 158.35 | $151.95 | 282732 |
| 2026-03-11 | 160.81 | $153.06 | 253846 |
| 2026-03-10 | 163.47 | $157.61 | 363400 |
| 2026-03-09 | 165.26 | $163.97 | 235942 |
| 2026-03-06 | 165.43 | $162.35 | 138437 |
| 2026-03-05 | 166.12 | $164.80 | 134117 |
| 2026-03-04 | 166.18 | $168.32 | 173137 |
| 2026-03-03 | 165.10 | $166.32 | 137719 |
| 2026-03-02 | 164.41 | $164.84 | 161945 |
| 2026-02-27 | 164.03 | $164.34 | 295128 |
| 2026-02-26 | 163.71 | $164.95 | 175900 |
| 2026-02-25 | 163.12 | $166.69 | 248300 |
| 2026-02-24 | 161.85 | $165.76 | 164600 |
| 2026-02-23 | 160.60 | $163.83 | 166442 |
| 2026-02-20 | 159.70 | $165.82 | 212000 |
| 2026-02-19 | 158.01 | $163.70 | 188919 |
| 2026-02-18 | 156.64 | $160.76 | 183700 |
| 2026-02-17 | 155.96 | $158.38 | 179913 |
| 2026-02-13 | 155.93 | $159.74 | 165434 |
| 2026-02-12 | 155.53 | $158.07 | 170300 |
| 2026-02-11 | 155.63 | $156.10 | 172200 |
| 2026-02-10 | 156.44 | $155.12 | 210520 |
| 2026-02-09 | 157.81 | $154.51 | 218534 |
| 2026-02-06 | 159.72 | $154.74 | 237625 |
| 2026-02-05 | 162.03 | $154.70 | 257100 |
| 2026-02-04 | 164.88 | $155.51 | 527200 |
| 2026-02-03 | 168.12 | $160.54 | 553200 |
| 2026-02-02 | 170.48 | $173.91 | 362400 |
| 2026-01-30 | 169.10 | $171.57 | 245500 |
| 2026-01-29 | 168.15 | $167.58 | 128300 |
| 2026-01-28 | 168.24 | $166.28 | 123447 |
| 2026-01-27 | 168.76 | $167.64 | 184328 |
| 2026-01-26 | 168.95 | $167.46 | 123947 |
| 2026-01-23 | 169.23 | $168.62 | 86000 |
| 2026-01-22 | 169.18 | $169.06 | 107400 |
| 2026-01-21 | 168.97 | $168.62 | 279614 |
| 2026-01-20 | 168.84 | $169.13 | 104015 |
| 2026-01-16 | 168.50 | $168.09 | 96900 |
| 2026-01-15 | 168.40 | $169.73 | 96300 |
| 2026-01-14 | 167.75 | $170.06 | 111100 |
| 2026-01-13 | 166.84 | $166.86 | 92100 |
| 2026-01-12 | 166.74 | $168.92 | 98647 |
| 2026-01-09 | 165.96 | $167.94 | 125700 |
| 2026-01-08 | 165.32 | $167.94 | 127935 |
| 2026-01-07 | 164.55 | $165.06 | 116141 |
| 2026-01-06 | 164.54 | $165.45 | 154000 |
| 2026-01-05 | 164.41 | $162.23 | 156600 |
| 2026-01-02 | 165.28 | $164.55 | 137513 |
| 2025-12-31 | 165.62 | $164.42 | 141500 |
| 2025-12-30 | 166.09 | $164.04 | 91122 |
| 2025-12-29 | 166.78 | $166.04 | 106500 |
| 2025-12-26 | 166.99 | $165.85 | 119400 |
| 2025-12-24 | 167.30 | $165.49 | 98200 |
| 2025-12-23 | 167.79 | $163.70 | 131500 |
| 2025-12-22 | 168.95 | $166.92 | 138200 |
| 2025-12-19 | 169.33 | $169.19 | 316715 |
| 2025-12-18 | 169.05 | $171.69 | 139011 |
| 2025-12-17 | 167.91 | $173.01 | 126745 |
| 2025-12-16 | 166.09 | $171.69 | 199109 |
| 2025-12-15 | 164.30 | $170.01 | 152007 |
| 2025-12-12 | 162.66 | $166.94 | 123900 |
| 2025-12-11 | 161.66 | $165.81 | 152500 |
| 2025-12-10 | 160.84 | $162.01 | 229641 |
| 2025-12-09 | 161.09 | $158.22 | 165500 |
| 2025-12-08 | 162.63 | $158.61 | 170700 |
| 2025-12-05 | 164.42 | $159.95 | 219600 |
| 2025-12-04 | 166.21 | $164.64 | 166300 |
| 2025-12-03 | 166.92 | $164.89 | 164434 |
| 2025-12-02 | 167.71 | $164.42 | 152500 |
| 2025-12-01 | 168.84 | $166.13 | 144225 |
| 2025-11-28 | 169.66 | $166.94 | 47000 |
| 2025-11-26 | 170.41 | $167.13 | 126300 |
| 2025-11-25 | 171.24 | $169.32 | 86500 |
| 2025-11-24 | 171.55 | $167.09 | 143700 |
| 2025-11-21 | 172.61 | $171.67 | 141600 |
| 2025-11-20 | 172.42 | $171.74 | 107323 |
| 2025-11-19 | 172.14 | $170.83 | 112005 |
| 2025-11-18 | 172.06 | $170.21 | 96026 |
| 2025-11-17 | 172.12 | $168.07 | 141347 |
| 2025-11-14 | 172.84 | $171.26 | 135733 |
| 2025-11-13 | 172.68 | $173.09 | 123800 |
| 2025-11-12 | 171.86 | $174.10 | 166800 |
| 2025-11-11 | 170.51 | $171.65 | 106813 |
| 2025-11-10 | 169.62 | $172.44 | 118800 |
| 2025-11-07 | 168.25 | $172.45 | 103112 |
| 2025-11-06 | 166.58 | $172.14 | 128900 |
| 2025-11-05 | 164.64 | $173.76 | 166147 |
| 2025-11-04 | 161.78 | $173.13 | 244100 |
| 2025-11-03 | 158.54 | $158.24 | 241500 |
| 2025-10-31 | 159.35 | $156.79 | 210300 |
| 2025-10-30 | 160.85 | $156.97 | 140943 |
| 2025-10-29 | 162.68 | $159.69 | 129210 |
| 2025-10-28 | 164.08 | $163.06 | 110700 |
| 2025-10-27 | 164.77 | $163.35 | 97100 |
| 2025-10-24 | 165.55 | $166.54 | 80718 |
| 2025-10-23 | 165.51 | $167.06 | 74721 |
| 2025-10-22 | 165.34 | $169.41 | 72500 |
| 2025-10-21 | 164.43 | $167.19 | 80336 |
| 2025-10-20 | 164.07 | $168.63 | 61502 |
| 2025-10-17 | 163.22 | $168.33 | 133501 |
| 2025-10-16 | 162.35 | $165.22 | 131747 |
| 2025-10-15 | 162.34 | $165.32 | 106646 |
| 2025-10-14 | 162.37 | $165.17 | 119712 |
| 2025-10-13 | 162.54 | $163.99 | 91407 |
| 2025-10-10 | 163.20 | $164.88 | 132904 |
| 2025-10-09 | 163.80 | $163.27 | 135416 |
| 2025-10-08 | 165.13 | $165.40 | 119100 |
| 2025-10-07 | 166.16 | $164.68 | 128300 |
| 2025-10-06 | 167.71 | $165.10 | 141704 |
| 2025-10-03 | 169.54 | $168.50 | 105519 |
| 2025-10-02 | 170.76 | $170.70 | 151200 |
| 2025-10-01 | 171.61 | $172.74 | 92018 |
| 2025-09-30 | 172.06 | $172.79 | 109443 |
| 2025-09-29 | 172.63 | $171.59 | 110903 |
| 2025-09-26 | 173.77 | $172.25 | 132849 |
| 2025-09-25 | 175.00 | $172.24 | 88300 |
| 2025-09-24 | 176.54 | $174.41 | 128344 |
| 2025-09-23 | 177.76 | $174.70 | 98100 |
| 2025-09-22 | 179.18 | $175.79 | 100945 |
| 2025-09-19 | 180.59 | $176.89 | 369727 |
| 2025-09-18 | 181.96 | $181.12 | 110600 |
| 2025-09-17 | 182.30 | $180.50 | 124800 |
| 2025-09-16 | 182.90 | $181.62 | 148900 |
| 2025-09-15 | 183.27 | $182.38 | 123385 |
| 2025-09-12 | 183.48 | $183.02 | 89400 |
| 2025-09-11 | 183.51 | $185.30 | 119600 |
| 2025-09-10 | 182.82 | $180.61 | 122800 |
| 2025-09-09 | 183.45 | $182.42 | 106700 |
| 2025-09-08 | 183.63 | $184.28 | 164100 |
| 2025-09-05 | 183.24 | $184.46 | 143600 |
| 2025-09-04 | 182.69 | $183.91 | 113500 |
| 2025-09-03 | 182.19 | $181.52 | 129300 |
| 2025-09-02 | 182.32 | $181.52 | 125000 |
| 2025-08-29 | 182.46 | $182.60 | 139400 |
| 2025-08-28 | 182.28 | $180.56 | 187800 |
| 2025-08-27 | 182.68 | $181.76 | 162500 |
| 2025-08-26 | 182.78 | $181.45 | 193200 |
| 2025-08-25 | 182.97 | $185.08 | 166600 |
| 2025-08-22 | 182.04 | $189.18 | 218000 |
| 2025-08-21 | 179.59 | $177.92 | 307800 |
| 2025-08-20 | 180.15 | $178.32 | 176000 |
| 2025-08-19 | 180.71 | $180.48 | 107600 |
| 2025-08-18 | 180.70 | $180.51 | 104600 |
| 2025-08-15 | 180.65 | $180.29 | 92400 |
| 2025-08-14 | 180.66 | $181.36 | 98900 |
| 2025-08-13 | 180.31 | $183.05 | 102000 |
| 2025-08-12 | 179.34 | $180.75 | 132500 |
| 2025-08-11 | 178.87 | $177.86 | 135900 |
| 2025-08-08 | 179.21 | $178.32 | 93200 |
| 2025-08-07 | 179.47 | $177.99 | 117600 |
| 2025-08-06 | 179.87 | $177.49 | 111400 |
| 2025-08-05 | 180.51 | $178.39 | 94900 |
| 2025-08-04 | 180.98 | $179.53 | 108800 |
| 2025-08-01 | 181.17 | $176.85 | 162200 |
| 2025-07-31 | 182.21 | $177.76 | 201500 |
| 2025-07-30 | 183.16 | $181.02 | 129800 |
| 2025-07-29 | 183.23 | $183.98 | 89400 |
| 2025-07-28 | 182.33 | $181.31 | 90500 |
| 2025-07-25 | 182.03 | $180.77 | 75700 |
| 2025-07-24 | 181.79 | $181.01 | 87400 |
| 2025-07-23 | 181.37 | $183.37 | 123300 |
| 2025-07-22 | 180.06 | $182.85 | 124000 |
| 2025-07-21 | 178.59 | $180.17 | 105200 |
| 2025-07-18 | 177.60 | $179.01 | 99000 |
| 2025-07-17 | 176.73 | $177.75 | 141800 |
| 2025-07-16 | 176.05 | $173.77 | 115600 |
| 2025-07-15 | 176.44 | $171.50 | 118900 |
| 2025-07-14 | 177.61 | $176.65 | 125900 |
| 2025-07-11 | 177.37 | $174.57 | 100400 |
| 2025-07-10 | 177.69 | $175.79 | 181600 |
| 2025-07-09 | 177.66 | $175.03 | 133600 |
| 2025-07-08 | 177.80 | $174.89 | 150400 |
| 2025-07-07 | 177.98 | $173.96 | 166300 |
| 2025-07-03 | 178.42 | $180.02 | 87000 |
| 2025-07-02 | 177.00 | $181.57 | 236600 |
| 2025-07-01 | 174.72 | $180.33 | 146700 |
| 2025-06-30 | 172.29 | $172.77 | 172200 |
| 2025-06-27 | 171.70 | $171.80 | 351200 |
| 2025-06-26 | 171.26 | $171.88 | 169500 |
| 2025-06-25 | 170.68 | $169.20 | 212200 |
| 2025-06-24 | 170.81 | $172.08 | 141800 |
| 2025-06-23 | 170.03 | $171.89 | 163400 |
| 2025-06-20 | 169.13 | $168.98 | 342500 |
| 2025-06-18 | 168.95 | $169.02 | 166900 |
| 2025-06-17 | 168.70 | $167.80 | 157300 |
| 2025-06-16 | 168.78 | $168.64 | 157400 |
| 2025-06-13 | 168.61 | $167.40 | 137800 |
| 2025-06-12 | 168.80 | $169.13 | 97500 |
| 2025-06-11 | 168.47 | $168.13 | 114700 |
| 2025-06-10 | 168.38 | $170.37 | 128500 |
| 2025-06-09 | 167.56 | $170.30 | 120400 |
| 2025-06-06 | 166.59 | $167.93 | 109600 |
| 2025-06-05 | 166.17 | $167.09 | 137700 |
| 2025-06-04 | 165.95 | $167.07 | 125900 |
| 2025-06-03 | 165.70 | $169.23 | 125800 |
| 2025-06-02 | 164.74 | $167.81 | 191800 |
| 2025-05-30 | 164.05 | $167.40 | 132300 |
| 2025-05-29 | 163.38 | $165.86 | 111900 |
| 2025-05-28 | 163.09 | $164.68 | 174300 |
| 2025-05-27 | 163.18 | $168.07 | 143700 |
| 2025-05-23 | 162.26 | $164.00 | 156600 |
| 2025-05-22 | 162.50 | $162.04 | 108700 |
| 2025-05-21 | 163.47 | $163.24 | 143800 |
| 2025-05-20 | 164.35 | $167.46 | 107800 |
| 2025-05-19 | 164.14 | $167.37 | 91000 |
| 2025-05-16 | 163.99 | $169.49 | 160600 |
| 2025-05-15 | 163.22 | $166.93 | 184400 |
| 2025-05-14 | 163.17 | $165.48 | 168600 |
| 2025-05-13 | 163.65 | $167.59 | 200700 |
| 2025-05-12 | 163.67 | $170.32 | 216900 |
| 2025-05-09 | 162.93 | $166.60 | 228800 |
| 2025-05-08 | 163.31 | $165.41 | 255700 |
| 2025-05-07 | 164.26 | $159.67 | 170300 |
| 2025-05-06 | 167.34 | $161.49 | 212600 |
| 2025-05-05 | 170.62 | $161.45 | 261000 |
| 2025-05-02 | 174.70 | $162.80 | 347200 |
| 2025-05-01 | 179.30 | $160.61 | 414400 |
| 2025-04-30 | 185.61 | $162.78 | 733200 |
| 2025-04-29 | 192.59 | $192.90 | 176700 |
| 2025-04-28 | 191.52 | $189.71 | 183500 |
| 2025-04-25 | 191.15 | $190.21 | 126800 |
| 2025-04-24 | 190.48 | $190.33 | 158400 |
| 2025-04-23 | 189.56 | $191.50 | 198200 |
| 2025-04-22 | 188.01 | $191.11 | 169100 |
| 2025-04-21 | 186.20 | $190.19 | 133200 |
| 2025-04-17 | 184.23 | $189.03 | 178900 |
| 2025-04-16 | 182.18 | $183.10 | 172900 |
| 2025-04-15 | 181.53 | $184.76 | 102300 |
| 2025-04-14 | 180.20 | $186.98 | 135900 |
| 2025-04-11 | 177.88 | $183.76 | 132800 |
| 2025-04-10 | 176.08 | $181.14 | 192500 |
| 2025-04-09 | 174.74 | $181.26 | 292100 |
| 2025-04-08 | 173.10 | $173.84 | 202600 |
| 2025-04-07 | 173.50 | $175.42 | 253200 |
| 2025-04-04 | 173.54 | $179.80 | 339300 |
| 2025-04-03 | 172.26 | $175.07 | 182600 |
| 2025-04-02 | 172.25 | $173.54 | 117200 |
| 2025-04-01 | 172.79 | $175.20 | 120800 |
| 2025-03-31 | 173.00 | $175.00 | 223100 |
| 2025-03-28 | 173.38 | $174.79 | 106700 |
| 2025-03-27 | 173.98 | $176.44 | 108000 |
| 2025-03-26 | 174.26 | $175.66 | 117900 |
| 2025-03-25 | 174.93 | $176.73 | 127200 |
| 2025-03-24 | 175.47 | $175.87 | 154800 |
| 2025-03-21 | 176.47 | $175.33 | 736700 |
| 2025-03-20 | 177.94 | $174.17 | 106500 |
| 2025-03-19 | 180.14 | $176.92 | 136900 |
| 2025-03-18 | 182.01 | $180.48 | 103200 |
| 2025-03-17 | 183.20 | $183.21 | 165700 |
| 2025-03-14 | 183.82 | $180.02 | 90900 |
| 2025-03-13 | 185.61 | $177.53 | 87100 |
| 2025-03-12 | 188.60 | $180.88 | 113900 |
| 2025-03-11 | 191.17 | $184.40 | 149100 |
| 2025-03-10 | 193.16 | $187.20 | 217100 |
| 2025-03-07 | 194.66 | $192.49 | 193400 |
| 2025-03-06 | 194.77 | $191.97 | 99500 |
| 2025-03-05 | 195.02 | $192.75 | 115800 |
| 2025-03-04 | 195.00 | $191.23 | 130800 |
| 2025-03-03 | 195.40 | $191.68 | 201700 |
| 2025-02-28 | 195.67 | $191.16 | 180000 |
| 2025-02-27 | 196.08 | $190.03 | 121700 |
| 2025-02-26 | 196.86 | $190.49 | 162700 |
| 2025-02-25 | 197.56 | $196.44 | 140500 |
| 2025-02-24 | 196.42 | $194.47 | 143600 |
| 2025-02-21 | 195.55 | $194.81 | 143800 |
| 2025-02-20 | 194.28 | $191.61 | 110600 |
| 2025-02-19 | 193.64 | $192.20 | 113500 |
| 2025-02-18 | 192.57 | $190.05 | 166900 |
| 2025-02-14 | 191.84 | $188.63 | 156600 |
| 2025-02-13 | 191.30 | $193.93 | 125400 |
| 2025-02-12 | 188.86 | $191.70 | 185000 |
| 2025-02-11 | 186.49 | $190.67 | 117800 |
| 2025-02-10 | 183.86 | $186.58 | 166300 |
| 2025-02-07 | 181.88 | $188.71 | 163000 |
| 2025-02-06 | 178.74 | $187.57 | 151500 |
| 2025-02-05 | 175.24 | $186.21 | 271900 |
| 2025-02-04 | 171.38 | $180.96 | 413200 |
| 2025-02-03 | 168.36 | $166.50 | 196600 |
| 2025-01-31 | 169.29 | $168.74 | 197200 |
| 2025-01-30 | 169.73 | $169.28 | 97800 |
| 2025-01-29 | 170.14 | $169.96 | 106400 |
| 2025-01-28 | 170.44 | $169.95 | 118800 |
| 2025-01-27 | 170.85 | $173.84 | 174700 |
| 2025-01-24 | 170.14 | $172.00 | 162300 |
| 2025-01-23 | 169.89 | $174.44 | 154500 |
| 2025-01-22 | 168.86 | $173.33 | 137100 |
| 2025-01-21 | 168.00 | $175.91 | 114000 |
| 2025-01-17 | 166.20 | $171.10 | 130600 |
| 2025-01-16 | 165.61 | $170.30 | 88100 |
| 2025-01-15 | 165.22 | $167.90 | 89000 |
| 2025-01-14 | 165.61 | $168.63 | 69800 |
| 2025-01-13 | 165.93 | $168.09 | 100300 |
| 2025-01-10 | 166.60 | $166.74 | 149400 |
| 2025-01-08 | 167.94 | $169.70 | 194300 |
| 2025-01-07 | 168.73 | $166.07 | 139600 |
| 2025-01-06 | 170.94 | $169.16 | 127500 |
| 2025-01-03 | 172.74 | $173.49 | 201500 |
| 2025-01-02 | 173.64 | $172.55 | 140200 |
| 2024-12-31 | 175.10 | $173.14 | 84900 |
| 2024-12-30 | 176.77 | $173.14 | 83200 |
| 2024-12-27 | 178.87 | $175.87 | 105600 |
| 2024-12-26 | 180.61 | $177.72 | 106600 |
| 2024-12-24 | 182.18 | $178.04 | 46600 |
| 2024-12-23 | 184.03 | $177.32 | 114600 |
| 2024-12-20 | 186.53 | $180.69 | 310000 |
| 2024-12-19 | 188.51 | $182.56 | 116600 |
| 2024-12-18 | 190.32 | $182.34 | 157100 |
| 2024-12-17 | 192.57 | $189.22 | 114500 |
| 2024-12-16 | 193.10 | $193.33 | 124800 |
| 2024-12-13 | 192.39 | $198.10 | 117200 |
| 2024-12-12 | 189.98 | $196.53 | 128600 |
| 2024-12-11 | 187.51 | $194.26 | 231200 |
| 2024-12-10 | 185.20 | $189.97 | 156700 |
| 2024-12-09 | 183.75 | $183.94 | 109000 |
| 2024-12-06 | 183.89 | $179.73 | 111700 |
| 2024-12-05 | 185.40 | $184.15 | 89500 |
| 2024-12-04 | 185.85 | $184.60 | 85500 |
| 2024-12-03 | 186.24 | $186.63 | 101900 |
| 2024-12-02 | 186.06 | $187.30 | 101600 |
| 2024-11-29 | 185.63 | $185.84 | 79100 |
| 2024-11-27 | 185.56 | $186.05 | 158300 |
| 2024-11-26 | 185.40 | $185.58 | 129000 |
| 2024-11-25 | 185.35 | $188.64 | 151100 |
| 2024-11-22 | 184.32 | $186.38 | 132800 |
| 2024-11-21 | 183.78 | $181.98 | 126900 |
| 2024-11-20 | 184.51 | $179.50 | 147300 |
| 2024-11-19 | 186.19 | $179.62 | 131300 |
| 2024-11-18 | 188.17 | $180.04 | 117700 |
| 2024-11-15 | 190.43 | $180.75 | 121200 |
| 2024-11-14 | 192.91 | $184.18 | 116900 |
| 2024-11-13 | 194.78 | $187.88 | 144700 |
| 2024-11-12 | 195.80 | $192.25 | 166600 |
| 2024-11-11 | 195.57 | $195.71 | 120900 |
| 2024-11-08 | 194.09 | $197.22 | 156700 |
| 2024-11-07 | 191.72 | $196.21 | 142500 |
| 2024-11-06 | 189.08 | $200.28 | 227900 |
| 2024-11-05 | 184.50 | $191.35 | 129000 |
| 2024-11-04 | 181.71 | $187.32 | 162200 |
| 2024-11-01 | 179.56 | $180.47 | 277900 |
| 2024-10-31 | 179.09 | $173.60 | 262300 |
| 2024-10-30 | 180.69 | $185.00 | 202300 |
| 2024-10-29 | 179.01 | $182.88 | 142300 |
| 2024-10-28 | 177.64 | $181.11 | 126300 |
| 2024-10-25 | 176.52 | $177.21 | 113700 |
| 2024-10-24 | 176.40 | $176.48 | 127500 |
| 2024-10-23 | 176.50 | $176.08 | 111900 |
| 2024-10-22 | 176.76 | $175.60 | 208100 |
| 2024-10-21 | 177.24 | $172.00 | 136500 |
| 2024-10-18 | 178.97 | $175.78 | 96600 |
| 2024-10-17 | 179.87 | $178.42 | 86400 |
| 2024-10-16 | 180.13 | $179.92 | 91200 |
| 2024-10-15 | 179.97 | $180.47 | 106400 |
| 2024-10-14 | 179.58 | $179.77 | 58600 |
| 2024-10-11 | 179.32 | $180.28 | 96300 |
| 2024-10-10 | 178.84 | $178.22 | 152400 |
| 2024-10-09 | 178.90 | $180.68 | 67300 |
| 2024-10-08 | 178.19 | $180.70 | 114100 |
| 2024-10-07 | 177.32 | $178.37 | 94000 |
| 2024-10-04 | 177.01 | $176.91 | 71700 |
| 2024-10-03 | 177.10 | $175.65 | 57100 |
| 2024-10-02 | 177.62 | $175.89 | 74900 |
| 2024-10-01 | 178.19 | $177.25 | 106000 |
| 2024-09-30 | 178.45 | $176.57 | 106300 |
| 2024-09-27 | 179.00 | $178.72 | 86000 |
| 2024-09-26 | 178.98 | $179.26 | 114200 |
| 2024-09-25 | 178.80 | $177.68 | 107100 |
| 2024-09-24 | 179.07 | $178.80 | 110100 |
| 2024-09-23 | 179.06 | $179.99 | 104300 |
| 2024-09-20 | 178.66 | $181.80 | 484300 |
| 2024-09-19 | 177.62 | $181.11 | 138700 |
| 2024-09-18 | 176.59 | $179.29 | 136500 |
| 2024-09-17 | 175.93 | $179.58 | 128600 |
| 2024-09-16 | 175.07 | $179.31 | 98800 |
| 2024-09-13 | 174.14 | $179.63 | 112700 |
| 2024-09-12 | 172.95 | $177.63 | 96800 |
| 2024-09-11 | 172.20 | $174.80 | 106300 |
| 2024-09-10 | 172.25 | $176.68 | 107400 |
| 2024-09-09 | 171.79 | $175.74 | 136300 |
| 2024-09-06 | 171.60 | $177.59 | 108500 |
| 2024-09-05 | 170.88 | $177.53 | 144600 |
| 2024-09-04 | 170.11 | $176.64 | 187400 |
| 2024-09-03 | 169.57 | $170.79 | 98300 |
| 2024-08-30 | 170.87 | $170.76 | 145400 |
| 2024-08-29 | 172.58 | $169.94 | 181900 |
| 2024-08-28 | 175.03 | $168.86 | 155100 |
| 2024-08-27 | 178.46 | $167.65 | 190700 |
| 2024-08-26 | 183.09 | $171.16 | 204100 |
| 2024-08-23 | 187.66 | $173.51 | 317900 |
| 2024-08-22 | 192.52 | $173.23 | 628400 |
| 2024-08-21 | 198.50 | $197.60 | 183100 |
| 2024-08-20 | 198.04 | $198.21 | 133100 |
| 2024-08-19 | 197.22 | $198.49 | 118700 |
| 2024-08-16 | 196.09 | $198.38 | 107200 |
| 2024-08-15 | 194.70 | $198.35 | 114100 |
| 2024-08-14 | 192.98 | $195.13 | 75400 |
| 2024-08-13 | 191.87 | $193.39 | 127300 |
| 2024-08-12 | 191.04 | $188.77 | 123400 |
| 2024-08-09 | 191.48 | $192.30 | 105400 |
| 2024-08-08 | 190.87 | $192.28 | 90900 |
| 2024-08-07 | 190.11 | $190.88 | 127200 |
| 2024-08-06 | 189.60 | $189.29 | 104600 |
| 2024-08-05 | 189.48 | $185.79 | 162100 |
| 2024-08-02 | 190.43 | $191.51 | 164400 |
| 2024-08-01 | 189.74 | $190.67 | 125100 |
| 2024-07-31 | 189.16 | $193.06 | 189700 |
| 2024-07-30 | 187.69 | $191.04 | 101700 |
| 2024-07-29 | 186.52 | $186.20 | 114600 |
| 2024-07-26 | 186.63 | $188.30 | 109200 |
| 2024-07-25 | 186.10 | $185.42 | 194600 |
| 2024-07-24 | 186.38 | $185.17 | 138800 |
| 2024-07-23 | 186.80 | $187.20 | 117500 |
| 2024-07-22 | 186.67 | $185.38 | 152000 |
| 2024-07-19 | 187.09 | $183.94 | 100400 |
| 2024-07-18 | 188.06 | $188.17 | 84700 |
| 2024-07-17 | 187.89 | $191.01 | 91700 |
| 2024-07-16 | 186.79 | $189.19 | 134700 |
| 2024-07-15 | 186.03 | $185.87 | 111400 |
| 2024-07-12 | 186.15 | $186.35 | 84600 |
| 2024-07-11 | 186.16 | $185.04 | 127300 |
| 2024-07-10 | 186.60 | $183.19 | 129000 |
| 2024-07-09 | 187.72 | $183.01 | 95600 |
| 2024-07-08 | 189.13 | $186.90 | 99000 |
| 2024-07-05 | 189.62 | $189.01 | 91000 |
| 2024-07-03 | 189.53 | $190.52 | 83400 |
| 2024-07-02 | 188.93 | $190.65 | 100900 |
| 2024-07-01 | 188.15 | $188.57 | 142300 |
| 2024-06-28 | 187.85 | $188.97 | 403100 |
| 2024-06-27 | 187.35 | $187.88 | 59700 |
| 2024-06-26 | 187.09 | $186.49 | 93800 |
| 2024-06-25 | 187.21 | $186.66 | 100400 |
| 2024-06-24 | 187.31 | $189.61 | 74900 |
| 2024-06-21 | 186.49 | $187.47 | 199900 |
| 2024-06-20 | 186.18 | $185.22 | 85700 |
| 2024-06-18 | 186.52 | $187.90 | 77500 |
| 2024-06-17 | 186.10 | $188.54 | 63800 |
| 2024-06-14 | 185.40 | $186.56 | 97800 |
| 2024-06-13 | 185.19 | $185.32 | 69600 |
| 2024-06-12 | 185.34 | $186.29 | 106600 |
| 2024-06-11 | 185.25 | $187.13 | 88600 |
| 2024-06-10 | 184.89 | $185.67 | 117300 |
| 2024-06-07 | 184.94 | $186.06 | 63800 |
| 2024-06-06 | 184.92 | $187.89 | 75600 |
| 2024-06-05 | 184.34 | $187.47 | 89000 |
| 2024-06-04 | 183.80 | $185.30 | 111800 |
| 2024-06-03 | 183.88 | $185.41 | 83500 |
| 2024-05-31 | 183.99 | $185.50 | 129100 |
| 2024-05-30 | 184.14 | $183.00 | 104900 |
| 2024-05-29 | 185.16 | $181.29 | 88100 |
| 2024-05-28 | 187.00 | $184.05 | 96800 |
| 2024-05-24 | 188.39 | $184.47 | 90000 |
| 2024-05-23 | 189.99 | $185.79 | 74400 |
| 2024-05-22 | 191.54 | $188.46 | 75900 |
| 2024-05-21 | 192.59 | $191.01 | 65900 |
| 2024-05-20 | 193.07 | $192.07 | 66100 |
| 2024-05-17 | 193.32 | $191.51 | 106400 |
| 2024-05-16 | 193.80 | $192.57 | 78700 |
| 2024-05-15 | 194.05 | $193.39 | 81900 |
| 2024-05-14 | 194.09 | $194.34 | 102500 |
| 2024-05-13 | 193.83 | $194.92 | 107900 |
| 2024-05-10 | 193.32 | $197.57 | 82700 |
| 2024-05-09 | 191.87 | $196.24 | 69400 |
| 2024-05-08 | 190.53 | $194.86 | 85600 |
| 2024-05-07 | 189.36 | $193.79 | 167700 |
| 2024-05-06 | 188.31 | $191.91 | 124200 |
| 2024-05-03 | 187.66 | $191.50 | 149100 |
| 2024-05-02 | 187.04 | $192.00 | 204700 |
| 2024-05-01 | 186.19 | $191.43 | 192300 |
| 2024-04-30 | 185.39 | $190.81 | 165800 |
| 2024-04-29 | 184.69 | $190.35 | 141400 |
| 2024-04-26 | 184.07 | $187.03 | 149800 |
| 2024-04-25 | 184.45 | $187.98 | 116700 |
| 2024-04-24 | 184.71 | $188.80 | 131300 |
| 2024-04-23 | 184.86 | $186.86 | 153700 |
| 2024-04-22 | 185.76 | $185.59 | 109300 |
| 2024-04-19 | 187.36 | $186.87 | 130900 |
| 2024-04-18 | 189.00 | $183.62 | 138100 |
| 2024-04-17 | 192.11 | $185.40 | 124100 |
| 2024-04-16 | 195.41 | $190.02 | 148700 |
| 2024-04-15 | 198.01 | $194.81 | 224600 |
| 2024-04-12 | 199.70 | $196.11 | 93100 |
| 2024-04-11 | 201.38 | $198.56 | 108300 |
| 2024-04-10 | 202.66 | $198.75 | 111400 |
| 2024-04-09 | 204.16 | $202.77 | 101600 |
| 2024-04-08 | 204.71 | $202.83 | 80900 |
| 2024-04-05 | 205.36 | $204.17 | 93000 |
| 2024-04-04 | 205.70 | $204.51 | 87400 |
| 2024-04-03 | 205.99 | $205.08 | 88100 |
| 2024-04-02 | 206.14 | $206.80 | 123600 |
| 2024-04-01 | 205.74 | $206.47 | 80400 |
| 2024-03-28 | 205.34 | $207.63 | 81000 |
| 2024-03-27 | 204.46 | $207.07 | 171000 |
| 2024-03-26 | 203.53 | $204.02 | 87200 |
| 2024-03-25 | 203.35 | $203.14 | 65100 |
| 2024-03-22 | 203.38 | $206.02 | 94300 |
| 2024-03-21 | 202.49 | $205.74 | 125600 |
| 2024-03-20 | 201.47 | $203.36 | 147200 |
| 2024-03-19 | 200.97 | $198.91 | 119500 |
| 2024-03-18 | 201.75 | $197.70 | 101200 |
| 2024-03-15 | 203.07 | $198.20 | 330800 |
| 2024-03-14 | 204.48 | $200.15 | 95800 |
| 2024-03-13 | 205.54 | $199.83 | 143000 |
| 2024-03-12 | 206.87 | $202.75 | 186400 |
| 2024-03-11 | 207.50 | $204.21 | 77300 |
| 2024-03-08 | 207.73 | $205.36 | 84600 |
| 2024-03-07 | 207.56 | $205.02 | 125900 |
| 2024-03-06 | 207.37 | $204.50 | 79300 |
| 2024-03-05 | 207.20 | $204.61 | 131400 |
| 2024-03-04 | 206.87 | $206.79 | 106600 |
| 2024-03-01 | 205.66 | $206.25 | 103400 |
| 2024-02-29 | 204.26 | $206.92 | 175200 |
| 2024-02-28 | 202.24 | $205.16 | 131500 |
| 2024-02-27 | 200.25 | $201.27 | 142800 |
| 2024-02-26 | 198.97 | $201.46 | 152200 |
| 2024-02-23 | 197.26 | $199.81 | 146200 |
| 2024-02-22 | 195.62 | $193.55 | 206300 |
| 2024-02-21 | 195.54 | $192.83 | 122300 |
| 2024-02-20 | 195.59 | $193.88 | 131600 |
| 2024-02-16 | 195.24 | $192.89 | 87200 |
| 2024-02-15 | 195.04 | $192.16 | 86300 |
| 2024-02-14 | 194.95 | $189.89 | 99800 |
| 2024-02-13 | 195.45 | $189.66 | 109500 |
| 2024-02-12 | 196.04 | $194.42 | 131700 |
| 2024-02-09 | 195.14 | $188.75 | 106600 |
| 2024-02-08 | 195.72 | $188.16 | 105500 |
| 2024-02-07 | 196.49 | $187.64 | 130700 |
| 2024-02-06 | 197.45 | $193.29 | 152700 |
| 2024-02-05 | 196.69 | $196.51 | 197600 |
| 2024-02-02 | 194.58 | $202.57 | 296500 |
| 2024-02-01 | 189.96 | $204.04 | 576200 |
| 2024-01-31 | 183.73 | $183.78 | 381300 |
| 2024-01-30 | 182.46 | $187.31 | 208900 |
| 2024-01-29 | 179.72 | $181.57 | 124800 |
| 2024-01-26 | 178.11 | $179.86 | 97700 |
| 2024-01-25 | 176.64 | $178.48 | 198800 |
| 2024-01-24 | 175.22 | $176.16 | 132100 |
| 2024-01-23 | 174.17 | $177.03 | 118500 |
| 2024-01-22 | 172.57 | $174.40 | 149800 |
| 2024-01-19 | 171.41 | $171.90 | 113100 |
| 2024-01-18 | 170.76 | $173.24 | 114200 |
| 2024-01-17 | 169.51 | $171.83 | 97200 |
| 2024-01-16 | 168.42 | $171.31 | 107800 |
| 2024-01-12 | 167.24 | $171.70 | 124700 |
| 2024-01-11 | 165.67 | $167.78 | 109400 |
| 2024-01-10 | 165.00 | $167.95 | 116400 |
| 2024-01-09 | 164.13 | $165.83 | 96300 |
| 2024-01-08 | 163.76 | $164.36 | 72700 |
| 2024-01-05 | 163.79 | $163.11 | 102700 |
| 2024-01-04 | 164.25 | $164.06 | 101400 |
| 2024-01-03 | 164.51 | $163.51 | 96700 |
| 2024-01-02 | 165.03 | $166.39 | 140900 |
| 2023-12-29 | 164.76 | $166.39 | 178800 |
| 2023-12-28 | 164.45 | $166.30 | 170400 |
| 2023-12-27 | 164.11 | $163.90 | 117600 |
| 2023-12-26 | 164.48 | $163.70 | 102700 |
| 2023-12-22 | 165.02 | $162.87 | 95800 |
| 2023-12-21 | 165.96 | $161.88 | 114500 |
| 2023-12-20 | 167.42 | $164.22 | 145000 |
| 2023-12-19 | 168.47 | $167.66 | 145500 |
| 2023-12-18 | 168.66 | $166.76 | 127300 |
| 2023-12-15 | 169.16 | $166.22 | 410400 |
| 2023-12-14 | 169.93 | $171.34 | 152200 |
| 2023-12-13 | 169.25 | $173.92 | 145300 |
| 2023-12-12 | 167.58 | $168.38 | 88400 |
| 2023-12-11 | 167.31 | $166.49 | 114800 |
| 2023-12-08 | 167.57 | $166.42 | 129000 |
| 2023-12-07 | 167.91 | $168.77 | 160400 |
| 2023-12-06 | 167.59 | $168.23 | 116700 |
| 2023-12-05 | 167.36 | $169.23 | 108600 |
| 2023-12-04 | 166.78 | $169.65 | 99800 |
| 2023-12-01 | 165.93 | $167.19 | 113200 |
| 2023-11-30 | 165.70 | $165.90 | 118500 |
| 2023-11-29 | 165.84 | $164.06 | 100200 |
| 2023-11-28 | 166.60 | $164.12 | 107600 |
| 2023-11-27 | 167.53 | $163.76 | 153900 |
| 2023-11-24 | 168.77 | $170.65 | 38600 |
| 2023-11-22 | 168.11 | $169.94 | 138300 |
| 2023-11-21 | 167.53 | $166.58 | 68200 |
| 2023-11-20 | 167.89 | $167.45 | 67500 |
| 2023-11-17 | 168.05 | $167.36 | 117200 |
| 2023-11-16 | 168.29 | $166.13 | 86700 |
| 2023-11-15 | 168.96 | $170.13 | 82600 |
| 2023-11-14 | 168.52 | $171.62 | 93000 |
| 2023-11-13 | 167.51 | $167.15 | 94300 |
| 2023-11-10 | 167.70 | $167.64 | 124000 |
| 2023-11-09 | 167.78 | $166.34 | 108600 |
| 2023-11-08 | 168.30 | $165.41 | 91300 |
| 2023-11-07 | 169.22 | $169.56 | 94600 |
| 2023-11-06 | 169.04 | $168.10 | 103300 |
| 2023-11-03 | 169.28 | $171.00 | 194300 |
| 2023-11-02 | 168.65 | $167.49 | 208800 |
| 2023-11-01 | 168.99 | $171.14 | 133300 |
| 2023-10-31 | 168.26 | $169.17 | 192600 |
| 2023-10-30 | 167.99 | $167.48 | 93300 |
| 2023-10-27 | 168.21 | $167.05 | 92200 |
| 2023-10-26 | 168.61 | $169.16 | 110300 |
| 2023-10-25 | 168.44 | $166.59 | 115000 |
| 2023-10-24 | 169.05 | $163.80 | 112000 |
| 2023-10-23 | 170.68 | $162.98 | 132600 |
| 2023-10-20 | 172.91 | $165.86 | 139000 |
| 2023-10-19 | 174.69 | $168.44 | 195900 |
| 2023-10-18 | 176.01 | $174.44 | 129200 |
| 2023-10-17 | 175.67 | $177.24 | 163700 |
| 2023-10-16 | 174.32 | $175.98 | 173400 |
| 2023-10-13 | 173.03 | $177.01 | 230800 |
| 2023-10-12 | 171.11 | $168.29 | 136900 |
| 2023-10-11 | 171.49 | $173.50 | 59900 |
| 2023-10-10 | 170.29 | $173.96 | 221200 |
| 2023-10-09 | 168.66 | $172.31 | 96600 |
| 2023-10-06 | 167.20 | $171.85 | 157000 |
| 2023-10-05 | 165.56 | $168.09 | 126600 |
| 2023-10-04 | 164.77 | $165.78 | 72500 |
| 2023-10-03 | 164.56 | $162.58 | 145000 |
| 2023-10-02 | 165.35 | $162.67 | 87800 |
| 2023-09-29 | 166.30 | $165.03 | 98000 |
| 2023-09-28 | 166.73 | $165.26 | 72600 |
| 2023-09-27 | 167.20 | $165.25 | 159800 |
| 2023-09-26 | 167.79 | $167.46 | 96900 |
| 2023-09-25 | 167.83 | $165.66 | 120500 |
| 2023-09-22 | 168.46 | $167.27 | 84000 |
| 2023-09-21 | 168.73 | $169.95 | 108100 |
| 2023-09-20 | 168.24 | $170.42 | 99700 |
| 2023-09-19 | 167.50 | $173.33 | 179300 |
| 2023-09-18 | 165.71 | $173.11 | 152200 |
| 2023-09-15 | 163.64 | $172.50 | 304900 |
| 2023-09-14 | 161.37 | $171.93 | 194500 |
| 2023-09-13 | 158.87 | $166.27 | 198900 |
| 2023-09-12 | 157.72 | $160.95 | 110300 |
| 2023-09-11 | 158.12 | $161.88 | 194400 |
| 2023-09-08 | 158.43 | $159.43 | 162000 |
| 2023-09-07 | 159.71 | $160.15 | 176400 |
| 2023-09-06 | 161.18 | $164.19 | 151600 |
| 2023-09-05 | 161.81 | $165.33 | 133900 |
| 2023-09-01 | 162.35 | $165.85 | 105200 |
| 2023-08-31 | 162.97 | $165.19 | 107300 |
| 2023-08-30 | 164.08 | $166.01 | 110000 |
| 2023-08-29 | 165.31 | $165.61 | 153800 |
| 2023-08-28 | 167.07 | $165.19 | 161400 |
| 2023-08-25 | 169.47 | $165.23 | 167000 |
| 2023-08-24 | 172.52 | $161.64 | 190400 |
| 2023-08-23 | 177.47 | $163.44 | 454400 |
| 2023-08-22 | 183.01 | $182.74 | 147200 |
| 2023-08-21 | 183.71 | $184.02 | 295100 |
| 2023-08-18 | 184.20 | $182.93 | 113700 |
| 2023-08-17 | 185.19 | $182.28 | 85000 |
| 2023-08-16 | 186.64 | $186.81 | 142600 |
| 2023-08-15 | 187.02 | $184.73 | 135600 |
| 2023-08-14 | 188.16 | $185.63 | 121300 |
| 2023-08-11 | 189.30 | $186.56 | 102400 |
| 2023-08-10 | 190.42 | $184.73 | 136800 |
| 2023-08-09 | 192.36 | $189.77 | 99400 |
| 2023-08-08 | 193.15 | $190.49 | 103900 |
| 2023-08-07 | 193.87 | $193.66 | 59600 |
| 2023-08-04 | 193.74 | $193.32 | 88000 |
| 2023-08-03 | 193.69 | $193.39 | 66800 |
| 2023-08-02 | 193.60 | $194.63 | 75100 |
| 2023-08-01 | 193.09 | $192.32 | 123400 |
| 2023-07-31 | 193.19 | $192.63 | 630500 |
| 2023-07-28 | 193.22 | $192.17 | 120700 |
| 2023-07-27 | 193.39 | $193.08 | 88200 |
| 2023-07-26 | 193.31 | $195.96 | 110800 |
| 2023-07-25 | 192.31 | $195.81 | 79200 |
| 2023-07-24 | 191.13 | $194.17 | 69500 |
| 2023-07-21 | 190.24 | $193.65 | 111300 |
| 2023-07-20 | 189.33 | $192.44 | 127200 |
| 2023-07-19 | 188.64 | $192.51 | 124500 |
| 2023-07-18 | 187.82 | $189.02 | 130300 |
| 2023-07-17 | 187.96 | $186.78 | 114300 |
| 2023-07-14 | 188.88 | $187.26 | 104700 |
| 2023-07-13 | 189.90 | $187.87 | 101500 |
| 2023-07-12 | 190.99 | $188.59 | 134600 |
| 2023-07-11 | 192.12 | $187.81 | 99000 |
| 2023-07-10 | 193.77 | $188.69 | 118600 |
| 2023-07-07 | 195.52 | $189.32 | 226300 |
| 2023-07-06 | 197.46 | $196.05 | 72000 |
| 2023-07-05 | 197.70 | $199.89 | 100100 |
| 2023-07-03 | 196.77 | $200.47 | 44900 |
| 2023-06-30 | 195.45 | $201.09 | 111200 |
| 2023-06-29 | 193.66 | $198.59 | 108900 |
| 2023-06-28 | 192.30 | $196.98 | 136600 |
| 2023-06-27 | 191.18 | $196.50 | 144900 |
| 2023-06-26 | 190.02 | $197.12 | 163400 |
| 2023-06-23 | 188.47 | $200.33 | 482500 |
| 2023-06-22 | 185.64 | $191.69 | 162300 |
| 2023-06-21 | 185.02 | $188.04 | 180000 |
| 2023-06-20 | 185.52 | $185.61 | 189400 |
| 2023-06-16 | 187.01 | $186.04 | 350900 |
| 2023-06-15 | 188.80 | $186.91 | 172000 |
| 2023-06-14 | 190.80 | $188.73 | 341900 |
| 2023-06-13 | 192.75 | $189.19 | 186700 |
| 2023-06-12 | 195.06 | $190.46 | 294500 |
| 2023-06-09 | 197.55 | $198.33 | 102700 |
| 2023-06-08 | 198.14 | $199.38 | 109400 |
| 2023-06-07 | 198.60 | $200.87 | 143300 |
| 2023-06-06 | 198.73 | $200.90 | 79000 |
| 2023-06-05 | 198.95 | $199.89 | 64700 |
| 2023-06-02 | 199.59 | $203.58 | 114500 |
| 2023-06-01 | 199.26 | $196.98 | 92900 |
| 2023-05-31 | 201.00 | $196.58 | 121000 |
| 2023-05-30 | 203.31 | $198.44 | 80100 |
| 2023-05-26 | 205.57 | $203.48 | 65900 |
| 2023-05-25 | 206.76 | $205.37 | 66900 |
| 2023-05-24 | 207.64 | $205.18 | 85100 |
| 2023-05-23 | 208.77 | $206.62 | 161100 |
| 2023-05-22 | 209.70 | $205.23 | 189900 |
| 2023-05-19 | 211.27 | $207.60 | 92500 |
| 2023-05-18 | 212.42 | $208.46 | 138300 |
| 2023-05-17 | 213.53 | $209.17 | 120500 |
| 2023-05-16 | 214.62 | $209.39 | 96100 |
| 2023-05-15 | 215.84 | $213.17 | 81800 |
| 2023-05-12 | 216.08 | $211.63 | 159900 |
| 2023-05-11 | 216.79 | $212.94 | 98600 |
| 2023-05-10 | 217.18 | $214.16 | 146300 |
| 2023-05-09 | 217.19 | $216.46 | 78700 |
| 2023-05-08 | 216.39 | $218.06 | 74400 |
| 2023-05-05 | 214.84 | $218.84 | 103600 |
| 2023-05-04 | 212.63 | $215.24 | 174200 |
| 2023-05-03 | 211.02 | $212.80 | 126500 |
| 2023-05-02 | 209.76 | $209.44 | 122600 |
| 2023-05-01 | 209.25 | $212.71 | 92500 |
| 2023-04-28 | 207.55 | $209.12 | 278400 |
| 2023-04-27 | 206.56 | $210.01 | 124200 |
| 2023-04-26 | 205.05 | $204.92 | 621500 |
| 2023-04-25 | 204.79 | $205.16 | 178700 |
| 2023-04-24 | 204.36 | $205.30 | 71400 |
| 2023-04-21 | 203.77 | $206.67 | 127400 |
| 2023-04-20 | 202.60 | $204.96 | 79900 |
| 2023-04-19 | 201.69 | $203.99 | 84000 |
| 2023-04-18 | 200.88 | $201.42 | 136800 |
| 2023-04-17 | 200.69 | $196.70 | 89800 |
| 2023-04-14 | 201.95 | $198.07 | 78500 |
| 2023-04-13 | 203.03 | $201.23 | 90100 |
| 2023-04-12 | 203.32 | $201.11 | 100400 |
| 2023-04-11 | 203.68 | $202.03 | 129100 |
| 2023-04-10 | 203.80 | $200.51 | 114900 |
| 2023-04-06 | 204.38 | $200.45 | 117900 |
| 2023-04-05 | 205.06 | $201.23 | 77600 |
| 2023-04-04 | 205.59 | $206.02 | 123000 |
| 2023-04-03 | 204.66 | $205.65 | 130500 |
| 2023-03-31 | 203.59 | $202.88 | 150800 |
| 2023-03-30 | 203.12 | $200.86 | 144600 |
| 2023-03-29 | 203.12 | $199.27 | 661600 |
| 2023-03-28 | 203.57 | $199.63 | 293100 |
| 2023-03-27 | 203.94 | $200.28 | 234700 |
| 2023-03-24 | 204.12 | $207.82 | 184100 |
| 2023-03-23 | 201.89 | $204.50 | 163400 |
| 2023-03-22 | 200.15 | $202.00 | 168700 |
| 2023-03-21 | 198.78 | $202.06 | 134300 |
| 2023-03-20 | 197.04 | $200.68 | 145300 |
| 2023-03-17 | 195.33 | $198.15 | 377400 |
| 2023-03-16 | 194.01 | $198.31 | 159500 |
| 2023-03-15 | 192.35 | $195.41 | 140200 |
| 2023-03-14 | 191.22 | $197.64 | 168400 |
| 2023-03-13 | 189.16 | $190.48 | 141100 |
| 2023-03-10 | 188.91 | $186.59 | 116900 |
| 2023-03-09 | 189.87 | $188.78 | 117600 |
| 2023-03-08 | 190.35 | $189.07 | 83000 |
| 2023-03-07 | 190.85 | $190.20 | 88600 |
| 2023-03-06 | 191.12 | $190.50 | 132100 |
| 2023-03-03 | 191.35 | $190.08 | 75800 |
| 2023-03-02 | 191.78 | $189.67 | 92100 |
| 2023-03-01 | 192.43 | $188.32 | 136100 |
| 2023-02-28 | 193.65 | $191.98 | 204500 |
| 2023-02-27 | 193.96 | $193.61 | 127000 |
| 2023-02-24 | 193.82 | $192.42 | 100300 |
| 2023-02-23 | 194.02 | $193.95 | 118100 |
| 2023-02-22 | 193.76 | $196.34 | 147200 |
| 2023-02-21 | 192.68 | $194.33 | 148000 |
| 2023-02-17 | 191.99 | $196.40 | 104100 |
| 2023-02-16 | 190.50 | $194.16 | 130700 |
| 2023-02-15 | 189.41 | $193.39 | 134500 |
| 2023-02-14 | 188.34 | $193.04 | 137000 |
| 2023-02-13 | 187.18 | $193.26 | 146300 |
| 2023-02-10 | 185.74 | $189.75 | 110900 |
| 2023-02-09 | 185.15 | $187.15 | 117400 |
| 2023-02-08 | 185.31 | $186.68 | 131100 |
| 2023-02-07 | 185.71 | $184.70 | 164900 |
| 2023-02-06 | 186.89 | $186.44 | 190100 |
| 2023-02-03 | 187.84 | $186.28 | 157400 |
| 2023-02-02 | 189.10 | $186.22 | 448400 |
| 2023-02-01 | 190.70 | $193.35 | 148100 |
| 2023-01-31 | 190.44 | $191.91 | 541200 |
| 2023-01-30 | 190.63 | $190.66 | 149700 |
| 2023-01-27 | 191.30 | $191.34 | 91300 |
| 2023-01-26 | 191.94 | $193.98 | 77800 |
| 2023-01-25 | 191.93 | $196.08 | 155300 |
| 2023-01-24 | 191.31 | $191.59 | 129500 |
| 2023-01-23 | 192.01 | $190.80 | 154700 |
| 2023-01-20 | 193.18 | $192.59 | 164200 |
| 2023-01-19 | 194.07 | $192.00 | 221800 |
| 2023-01-18 | 195.38 | $192.87 | 162900 |
| 2023-01-17 | 196.74 | $197.31 | 96500 |
| 2023-01-13 | 197.02 | $198.46 | 68800 |
| 2023-01-12 | 197.02 | $195.86 | 122600 |
| 2023-01-11 | 197.87 | $197.05 | 147400 |
| 2023-01-10 | 198.55 | $198.31 | 87700 |
| 2023-01-09 | 198.99 | $198.31 | 87100 |
| 2023-01-06 | 199.54 | $201.54 | 113600 |
| 2023-01-05 | 199.20 | $200.02 | 94500 |
| 2023-01-04 | 199.28 | $201.46 | 93700 |
| 2023-01-03 | 198.94 | $201.78 | 145200 |
| 2022-12-30 | 198.44 | $197.30 | 130400 |
| 2022-12-29 | 199.25 | $201.09 | 578300 |
| 2022-12-28 | 199.06 | $200.55 | 193600 |
| 2022-12-27 | 199.02 | $202.29 | 90000 |
| 2022-12-23 | 198.43 | $200.84 | 155500 |
| 2022-12-22 | 198.19 | $202.31 | 169300 |
| 2022-12-21 | 197.45 | $201.87 | 163400 |
| 2022-12-20 | 196.72 | $198.01 | 151200 |
| 2022-12-19 | 197.07 | $197.98 | 185700 |
| 2022-12-16 | 197.54 | $196.47 | 384700 |
| 2022-12-15 | 198.62 | $195.40 | 213000 |
| 2022-12-14 | 200.29 | $197.18 | 89300 |
| 2022-12-13 | 201.77 | $198.71 | 115100 |
| 2022-12-12 | 203.07 | $201.61 | 101600 |
| 2022-12-09 | 203.74 | $200.64 | 100100 |
| 2022-12-08 | 204.82 | $202.49 | 124300 |
| 2022-12-07 | 205.53 | $202.12 | 159400 |
| 2022-12-06 | 206.47 | $202.97 | 145400 |
| 2022-12-05 | 207.29 | $203.77 | 130100 |
| 2022-12-02 | 207.97 | $203.49 | 123300 |
| 2022-12-01 | 208.82 | $204.33 | 137300 |
| 2022-11-30 | 209.50 | $207.14 | 177400 |
| 2022-11-29 | 209.34 | $203.43 | 99700 |
| 2022-11-28 | 210.22 | $204.49 | 118800 |
| 2022-11-25 | 210.84 | $205.32 | 74300 |
| 2022-11-23 | 211.20 | $203.58 | 592800 |
| 2022-11-22 | 212.05 | $205.17 | 152600 |
| 2022-11-21 | 212.43 | $209.06 | 102400 |
| 2022-11-18 | 211.49 | $204.97 | 251100 |
| 2022-11-17 | 211.47 | $207.39 | 118200 |
| 2022-11-16 | 210.50 | $208.72 | 139100 |
| 2022-11-15 | 208.70 | $201.67 | 184400 |
| 2022-11-14 | 208.56 | $199.99 | 187900 |
| 2022-11-11 | 208.71 | $204.46 | 171000 |
| 2022-11-10 | 207.27 | $208.48 | 309700 |
| 2022-11-09 | 204.04 | $203.34 | 231800 |
| 2022-11-08 | 201.52 | $208.76 | 263600 |
| 2022-11-07 | 196.54 | $208.60 | 245600 |
| 2022-11-04 | 190.35 | $200.88 | 288600 |
| 2022-11-03 | 185.11 | $195.89 | 460000 |
| 2022-11-02 | 180.19 | $176.44 | 183800 |
| 2022-11-01 | 180.25 | $179.90 | 257400 |
| 2022-10-31 | 179.14 | $180.28 | 1.2M |
| 2022-10-28 | 177.58 | $181.15 | 185100 |
| 2022-10-27 | 175.32 | $178.10 | 183000 |
| 2022-10-26 | 173.45 | $175.08 | 275600 |
| 2022-10-25 | 172.06 | $176.01 | 332300 |
| 2022-10-24 | 170.02 | $174.44 | 239600 |
| 2022-10-21 | 167.97 | $172.04 | 163200 |
| 2022-10-20 | 166.20 | $169.31 | 139600 |
| 2022-10-19 | 164.88 | $168.26 | 191700 |
| 2022-10-18 | 163.58 | $168.68 | 153800 |
| 2022-10-17 | 161.84 | $167.21 | 151100 |
| 2022-10-14 | 160.19 | $165.00 | 223400 |
| 2022-10-13 | 158.88 | $164.90 | 147600 |
| 2022-10-12 | 157.34 | $162.37 | 134000 |
| 2022-10-11 | 156.29 | $162.00 | 113500 |
| 2022-10-10 | 155.16 | $160.10 | 101000 |
| 2022-10-07 | 154.43 | $157.51 | 123100 |
| 2022-10-06 | 154.41 | $157.48 | 155800 |
| 2022-10-05 | 154.44 | $157.77 | 146400 |
| 2022-10-04 | 154.46 | $158.91 | 175000 |
| 2022-10-03 | 154.17 | $154.95 | 163400 |
| 2022-09-30 | 155.14 | $150.28 | 163300 |
| 2022-09-29 | 157.84 | $152.06 | 180700 |
| 2022-09-28 | 160.61 | $156.17 | 288800 |
| 2022-09-27 | 162.72 | $155.02 | 255000 |
| 2022-09-26 | 165.65 | $162.08 | 149400 |
| 2022-09-23 | 166.97 | $159.33 | 229200 |
| 2022-09-22 | 169.42 | $164.70 | 122500 |
| 2022-09-21 | 170.67 | $165.84 | 102200 |
| 2022-09-20 | 171.77 | $166.24 | 116100 |
| 2022-09-19 | 172.90 | $168.55 | 109900 |
| 2022-09-16 | 173.48 | $168.01 | 284700 |
| 2022-09-15 | 174.25 | $168.14 | 131900 |
| 2022-09-14 | 175.04 | $170.60 | 120200 |
| 2022-09-13 | 175.11 | $168.18 | 116700 |
| 2022-09-12 | 175.83 | $170.49 | 116000 |
| 2022-09-09 | 175.83 | $172.58 | 97800 |
| 2022-09-08 | 175.03 | $170.18 | 99000 |
| 2022-09-07 | 174.65 | $173.29 | 115700 |
| 2022-09-06 | 173.04 | $169.46 | 106600 |
| 2022-09-02 | 172.12 | $168.25 | 115500 |
| 2022-09-01 | 171.23 | $169.41 | 181200 |
| 2022-08-31 | 169.60 | $168.55 | 207600 |
| 2022-08-30 | 167.73 | $169.16 | 185900 |
| 2022-08-29 | 165.08 | $172.10 | 220200 |
| 2022-08-26 | 160.78 | $172.95 | 326300 |
| 2022-08-25 | 155.13 | $167.26 | 307800 |
| 2022-08-24 | 149.95 | $146.56 | 146400 |
| 2022-08-23 | 150.11 | $145.24 | 102600 |
| 2022-08-22 | 150.63 | $146.74 | 103400 |
| 2022-08-19 | 150.70 | $147.46 | 131900 |
| 2022-08-18 | 150.46 | $148.20 | 98900 |
| 2022-08-17 | 149.84 | $150.63 | 89000 |
| 2022-08-16 | 148.21 | $151.34 | 117300 |
| 2022-08-15 | 145.91 | $148.21 | 119100 |
| 2022-08-12 | 144.01 | $146.37 | 93500 |
| 2022-08-11 | 142.20 | $144.36 | 90500 |
| 2022-08-10 | 140.56 | $142.59 | 101200 |
| 2022-08-09 | 139.06 | $141.10 | 94400 |
| 2022-08-08 | 137.65 | $139.09 | 95800 |
| 2022-08-05 | 136.52 | $137.83 | 101500 |
| 2022-08-04 | 135.50 | $135.88 | 151400 |
| 2022-08-03 | 134.84 | $136.02 | 137500 |
| 2022-08-02 | 133.95 | $133.24 | 118500 |
| 2022-08-01 | 133.71 | $135.52 | 152900 |
| 2022-07-29 | 132.67 | $132.38 | 685700 |
| 2022-07-28 | 132.37 | $133.15 | 155000 |
| 2022-07-27 | 131.73 | $130.88 | 155200 |
| 2022-07-26 | 131.65 | $130.98 | 152400 |
| 2022-07-25 | 131.49 | $131.30 | 144200 |
| 2022-07-22 | 131.18 | $129.63 | 136500 |
| 2022-07-21 | 131.30 | $129.03 | 107800 |
| 2022-07-20 | 131.61 | $130.54 | 94700 |
| 2022-07-19 | 131.49 | $131.38 | 136700 |
| 2022-07-18 | 131.04 | $129.67 | 147000 |
| 2022-07-15 | 131.01 | $129.97 | 147900 |
| 2022-07-14 | 130.86 | $128.52 | 95400 |
| 2022-07-13 | 131.10 | $129.32 | 132900 |
| 2022-07-12 | 131.11 | $128.36 | 137700 |
| 2022-07-11 | 131.39 | $126.92 | 108500 |
| 2022-07-08 | 132.16 | $129.70 | 123800 |
| 2022-07-07 | 132.17 | $130.54 | 106000 |
| 2022-07-06 | 131.87 | $130.17 | 144900 |
| 2022-07-05 | 131.58 | $129.80 | 199700 |
| 2022-07-01 | 131.31 | $131.29 | 202900 |
| 2022-06-30 | 130.46 | $128.78 | 213100 |
| 2022-06-29 | 130.18 | $130.17 | 132700 |
| 2022-06-28 | 129.36 | $130.57 | 114300 |
| 2022-06-27 | 128.21 | $131.27 | 90400 |
| 2022-06-24 | 126.55 | $132.27 | 183800 |
| 2022-06-23 | 124.21 | $128.77 | 133800 |
| 2022-06-22 | 122.47 | $125.91 | 130900 |
| 2022-06-21 | 121.27 | $125.22 | 132800 |
| 2022-06-17 | 120.04 | $124.14 | 243900 |
| 2022-06-16 | 118.94 | $123.12 | 199100 |
| 2022-06-15 | 117.96 | $122.17 | 176600 |
| 2022-06-14 | 117.13 | $118.89 | 232300 |
| 2022-06-13 | 117.23 | $121.83 | 183900 |
| 2022-06-10 | 116.49 | $120.54 | 97500 |
| 2022-06-09 | 116.09 | $118.64 | 107000 |
| 2022-06-08 | 116.30 | $119.49 | 112000 |
| 2022-06-07 | 116.39 | $119.80 | 94600 |
| 2022-06-06 | 116.50 | $119.31 | 90500 |
| 2022-06-03 | 116.90 | $119.68 | 83600 |
| 2022-06-02 | 117.39 | $120.88 | 90400 |
| 2022-06-01 | 117.73 | $119.57 | 107000 |
| 2022-05-31 | 118.69 | $121.90 | 132500 |
| 2022-05-27 | 119.25 | $123.31 | 106500 |
| 2022-05-26 | 119.62 | $122.20 | 107700 |
| 2022-05-25 | 120.56 | $124.49 | 301500 |
| 2022-05-24 | 121.13 | $125.39 | 137500 |
| 2022-05-23 | 121.67 | $123.45 | 116100 |
| 2022-05-20 | 123.10 | $121.72 | 146600 |
| 2022-05-19 | 125.54 | $123.74 | 171400 |
| 2022-05-18 | 128.02 | $121.25 | 139300 |
| 2022-05-17 | 131.95 | $130.80 | 123700 |
| 2022-05-16 | 133.84 | $133.97 | 102800 |
| 2022-05-13 | 135.24 | $139.10 | 103600 |
| 2022-05-12 | 135.43 | $135.52 | 88300 |
| 2022-05-11 | 136.90 | $133.37 | 121500 |
| 2022-05-10 | 139.48 | $137.63 | 189000 |
| 2022-05-09 | 141.37 | $135.93 | 262900 |
| 2022-05-06 | 144.28 | $132.71 | 170400 |
| 2022-05-05 | 148.92 | $139.46 | 221300 |
| 2022-05-04 | 152.47 | $149.49 | 107800 |
| 2022-05-03 | 153.65 | $149.20 | 101800 |
| 2022-05-02 | 155.19 | $150.83 | 109100 |
| 2022-04-29 | 156.55 | $155.18 | 251100 |
| 2022-04-28 | 156.82 | $157.49 | 110000 |
| 2022-04-27 | 156.41 | $154.44 | 133300 |
| 2022-04-26 | 156.86 | $153.89 | 145900 |
| 2022-04-25 | 157.58 | $157.70 | 126900 |
| 2022-04-22 | 157.23 | $156.65 | 99900 |
| 2022-04-21 | 157.12 | $158.88 | 88200 |
| 2022-04-20 | 156.26 | $158.50 | 80600 |
| 2022-04-19 | 155.33 | $155.88 | 95600 |
| 2022-04-18 | 155.02 | $153.84 | 142200 |
| 2022-04-14 | 155.29 | $155.19 | 71800 |
| 2022-04-13 | 155.18 | $156.39 | 81000 |
| 2022-04-12 | 154.67 | $157.05 | 126500 |
| 2022-04-11 | 153.84 | $155.37 | 87500 |
| 2022-04-08 | 153.36 | $155.63 | 111700 |
| 2022-04-07 | 152.71 | $156.10 | 155700 |
| 2022-04-06 | 151.79 | $155.00 | 120800 |
| 2022-04-05 | 151.04 | $153.13 | 115200 |
| 2022-04-04 | 150.75 | $152.22 | 75300 |
| 2022-04-01 | 150.72 | $154.86 | 162400 |
| 2022-03-31 | 149.88 | $149.15 | 128300 |
| 2022-03-30 | 150.72 | $150.70 | 61900 |
| 2022-03-29 | 151.29 | $152.71 | 100300 |
| 2022-03-28 | 151.39 | $150.32 | 67900 |
| 2022-03-25 | 152.31 | $153.55 | 89000 |
| 2022-03-24 | 152.46 | $152.79 | 114000 |
| 2022-03-23 | 152.91 | $152.12 | 159900 |
| 2022-03-22 | 153.72 | $153.65 | 90600 |
| 2022-03-21 | 154.26 | $154.43 | 74400 |
| 2022-03-18 | 154.71 | $153.68 | 152400 |
| 2022-03-17 | 155.52 | $154.85 | 49200 |
| 2022-03-16 | 156.17 | $155.90 | 84200 |
| 2022-03-15 | 156.66 | $156.62 | 63600 |
| 2022-03-14 | 157.06 | $156.25 | 75000 |
| 2022-03-11 | 157.68 | $153.23 | 72600 |
| 2022-03-10 | 159.42 | $153.33 | 75300 |
| 2022-03-09 | 161.52 | $156.92 | 99600 |
| 2022-03-08 | 162.93 | $156.50 | 192800 |
| 2022-03-07 | 164.77 | $165.00 | 118500 |
| 2022-03-04 | 164.30 | $162.61 | 50300 |
| 2022-03-03 | 164.46 | $162.82 | 61400 |
| 2022-03-02 | 164.55 | $162.59 | 106500 |
| 2022-03-01 | 164.72 | $165.46 | 131900 |
| 2022-02-28 | 163.98 | $168.21 | 115800 |
| 2022-02-25 | 162.18 | $168.09 | 134300 |
| 2022-02-24 | 160.01 | $159.57 | 160500 |
| 2022-02-23 | 160.06 | $162.32 | 82900 |
| 2022-02-22 | 159.25 | $163.00 | 100600 |
| 2022-02-18 | 158.05 | $161.73 | 140300 |
| 2022-02-17 | 157.00 | $158.78 | 63900 |
| 2022-02-16 | 156.68 | $158.36 | 58300 |
| 2022-02-15 | 156.44 | $158.94 | 73100 |
| 2022-02-14 | 155.99 | $159.15 | 77700 |
| 2022-02-11 | 155.41 | $157.79 | 55900 |
| 2022-02-10 | 155.17 | $155.73 | 85100 |
| 2022-02-09 | 155.56 | $159.03 | 95500 |
| 2022-02-08 | 155.05 | $156.90 | 81800 |
| 2022-02-07 | 155.13 | $154.85 | 81500 |
| 2022-02-04 | 155.94 | $153.73 | 90400 |
| 2022-02-03 | 157.32 | $154.70 | 96500 |
| 2022-02-02 | 158.73 | $159.40 | 97700 |
| 2022-02-01 | 158.99 | $158.08 | 117300 |
| 2022-01-31 | 159.76 | $158.77 | 359600 |
| 2022-01-28 | 160.50 | $159.64 | 124800 |
| 2022-01-27 | 161.15 | $158.75 | 109600 |
| 2022-01-26 | 162.24 | $157.18 | 140000 |
| 2022-01-25 | 164.08 | $161.03 | 118200 |
| 2022-01-24 | 165.10 | $162.82 | 123800 |
| 2022-01-21 | 165.77 | $162.09 | 128300 |
| 2022-01-20 | 166.81 | $164.67 | 128700 |
| 2022-01-19 | 167.23 | $164.25 | 129700 |
| 2022-01-18 | 167.85 | $163.60 | 100800 |
| 2022-01-14 | 168.77 | $165.85 | 75300 |
| 2022-01-13 | 169.15 | $165.69 | 100600 |
| 2022-01-12 | 169.62 | $163.37 | 72200 |
| 2022-01-11 | 170.87 | $168.46 | 65000 |
| 2022-01-10 | 170.72 | $169.96 | 95400 |
| 2022-01-07 | 169.99 | $170.73 | 85000 |
| 2022-01-06 | 168.81 | $168.52 | 105200 |
| 2022-01-05 | 168.00 | $166.31 | 85900 |
| 2022-01-04 | 167.66 | $167.55 | 83500 |
| 2022-01-03 | 166.79 | $166.85 | 76700 |
| 2021-12-31 | 165.90 | $165.60 | 53900 |
| 2021-12-30 | 165.17 | $164.78 | 48700 |
| 2021-12-29 | 164.48 | $166.23 | 61300 |
| 2021-12-28 | 163.15 | $165.10 | 60800 |
| 2021-12-27 | 161.84 | $162.62 | 46800 |
| 2021-12-23 | 161.00 | $162.16 | 57900 |
| 2021-12-22 | 160.09 | $161.50 | 71800 |
| 2021-12-21 | 159.18 | $160.62 | 68700 |
| 2021-12-20 | 158.33 | $159.89 | 97200 |
| 2021-12-17 | 157.52 | $161.84 | 253300 |
| 2021-12-16 | 155.92 | $162.54 | 128200 |
| 2021-12-15 | 153.75 | $158.82 | 102800 |
| 2021-12-14 | 152.31 | $155.81 | 110200 |
| 2021-12-13 | 151.55 | $156.61 | 88800 |
| 2021-12-10 | 150.42 | $153.18 | 58400 |
| 2021-12-09 | 150.18 | $153.66 | 67600 |
| 2021-12-08 | 149.80 | $154.40 | 80000 |
| 2021-12-07 | 149.17 | $150.90 | 68800 |
| 2021-12-06 | 149.59 | $152.69 | 71100 |
| 2021-12-03 | 149.62 | $149.80 | 66400 |
| 2021-12-02 | 150.66 | $150.28 | 103700 |
| 2021-12-01 | 151.85 | $147.32 | 168500 |
| 2021-11-30 | 154.32 | $146.20 | 132200 |
| 2021-11-29 | 157.74 | $154.16 | 78900 |
| 2021-11-26 | 159.45 | $157.59 | 57200 |
| 2021-11-24 | 160.49 | $162.11 | 78400 |
| 2021-11-23 | 160.35 | $163.20 | 87800 |
| 2021-11-22 | 159.89 | $161.40 | 69600 |
| 2021-11-19 | 159.93 | $157.92 | 124100 |
| 2021-11-18 | 161.13 | $160.92 | 99900 |
| 2021-11-17 | 161.69 | $161.43 | 99100 |
| 2021-11-16 | 162.25 | $164.62 | 82600 |
| 2021-11-15 | 161.97 | $164.95 | 62800 |
| 2021-11-12 | 161.56 | $163.48 | 56100 |
| 2021-11-11 | 161.57 | $163.21 | 67500 |
| 2021-11-10 | 161.73 | $162.15 | 111600 |
| 2021-11-09 | 162.32 | $161.08 | 51900 |
| 2021-11-08 | 163.42 | $161.69 | 94300 |
| 2021-11-05 | 164.62 | $160.77 | 93200 |
| 2021-11-04 | 166.41 | $159.89 | 168900 |
| 2021-11-03 | 168.91 | $162.09 | 235400 |
| 2021-11-02 | 171.28 | $169.22 | 106800 |
| 2021-11-01 | 171.92 | $168.43 | 158300 |
| 2021-10-29 | 172.94 | $170.00 | 396300 |
| 2021-10-28 | 173.69 | $171.46 | 97300 |
| 2021-10-27 | 174.12 | $173.17 | 70600 |
| 2021-10-26 | 174.10 | $175.01 | 98400 |
| 2021-10-25 | 173.47 | $174.45 | 73900 |
| 2021-10-22 | 172.87 | $173.50 | 53100 |
| 2021-10-21 | 172.43 | $171.77 | 77500 |
| 2021-10-20 | 172.45 | $171.85 | 63600 |
| 2021-10-19 | 172.43 | $170.65 | 39400 |
| 2021-10-18 | 172.79 | $170.79 | 48900 |
| 2021-10-15 | 173.17 | $172.55 | 85300 |
| 2021-10-14 | 173.08 | $173.82 | 63800 |
| 2021-10-13 | 172.55 | $171.41 | 60000 |
| 2021-10-12 | 172.67 | $171.86 | 50500 |
| 2021-10-11 | 172.67 | $172.69 | 57700 |
| 2021-10-08 | 172.41 | $173.36 | 33400 |
| 2021-10-07 | 171.87 | $173.58 | 86000 |
| 2021-10-06 | 171.16 | $174.96 | 83800 |
| 2021-10-05 | 169.86 | $172.98 | 105200 |
| 2021-10-04 | 168.92 | $172.45 | 144100 |
| 2021-10-01 | 167.99 | $169.78 | 160900 |
| 2021-09-30 | 167.72 | $168.81 | 174100 |
| 2021-09-29 | 167.76 | $171.03 | 115400 |
| 2021-09-28 | 167.14 | $169.24 | 104000 |
| 2021-09-27 | 167.01 | $171.03 | 128100 |
| 2021-09-24 | 166.35 | $168.48 | 61200 |
| 2021-09-23 | 166.41 | $168.52 | 88700 |
| 2021-09-22 | 166.56 | $168.63 | 110400 |
| 2021-09-21 | 166.77 | $168.74 | 87100 |
| 2021-09-20 | 167.08 | $168.93 | 104800 |
| 2021-09-17 | 167.47 | $169.81 | 336600 |
| 2021-09-16 | 167.77 | $169.39 | 125100 |
| 2021-09-15 | 168.34 | $169.15 | 87600 |
| 2021-09-14 | 169.21 | $168.86 | 100100 |
| 2021-09-13 | 170.46 | $170.46 | 65600 |
| 2021-09-10 | 171.56 | $173.01 | 62200 |
| 2021-09-09 | 172.17 | $173.04 | 49300 |
| 2021-09-08 | 173.00 | $175.38 | 55000 |
| 2021-09-07 | 173.36 | $173.45 | 68400 |
| 2021-09-03 | 174.50 | $175.29 | 100300 |
| 2021-09-02 | 175.39 | $176.80 | 79100 |
| 2021-09-01 | 176.08 | $175.06 | 107500 |
| 2021-08-31 | 177.56 | $177.24 | 148100 |
| 2021-08-30 | 178.76 | $177.28 | 68300 |
| 2021-08-27 | 180.28 | $179.83 | 140100 |
| 2021-08-26 | 181.40 | $176.67 | 212200 |
| 2021-08-25 | 183.83 | $182.64 | 151100 |
| 2021-08-24 | 184.96 | $183.16 | 127700 |
| 2021-08-23 | 186.22 | $185.65 | 91700 |
| 2021-08-20 | 187.02 | $186.46 | 107800 |
| 2021-08-19 | 187.77 | $186.94 | 107800 |
| 2021-08-18 | 188.58 | $186.50 | 53000 |
| 2021-08-17 | 189.74 | $190.31 | 68300 |
| 2021-08-16 | 189.98 | $190.25 | 64200 |
| 2021-08-13 | 190.32 | $191.51 | 56200 |
| 2021-08-12 | 190.36 | $190.62 | 53800 |
| 2021-08-11 | 190.73 | $192.11 | 44800 |
| 2021-08-10 | 190.73 | $190.07 | 45900 |
| 2021-08-09 | 191.41 | $190.30 | 57100 |
| 2021-08-06 | 192.19 | $189.22 | 60700 |
| 2021-08-05 | 193.52 | $190.50 | 72100 |
| 2021-08-04 | 194.74 | $188.75 | 68900 |
| 2021-08-03 | 196.78 | $195.62 | 59600 |
| 2021-08-02 | 197.10 | $197.32 | 52600 |
| 2021-07-30 | 196.94 | $197.87 | 280700 |
| 2021-07-29 | 196.57 | $194.79 | 71600 |
| 2021-07-28 | 197.08 | $195.09 | 79500 |
| 2021-07-27 | 197.61 | $197.76 | 66500 |
| 2021-07-26 | 197.39 | $197.42 | 53300 |
| 2021-07-23 | 197.21 | $198.09 | 55200 |
| 2021-07-22 | 196.78 | $193.58 | 74800 |
| 2021-07-21 | 197.66 | $196.10 | 80600 |
| 2021-07-20 | 197.93 | $196.66 | 92200 |
| 2021-07-19 | 198.05 | $196.93 | 68300 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
45.33
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.93
Average
48.01
Maximum
80.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 45.33 | $109.85 | 395032 |
| 2026-07-15 | 38.79 | $105.47 | 294200 |
| 2026-07-14 | 40.35 | $106.96 | 432402 |
| 2026-07-13 | 49.40 | $114.11 | 181560 |
| 2026-07-10 | 50.44 | $114.80 | 183305 |
| 2026-07-09 | 46.22 | $112.09 | 245900 |
| 2026-07-08 | 46.31 | $112.15 | 279038 |
| 2026-07-07 | 48.31 | $113.61 | 214700 |
| 2026-07-06 | 46.38 | $112.33 | 214023 |
| 2026-07-02 | 51.30 | $115.79 | 433117 |
| 2026-07-01 | 51.84 | $116.15 | 233300 |
| 2026-06-30 | 49.01 | $114.16 | 228900 |
| 2026-06-29 | 50.96 | $115.52 | 342027 |
| 2026-06-26 | 51.53 | $115.92 | 882200 |
| 2026-06-25 | 46.52 | $112.41 | 251600 |
| 2026-06-24 | 46.71 | $112.56 | 368441 |
| 2026-06-23 | 41.10 | $108.99 | 365817 |
| 2026-06-22 | 33.09 | $104.72 | 442803 |
| 2026-06-18 | 35.61 | $107.06 | 894000 |
| 2026-06-17 | 32.65 | $105.64 | 425259 |
| 2026-06-16 | 36.31 | $108.92 | 248007 |
| 2026-06-15 | 35.83 | $108.69 | 389500 |
| 2026-06-12 | 39.41 | $111.61 | 269000 |
| 2026-06-11 | 34.86 | $109.46 | 240831 |
| 2026-06-10 | 34.64 | $109.36 | 328000 |
| 2026-06-09 | 35.37 | $110.01 | 300419 |
| 2026-06-08 | 33.22 | $108.96 | 221118 |
| 2026-06-05 | 29.84 | $107.36 | 302073 |
| 2026-06-04 | 27.91 | $106.47 | 364400 |
| 2026-06-03 | 28.36 | $107.01 | 516600 |
| 2026-06-02 | 29.90 | $108.83 | 338100 |
| 2026-06-01 | 30.64 | $109.68 | 254736 |
| 2026-05-29 | 32.68 | $111.94 | 501800 |
| 2026-05-28 | 34.90 | $114.22 | 323000 |
| 2026-05-27 | 35.62 | $114.93 | 358200 |
| 2026-05-26 | 34.43 | $114.27 | 500500 |
| 2026-05-22 | 35.11 | $115.00 | 352035 |
| 2026-05-21 | 31.15 | $112.77 | 322200 |
| 2026-05-20 | 29.74 | $112.00 | 411800 |
| 2026-05-19 | 31.23 | $113.89 | 280526 |
| 2026-05-18 | 29.62 | $112.98 | 369036 |
| 2026-05-15 | 30.39 | $114.01 | 306317 |
| 2026-05-14 | 30.66 | $114.39 | 281406 |
| 2026-05-13 | 30.44 | $114.25 | 364600 |
| 2026-05-12 | 30.62 | $114.52 | 449843 |
| 2026-05-11 | 27.25 | $112.29 | 339800 |
| 2026-05-08 | 28.06 | $113.69 | 350914 |
| 2026-05-07 | 30.05 | $116.96 | 354030 |
| 2026-05-06 | 30.43 | $117.56 | 423213 |
| 2026-05-05 | 31.14 | $118.71 | 509600 |
| 2026-05-04 | 27.67 | $116.22 | 953233 |
| 2026-05-01 | 32.82 | $124.38 | 675000 |
| 2026-04-30 | 37.64 | $130.28 | 352600 |
| 2026-04-29 | 34.90 | $128.50 | 292100 |
| 2026-04-28 | 32.40 | $126.92 | 267519 |
| 2026-04-27 | 32.91 | $127.60 | 301634 |
| 2026-04-24 | 32.73 | $127.48 | 303942 |
| 2026-04-23 | 29.51 | $125.33 | 356431 |
| 2026-04-22 | 30.70 | $127.16 | 336405 |
| 2026-04-21 | 30.66 | $127.13 | 422400 |
| 2026-04-20 | 34.91 | $133.25 | 349400 |
| 2026-04-17 | 39.69 | $138.86 | 268300 |
| 2026-04-16 | 36.66 | $136.80 | 369439 |
| 2026-04-15 | 36.35 | $136.59 | 491227 |
| 2026-04-14 | 41.62 | $142.31 | 334800 |
| 2026-04-13 | 42.68 | $143.34 | 305440 |
| 2026-04-10 | 40.82 | $142.00 | 265500 |
| 2026-04-09 | 45.40 | $146.39 | 368039 |
| 2026-04-08 | 42.60 | $144.38 | 400200 |
| 2026-04-07 | 42.94 | $144.71 | 215338 |
| 2026-04-06 | 40.54 | $142.97 | 249528 |
| 2026-04-02 | 38.66 | $141.64 | 237932 |
| 2026-04-01 | 33.96 | $138.48 | 240747 |
| 2026-03-31 | 33.73 | $138.33 | 244347 |
| 2026-03-30 | 34.73 | $139.65 | 306000 |
| 2026-03-27 | 30.99 | $137.13 | 369018 |
| 2026-03-26 | 34.40 | $141.71 | 206800 |
| 2026-03-25 | 31.50 | $139.85 | 236400 |
| 2026-03-24 | 32.39 | $141.07 | 312300 |
| 2026-03-23 | 33.83 | $143.00 | 234600 |
| 2026-03-20 | 34.65 | $144.08 | 1.2M |
| 2026-03-19 | 31.25 | $141.76 | 270681 |
| 2026-03-18 | 27.58 | $139.38 | 380800 |
| 2026-03-17 | 29.26 | $142.08 | 327500 |
| 2026-03-16 | 32.26 | $146.41 | 382823 |
| 2026-03-13 | 36.39 | $151.45 | 207803 |
| 2026-03-12 | 36.84 | $151.95 | 282732 |
| 2026-03-11 | 37.81 | $153.06 | 253846 |
| 2026-03-10 | 42.15 | $157.61 | 363400 |
| 2026-03-09 | 49.72 | $163.97 | 235942 |
| 2026-03-06 | 47.43 | $162.35 | 138437 |
| 2026-03-05 | 50.75 | $164.80 | 134117 |
| 2026-03-04 | 56.10 | $168.32 | 173137 |
| 2026-03-03 | 53.45 | $166.32 | 137719 |
| 2026-03-02 | 51.39 | $164.84 | 161945 |
| 2026-02-27 | 50.69 | $164.34 | 295128 |
| 2026-02-26 | 51.55 | $164.95 | 175900 |
| 2026-02-25 | 54.04 | $166.69 | 248300 |
| 2026-02-24 | 52.88 | $165.76 | 164600 |
| 2026-02-23 | 50.43 | $163.83 | 166442 |
| 2026-02-20 | 53.14 | $165.82 | 212000 |
| 2026-02-19 | 50.44 | $163.70 | 188919 |
| 2026-02-18 | 46.37 | $160.76 | 183700 |
| 2026-02-17 | 42.76 | $158.38 | 179913 |
| 2026-02-13 | 44.38 | $159.74 | 165434 |
| 2026-02-12 | 41.80 | $158.07 | 170300 |
| 2026-02-11 | 38.61 | $156.10 | 172200 |
| 2026-02-10 | 36.98 | $155.12 | 210520 |
| 2026-02-09 | 35.97 | $154.51 | 218534 |
| 2026-02-06 | 36.18 | $154.74 | 237625 |
| 2026-02-05 | 36.12 | $154.70 | 257100 |
| 2026-02-04 | 36.79 | $155.51 | 527200 |
| 2026-02-03 | 41.34 | $160.54 | 553200 |
| 2026-02-02 | 60.10 | $173.91 | 362400 |
| 2026-01-30 | 56.85 | $171.57 | 245500 |
| 2026-01-29 | 50.27 | $167.58 | 128300 |
| 2026-01-28 | 47.81 | $166.28 | 123447 |
| 2026-01-27 | 50.28 | $167.64 | 184328 |
| 2026-01-26 | 49.96 | $167.46 | 123947 |
| 2026-01-23 | 52.04 | $168.62 | 86000 |
| 2026-01-22 | 52.84 | $169.06 | 107400 |
| 2026-01-21 | 52.14 | $168.62 | 279614 |
| 2026-01-20 | 53.00 | $169.13 | 104015 |
| 2026-01-16 | 51.45 | $168.09 | 96900 |
| 2026-01-15 | 54.13 | $169.73 | 96300 |
| 2026-01-14 | 54.67 | $170.06 | 111100 |
| 2026-01-13 | 50.05 | $166.86 | 92100 |
| 2026-01-12 | 53.38 | $168.92 | 98647 |
| 2026-01-09 | 51.94 | $167.94 | 125700 |
| 2026-01-08 | 51.94 | $167.94 | 127935 |
| 2026-01-07 | 47.64 | $165.06 | 116141 |
| 2026-01-06 | 48.19 | $165.45 | 154000 |
| 2026-01-05 | 42.98 | $162.23 | 156600 |
| 2026-01-02 | 46.16 | $164.55 | 137513 |
| 2025-12-31 | 45.95 | $164.42 | 141500 |
| 2025-12-30 | 45.35 | $164.04 | 91122 |
| 2025-12-29 | 48.01 | $166.04 | 106500 |
| 2025-12-26 | 47.73 | $165.85 | 119400 |
| 2025-12-24 | 47.23 | $165.49 | 98200 |
| 2025-12-23 | 44.70 | $163.70 | 131500 |
| 2025-12-22 | 48.68 | $166.92 | 138200 |
| 2025-12-19 | 51.77 | $169.19 | 316715 |
| 2025-12-18 | 55.46 | $171.69 | 139011 |
| 2025-12-17 | 57.51 | $173.01 | 126745 |
| 2025-12-16 | 55.96 | $171.69 | 199109 |
| 2025-12-15 | 53.93 | $170.01 | 152007 |
| 2025-12-12 | 49.92 | $166.94 | 123900 |
| 2025-12-11 | 48.35 | $165.81 | 152500 |
| 2025-12-10 | 42.60 | $162.01 | 229641 |
| 2025-12-09 | 35.83 | $158.22 | 165500 |
| 2025-12-08 | 36.25 | $158.61 | 170700 |
| 2025-12-05 | 37.68 | $159.95 | 219600 |
| 2025-12-04 | 43.39 | $164.64 | 166300 |
| 2025-12-03 | 43.73 | $164.89 | 164434 |
| 2025-12-02 | 42.94 | $164.42 | 152500 |
| 2025-12-01 | 45.13 | $166.13 | 144225 |
| 2025-11-28 | 46.19 | $166.94 | 47000 |
| 2025-11-26 | 46.43 | $167.13 | 126300 |
| 2025-11-25 | 49.26 | $169.32 | 86500 |
| 2025-11-24 | 46.08 | $167.09 | 143700 |
| 2025-11-21 | 52.50 | $171.67 | 141600 |
| 2025-11-20 | 52.61 | $171.74 | 107323 |
| 2025-11-19 | 51.39 | $170.83 | 112005 |
| 2025-11-18 | 50.57 | $170.21 | 96026 |
| 2025-11-17 | 47.67 | $168.07 | 141347 |
| 2025-11-14 | 51.99 | $171.26 | 135733 |
| 2025-11-13 | 54.69 | $173.09 | 123800 |
| 2025-11-12 | 56.22 | $174.10 | 166800 |
| 2025-11-11 | 53.20 | $171.65 | 106813 |
| 2025-11-10 | 54.35 | $172.44 | 118800 |
| 2025-11-07 | 54.37 | $172.45 | 103112 |
| 2025-11-06 | 54.01 | $172.14 | 128900 |
| 2025-11-05 | 56.16 | $173.76 | 166147 |
| 2025-11-04 | 55.51 | $173.13 | 244100 |
| 2025-11-03 | 33.08 | $158.24 | 241500 |
| 2025-10-31 | 29.81 | $156.79 | 210300 |
| 2025-10-30 | 29.98 | $156.97 | 140943 |
| 2025-10-29 | 32.70 | $159.69 | 129210 |
| 2025-10-28 | 36.62 | $163.06 | 110700 |
| 2025-10-27 | 36.98 | $163.35 | 97100 |
| 2025-10-24 | 41.24 | $166.54 | 80718 |
| 2025-10-23 | 41.99 | $167.06 | 74721 |
| 2025-10-22 | 45.55 | $169.41 | 72500 |
| 2025-10-21 | 41.07 | $167.19 | 80336 |
| 2025-10-20 | 43.26 | $168.63 | 61502 |
| 2025-10-17 | 42.66 | $168.33 | 133501 |
| 2025-10-16 | 35.93 | $165.22 | 131747 |
| 2025-10-15 | 36.05 | $165.32 | 106646 |
| 2025-10-14 | 35.73 | $165.17 | 119712 |
| 2025-10-13 | 33.15 | $163.99 | 91407 |
| 2025-10-10 | 34.13 | $164.88 | 132904 |
| 2025-10-09 | 30.60 | $163.27 | 135416 |
| 2025-10-08 | 32.81 | $165.40 | 119100 |
| 2025-10-07 | 31.22 | $164.68 | 128300 |
| 2025-10-06 | 31.63 | $165.10 | 141704 |
| 2025-10-03 | 35.24 | $168.50 | 105519 |
| 2025-10-02 | 37.90 | $170.70 | 151200 |
| 2025-10-01 | 40.60 | $172.74 | 92018 |
| 2025-09-30 | 40.66 | $172.79 | 109443 |
| 2025-09-29 | 38.33 | $171.59 | 110903 |
| 2025-09-26 | 39.13 | $172.25 | 132849 |
| 2025-09-25 | 39.12 | $172.24 | 88300 |
| 2025-09-24 | 41.71 | $174.41 | 128344 |
| 2025-09-23 | 42.07 | $174.70 | 98100 |
| 2025-09-22 | 43.38 | $175.79 | 100945 |
| 2025-09-19 | 44.73 | $176.89 | 369727 |
| 2025-09-18 | 50.43 | $181.12 | 110600 |
| 2025-09-17 | 49.53 | $180.50 | 124800 |
| 2025-09-16 | 51.12 | $181.62 | 148900 |
| 2025-09-15 | 52.19 | $182.38 | 123385 |
| 2025-09-12 | 53.09 | $183.02 | 89400 |
| 2025-09-11 | 56.36 | $185.30 | 119600 |
| 2025-09-10 | 50.39 | $180.61 | 122800 |
| 2025-09-09 | 53.05 | $182.42 | 106700 |
| 2025-09-08 | 55.93 | $184.28 | 164100 |
| 2025-09-05 | 56.21 | $184.46 | 143600 |
| 2025-09-04 | 55.56 | $183.91 | 113500 |
| 2025-09-03 | 52.67 | $181.52 | 129300 |
| 2025-09-02 | 52.67 | $181.52 | 125000 |
| 2025-08-29 | 54.11 | $182.60 | 139400 |
| 2025-08-28 | 51.75 | $180.56 | 187800 |
| 2025-08-27 | 53.28 | $181.76 | 162500 |
| 2025-08-26 | 52.94 | $181.45 | 193200 |
| 2025-08-25 | 57.63 | $185.08 | 166600 |
| 2025-08-22 | 63.67 | $189.18 | 218000 |
| 2025-08-21 | 49.98 | $177.92 | 307800 |
| 2025-08-20 | 50.62 | $178.32 | 176000 |
| 2025-08-19 | 54.20 | $180.48 | 107600 |
| 2025-08-18 | 54.26 | $180.51 | 104600 |
| 2025-08-15 | 53.96 | $180.29 | 92400 |
| 2025-08-14 | 55.64 | $181.36 | 98900 |
| 2025-08-13 | 58.38 | $183.05 | 102000 |
| 2025-08-12 | 55.55 | $180.75 | 132500 |
| 2025-08-11 | 51.63 | $177.86 | 135900 |
| 2025-08-08 | 52.33 | $178.32 | 93200 |
| 2025-08-07 | 51.88 | $177.99 | 117600 |
| 2025-08-06 | 51.23 | $177.49 | 111400 |
| 2025-08-05 | 52.45 | $178.39 | 94900 |
| 2025-08-04 | 53.99 | $179.53 | 108800 |
| 2025-08-01 | 50.75 | $176.85 | 162200 |
| 2025-07-31 | 51.93 | $177.76 | 201500 |
| 2025-07-30 | 56.39 | $181.02 | 129800 |
| 2025-07-29 | 60.90 | $183.98 | 89400 |
| 2025-07-28 | 58.02 | $181.31 | 90500 |
| 2025-07-25 | 57.42 | $180.77 | 75700 |
| 2025-07-24 | 57.77 | $181.01 | 87400 |
| 2025-07-23 | 61.25 | $183.37 | 123300 |
| 2025-07-22 | 60.76 | $182.85 | 124000 |
| 2025-07-21 | 58.14 | $180.17 | 105200 |
| 2025-07-18 | 56.96 | $179.01 | 99000 |
| 2025-07-17 | 55.66 | $177.75 | 141800 |
| 2025-07-16 | 51.28 | $173.77 | 115600 |
| 2025-07-15 | 48.52 | $171.50 | 118900 |
| 2025-07-14 | 55.27 | $176.65 | 125900 |
| 2025-07-11 | 52.74 | $174.57 | 100400 |
| 2025-07-10 | 54.45 | $175.79 | 181600 |
| 2025-07-09 | 53.56 | $175.03 | 133600 |
| 2025-07-08 | 53.40 | $174.89 | 150400 |
| 2025-07-07 | 52.37 | $173.96 | 166300 |
| 2025-07-03 | 60.70 | $180.02 | 87000 |
| 2025-07-02 | 63.14 | $181.57 | 236600 |
| 2025-07-01 | 61.98 | $180.33 | 146700 |
| 2025-06-30 | 53.49 | $172.77 | 172200 |
| 2025-06-27 | 52.19 | $171.80 | 351200 |
| 2025-06-26 | 52.30 | $171.88 | 169500 |
| 2025-06-25 | 48.72 | $169.20 | 212200 |
| 2025-06-24 | 52.77 | $172.08 | 141800 |
| 2025-06-23 | 52.52 | $171.89 | 163400 |
| 2025-06-20 | 48.60 | $168.98 | 342500 |
| 2025-06-18 | 48.66 | $169.02 | 166900 |
| 2025-06-17 | 47.00 | $167.80 | 157300 |
| 2025-06-16 | 48.01 | $168.64 | 157400 |
| 2025-06-13 | 46.40 | $167.40 | 137800 |
| 2025-06-12 | 48.39 | $169.13 | 97500 |
| 2025-06-11 | 47.14 | $168.13 | 114700 |
| 2025-06-10 | 49.70 | $170.37 | 128500 |
| 2025-06-09 | 49.62 | $170.30 | 120400 |
| 2025-06-06 | 46.86 | $167.93 | 109600 |
| 2025-06-05 | 45.86 | $167.09 | 137700 |
| 2025-06-04 | 45.84 | $167.07 | 125900 |
| 2025-06-03 | 47.93 | $169.23 | 125800 |
| 2025-06-02 | 46.40 | $167.81 | 191800 |
| 2025-05-30 | 45.97 | $167.40 | 132300 |
| 2025-05-29 | 44.36 | $165.86 | 111900 |
| 2025-05-28 | 43.12 | $164.68 | 174300 |
| 2025-05-27 | 45.90 | $168.07 | 143700 |
| 2025-05-23 | 41.61 | $164.00 | 156600 |
| 2025-05-22 | 39.41 | $162.04 | 108700 |
| 2025-05-21 | 40.30 | $163.24 | 143800 |
| 2025-05-20 | 43.55 | $167.46 | 107800 |
| 2025-05-19 | 43.46 | $167.37 | 91000 |
| 2025-05-16 | 45.12 | $169.49 | 160600 |
| 2025-05-15 | 42.61 | $166.93 | 184400 |
| 2025-05-14 | 41.16 | $165.48 | 168600 |
| 2025-05-13 | 42.65 | $167.59 | 200700 |
| 2025-05-12 | 44.63 | $170.32 | 216900 |
| 2025-05-09 | 41.09 | $166.60 | 228800 |
| 2025-05-08 | 39.92 | $165.41 | 255700 |
| 2025-05-07 | 33.90 | $159.67 | 170300 |
| 2025-05-06 | 34.96 | $161.49 | 212600 |
| 2025-05-05 | 34.92 | $161.45 | 261000 |
| 2025-05-02 | 35.66 | $162.80 | 347200 |
| 2025-05-01 | 33.48 | $160.61 | 414400 |
| 2025-04-30 | 34.58 | $162.78 | 733200 |
| 2025-04-29 | 61.13 | $192.90 | 176700 |
| 2025-04-28 | 57.87 | $189.71 | 183500 |
| 2025-04-25 | 58.60 | $190.21 | 126800 |
| 2025-04-24 | 58.77 | $190.33 | 158400 |
| 2025-04-23 | 60.39 | $191.50 | 198200 |
| 2025-04-22 | 60.04 | $191.11 | 169100 |
| 2025-04-21 | 59.24 | $190.19 | 133200 |
| 2025-04-17 | 58.23 | $189.03 | 178900 |
| 2025-04-16 | 52.56 | $183.10 | 172900 |
| 2025-04-15 | 54.53 | $184.76 | 102300 |
| 2025-04-14 | 57.26 | $186.98 | 135900 |
| 2025-04-11 | 54.10 | $183.76 | 132800 |
| 2025-04-10 | 51.31 | $181.14 | 192500 |
| 2025-04-09 | 51.45 | $181.26 | 292100 |
| 2025-04-08 | 42.52 | $173.84 | 202600 |
| 2025-04-07 | 44.16 | $175.42 | 253200 |
| 2025-04-04 | 49.17 | $179.80 | 339300 |
| 2025-04-03 | 42.48 | $175.07 | 182600 |
| 2025-04-02 | 40.06 | $173.54 | 117200 |
| 2025-04-01 | 41.88 | $175.20 | 120800 |
| 2025-03-31 | 41.58 | $175.00 | 223100 |
| 2025-03-28 | 41.27 | $174.79 | 106700 |
| 2025-03-27 | 42.95 | $176.44 | 108000 |
| 2025-03-26 | 41.89 | $175.66 | 117900 |
| 2025-03-25 | 42.93 | $176.73 | 127200 |
| 2025-03-24 | 41.82 | $175.87 | 154800 |
| 2025-03-21 | 41.14 | $175.33 | 736700 |
| 2025-03-20 | 39.71 | $174.17 | 106500 |
| 2025-03-19 | 42.02 | $176.92 | 136900 |
| 2025-03-18 | 45.25 | $180.48 | 103200 |
| 2025-03-17 | 47.94 | $183.21 | 165700 |
| 2025-03-14 | 44.26 | $180.02 | 90900 |
| 2025-03-13 | 41.18 | $177.53 | 87100 |
| 2025-03-12 | 44.31 | $180.88 | 113900 |
| 2025-03-11 | 47.95 | $184.40 | 149100 |
| 2025-03-10 | 51.13 | $187.20 | 217100 |
| 2025-03-07 | 58.01 | $192.49 | 193400 |
| 2025-03-06 | 57.48 | $191.97 | 99500 |
| 2025-03-05 | 58.54 | $192.75 | 115800 |
| 2025-03-04 | 57.07 | $191.23 | 130800 |
| 2025-03-03 | 57.65 | $191.68 | 201700 |
| 2025-02-28 | 57.17 | $191.16 | 180000 |
| 2025-02-27 | 56.16 | $190.03 | 121700 |
| 2025-02-26 | 56.68 | $190.49 | 162700 |
| 2025-02-25 | 63.92 | $196.44 | 140500 |
| 2025-02-24 | 62.41 | $194.47 | 143600 |
| 2025-02-21 | 62.84 | $194.81 | 143800 |
| 2025-02-20 | 60.39 | $191.61 | 110600 |
| 2025-02-19 | 61.10 | $192.20 | 113500 |
| 2025-02-18 | 59.46 | $190.05 | 166900 |
| 2025-02-14 | 58.36 | $188.63 | 156600 |
| 2025-02-13 | 64.57 | $193.93 | 125400 |
| 2025-02-12 | 63.00 | $191.70 | 185000 |
| 2025-02-11 | 62.26 | $190.67 | 117800 |
| 2025-02-10 | 59.20 | $186.58 | 166300 |
| 2025-02-07 | 61.68 | $188.71 | 163000 |
| 2025-02-06 | 60.84 | $187.57 | 151500 |
| 2025-02-05 | 59.85 | $186.21 | 271900 |
| 2025-02-04 | 55.76 | $180.96 | 413200 |
| 2025-02-03 | 39.65 | $166.50 | 196600 |
| 2025-01-31 | 41.90 | $168.74 | 197200 |
| 2025-01-30 | 42.45 | $169.28 | 97800 |
| 2025-01-29 | 43.13 | $169.96 | 106400 |
| 2025-01-28 | 43.11 | $169.95 | 118800 |
| 2025-01-27 | 46.99 | $173.84 | 174700 |
| 2025-01-24 | 44.76 | $172.00 | 162300 |
| 2025-01-23 | 47.26 | $174.44 | 154500 |
| 2025-01-22 | 45.95 | $173.33 | 137100 |
| 2025-01-21 | 48.61 | $175.91 | 114000 |
| 2025-01-17 | 42.74 | $171.10 | 130600 |
| 2025-01-16 | 41.69 | $170.30 | 88100 |
| 2025-01-15 | 38.46 | $167.90 | 89000 |
| 2025-01-14 | 39.09 | $168.63 | 69800 |
| 2025-01-13 | 38.39 | $168.09 | 100300 |
| 2025-01-10 | 36.65 | $166.74 | 149400 |
| 2025-01-08 | 38.94 | $169.70 | 194300 |
| 2025-01-07 | 34.15 | $166.07 | 139600 |
| 2025-01-06 | 36.46 | $169.16 | 127500 |
| 2025-01-03 | 40.07 | $173.49 | 201500 |
| 2025-01-02 | 38.82 | $172.55 | 140200 |
| 2024-12-31 | 39.31 | $173.14 | 84900 |
| 2024-12-30 | 39.31 | $173.14 | 83200 |
| 2024-12-27 | 41.49 | $175.87 | 105600 |
| 2024-12-26 | 43.03 | $177.72 | 106600 |
| 2024-12-24 | 43.29 | $178.04 | 46600 |
| 2024-12-23 | 42.54 | $177.32 | 114600 |
| 2024-12-20 | 45.20 | $180.69 | 310000 |
| 2024-12-19 | 46.75 | $182.56 | 116600 |
| 2024-12-18 | 46.54 | $182.34 | 157100 |
| 2024-12-17 | 52.52 | $189.22 | 114500 |
| 2024-12-16 | 56.65 | $193.33 | 124800 |
| 2024-12-13 | 62.03 | $198.10 | 117200 |
| 2024-12-12 | 60.87 | $196.53 | 128600 |
| 2024-12-11 | 59.15 | $194.26 | 231200 |
| 2024-12-10 | 55.66 | $189.97 | 156700 |
| 2024-12-09 | 49.95 | $183.94 | 109000 |
| 2024-12-06 | 45.27 | $179.73 | 111700 |
| 2024-12-05 | 49.92 | $184.15 | 89500 |
| 2024-12-04 | 50.42 | $184.60 | 85500 |
| 2024-12-03 | 52.69 | $186.63 | 101900 |
| 2024-12-02 | 53.45 | $187.30 | 101600 |
| 2024-11-29 | 52.03 | $185.84 | 79100 |
| 2024-11-27 | 52.24 | $186.05 | 158300 |
| 2024-11-26 | 51.81 | $185.58 | 129000 |
| 2024-11-25 | 54.86 | $188.64 | 151100 |
| 2024-11-22 | 52.92 | $186.38 | 132800 |
| 2024-11-21 | 48.85 | $181.98 | 126900 |
| 2024-11-20 | 46.36 | $179.50 | 147300 |
| 2024-11-19 | 46.46 | $179.62 | 131300 |
| 2024-11-18 | 46.81 | $180.04 | 117700 |
| 2024-11-15 | 47.38 | $180.75 | 121200 |
| 2024-11-14 | 50.19 | $184.18 | 116900 |
| 2024-11-13 | 53.44 | $187.88 | 144700 |
| 2024-11-12 | 57.61 | $192.25 | 166600 |
| 2024-11-11 | 61.21 | $195.71 | 120900 |
| 2024-11-08 | 62.84 | $197.22 | 156700 |
| 2024-11-07 | 62.20 | $196.21 | 142500 |
| 2024-11-06 | 66.59 | $200.28 | 227900 |
| 2024-11-05 | 60.83 | $191.35 | 129000 |
| 2024-11-04 | 57.71 | $187.32 | 162200 |
| 2024-11-01 | 51.47 | $180.47 | 277900 |
| 2024-10-31 | 43.53 | $173.60 | 262300 |
| 2024-10-30 | 58.67 | $185.00 | 202300 |
| 2024-10-29 | 55.96 | $182.88 | 142300 |
| 2024-10-28 | 53.55 | $181.11 | 126300 |
| 2024-10-25 | 47.53 | $177.21 | 113700 |
| 2024-10-24 | 46.29 | $176.48 | 127500 |
| 2024-10-23 | 45.63 | $176.08 | 111900 |
| 2024-10-22 | 44.85 | $175.60 | 208100 |
| 2024-10-21 | 38.56 | $172.00 | 136500 |
| 2024-10-18 | 43.50 | $175.78 | 96600 |
| 2024-10-17 | 47.55 | $178.42 | 86400 |
| 2024-10-16 | 50.07 | $179.92 | 91200 |
| 2024-10-15 | 51.01 | $180.47 | 106400 |
| 2024-10-14 | 49.87 | $179.77 | 58600 |
| 2024-10-11 | 50.69 | $180.28 | 96300 |
| 2024-10-10 | 47.39 | $178.22 | 152400 |
| 2024-10-09 | 51.28 | $180.68 | 67300 |
| 2024-10-08 | 51.31 | $180.70 | 114100 |
| 2024-10-07 | 47.63 | $178.37 | 94000 |
| 2024-10-04 | 45.17 | $176.91 | 71700 |
| 2024-10-03 | 42.97 | $175.65 | 57100 |
| 2024-10-02 | 43.28 | $175.89 | 74900 |
| 2024-10-01 | 45.06 | $177.25 | 106000 |
| 2024-09-30 | 43.96 | $176.57 | 106300 |
| 2024-09-27 | 46.76 | $178.72 | 86000 |
| 2024-09-26 | 47.47 | $179.26 | 114200 |
| 2024-09-25 | 45.13 | $177.68 | 107100 |
| 2024-09-24 | 46.53 | $178.80 | 110100 |
| 2024-09-23 | 48.03 | $179.99 | 104300 |
| 2024-09-20 | 50.38 | $181.80 | 484300 |
| 2024-09-19 | 49.49 | $181.11 | 138700 |
| 2024-09-18 | 47.09 | $179.29 | 136500 |
| 2024-09-17 | 47.43 | $179.58 | 128600 |
| 2024-09-16 | 47.10 | $179.31 | 98800 |
| 2024-09-13 | 47.44 | $179.63 | 112700 |
| 2024-09-12 | 45.06 | $177.63 | 96800 |
| 2024-09-11 | 41.50 | $174.80 | 106300 |
| 2024-09-10 | 43.27 | $176.68 | 107400 |
| 2024-09-09 | 42.10 | $175.74 | 136300 |
| 2024-09-06 | 43.79 | $177.59 | 108500 |
| 2024-09-05 | 43.72 | $177.53 | 144600 |
| 2024-09-04 | 42.72 | $176.64 | 187400 |
| 2024-09-03 | 35.56 | $170.79 | 98300 |
| 2024-08-30 | 35.52 | $170.76 | 145400 |
| 2024-08-29 | 34.49 | $169.94 | 181900 |
| 2024-08-28 | 33.14 | $168.86 | 155100 |
| 2024-08-27 | 31.65 | $167.65 | 190700 |
| 2024-08-26 | 33.73 | $171.16 | 204100 |
| 2024-08-23 | 35.19 | $173.51 | 317900 |
| 2024-08-22 | 34.87 | $173.23 | 628400 |
| 2024-08-21 | 59.03 | $197.60 | 183100 |
| 2024-08-20 | 60.02 | $198.21 | 133100 |
| 2024-08-19 | 60.46 | $198.49 | 118700 |
| 2024-08-16 | 60.35 | $198.38 | 107200 |
| 2024-08-15 | 60.32 | $198.35 | 114100 |
| 2024-08-14 | 57.21 | $195.13 | 75400 |
| 2024-08-13 | 55.41 | $193.39 | 127300 |
| 2024-08-12 | 50.13 | $188.77 | 123400 |
| 2024-08-09 | 54.84 | $192.30 | 105400 |
| 2024-08-08 | 54.82 | $192.28 | 90900 |
| 2024-08-07 | 53.25 | $190.88 | 127200 |
| 2024-08-06 | 51.42 | $189.29 | 104600 |
| 2024-08-05 | 47.09 | $185.79 | 162100 |
| 2024-08-02 | 54.65 | $191.51 | 164400 |
| 2024-08-01 | 53.61 | $190.67 | 125100 |
| 2024-07-31 | 57.14 | $193.06 | 189700 |
| 2024-07-30 | 54.75 | $191.04 | 101700 |
| 2024-07-29 | 48.15 | $186.20 | 114600 |
| 2024-07-26 | 51.23 | $188.30 | 109200 |
| 2024-07-25 | 46.80 | $185.42 | 194600 |
| 2024-07-24 | 46.40 | $185.17 | 138800 |
| 2024-07-23 | 49.27 | $187.20 | 117500 |
| 2024-07-22 | 46.44 | $185.38 | 152000 |
| 2024-07-19 | 44.11 | $183.94 | 100400 |
| 2024-07-18 | 50.22 | $188.17 | 84700 |
| 2024-07-17 | 55.09 | $191.01 | 91700 |
| 2024-07-16 | 52.27 | $189.19 | 134700 |
| 2024-07-15 | 46.45 | $185.87 | 111400 |
| 2024-07-12 | 47.24 | $186.35 | 84600 |
| 2024-07-11 | 44.80 | $185.04 | 127300 |
| 2024-07-10 | 41.16 | $183.19 | 129000 |
| 2024-07-09 | 40.79 | $183.01 | 95600 |
| 2024-07-08 | 46.69 | $186.90 | 99000 |
| 2024-07-05 | 50.44 | $189.01 | 91000 |
| 2024-07-03 | 53.36 | $190.52 | 83400 |
| 2024-07-02 | 53.61 | $190.65 | 100900 |
| 2024-07-01 | 50.00 | $188.57 | 142300 |
| 2024-06-28 | 50.72 | $188.97 | 403100 |
| 2024-06-27 | 48.81 | $187.88 | 59700 |
| 2024-06-26 | 46.28 | $186.49 | 93800 |
| 2024-06-25 | 46.55 | $186.66 | 100400 |
| 2024-06-24 | 51.44 | $189.61 | 74900 |
| 2024-06-21 | 47.65 | $187.47 | 199900 |
| 2024-06-20 | 43.23 | $185.22 | 85700 |
| 2024-06-18 | 47.80 | $187.90 | 77500 |
| 2024-06-17 | 48.97 | $188.54 | 63800 |
| 2024-06-14 | 45.00 | $186.56 | 97800 |
| 2024-06-13 | 42.33 | $185.32 | 69600 |
| 2024-06-12 | 43.91 | $186.29 | 106600 |
| 2024-06-11 | 45.31 | $187.13 | 88600 |
| 2024-06-10 | 42.28 | $185.67 | 117300 |
| 2024-06-07 | 42.88 | $186.06 | 63800 |
| 2024-06-06 | 45.79 | $187.89 | 75600 |
| 2024-06-05 | 44.98 | $187.47 | 89000 |
| 2024-06-04 | 40.60 | $185.30 | 111800 |
| 2024-06-03 | 40.76 | $185.41 | 83500 |
| 2024-05-31 | 40.88 | $185.50 | 129100 |
| 2024-05-30 | 35.80 | $183.00 | 104900 |
| 2024-05-29 | 32.00 | $181.29 | 88100 |
| 2024-05-28 | 35.19 | $184.05 | 96800 |
| 2024-05-24 | 35.70 | $184.47 | 90000 |
| 2024-05-23 | 37.33 | $185.79 | 74400 |
| 2024-05-22 | 40.93 | $188.46 | 75900 |
| 2024-05-21 | 44.84 | $191.01 | 65900 |
| 2024-05-20 | 46.61 | $192.07 | 66100 |
| 2024-05-17 | 45.53 | $191.51 | 106400 |
| 2024-05-16 | 47.24 | $192.57 | 78700 |
| 2024-05-15 | 48.58 | $193.39 | 81900 |
| 2024-05-14 | 50.14 | $194.34 | 102500 |
| 2024-05-13 | 51.10 | $194.92 | 107900 |
| 2024-05-10 | 55.70 | $197.57 | 82700 |
| 2024-05-09 | 53.71 | $196.24 | 69400 |
| 2024-05-08 | 51.57 | $194.86 | 85600 |
| 2024-05-07 | 49.86 | $193.79 | 167700 |
| 2024-05-06 | 46.72 | $191.91 | 124200 |
| 2024-05-03 | 46.02 | $191.50 | 149100 |
| 2024-05-02 | 46.73 | $192.00 | 204700 |
| 2024-05-01 | 45.83 | $191.43 | 192300 |
| 2024-04-30 | 44.86 | $190.81 | 165800 |
| 2024-04-29 | 44.15 | $190.35 | 141400 |
| 2024-04-26 | 38.79 | $187.03 | 149800 |
| 2024-04-25 | 39.83 | $187.98 | 116700 |
| 2024-04-24 | 40.73 | $188.80 | 131300 |
| 2024-04-23 | 37.57 | $186.86 | 153700 |
| 2024-04-22 | 35.44 | $185.59 | 109300 |
| 2024-04-19 | 36.64 | $186.87 | 130900 |
| 2024-04-18 | 31.00 | $183.62 | 138100 |
| 2024-04-17 | 32.50 | $185.40 | 124100 |
| 2024-04-16 | 36.92 | $190.02 | 148700 |
| 2024-04-15 | 42.63 | $194.81 | 224600 |
| 2024-04-12 | 44.40 | $196.11 | 93100 |
| 2024-04-11 | 47.97 | $198.56 | 108300 |
| 2024-04-10 | 48.25 | $198.75 | 111400 |
| 2024-04-09 | 54.81 | $202.77 | 101600 |
| 2024-04-08 | 54.92 | $202.83 | 80900 |
| 2024-04-05 | 57.26 | $204.17 | 93000 |
| 2024-04-04 | 57.86 | $204.51 | 87400 |
| 2024-04-03 | 58.83 | $205.08 | 88100 |
| 2024-04-02 | 61.82 | $206.80 | 123600 |
| 2024-04-01 | 61.46 | $206.47 | 80400 |
| 2024-03-28 | 63.44 | $207.63 | 81000 |
| 2024-03-27 | 62.89 | $207.07 | 171000 |
| 2024-03-26 | 59.78 | $204.02 | 87200 |
| 2024-03-25 | 58.83 | $203.14 | 65100 |
| 2024-03-22 | 63.48 | $206.02 | 94300 |
| 2024-03-21 | 63.21 | $205.74 | 125600 |
| 2024-03-20 | 60.89 | $203.36 | 147200 |
| 2024-03-19 | 55.94 | $198.91 | 119500 |
| 2024-03-18 | 54.46 | $197.70 | 101200 |
| 2024-03-15 | 55.19 | $198.20 | 330800 |
| 2024-03-14 | 58.08 | $200.15 | 95800 |
| 2024-03-13 | 57.73 | $199.83 | 143000 |
| 2024-03-12 | 62.17 | $202.75 | 186400 |
| 2024-03-11 | 64.52 | $204.21 | 77300 |
| 2024-03-08 | 66.40 | $205.36 | 84600 |
| 2024-03-07 | 66.12 | $205.02 | 125900 |
| 2024-03-06 | 65.71 | $204.50 | 79300 |
| 2024-03-05 | 65.87 | $204.61 | 131400 |
| 2024-03-04 | 69.05 | $206.79 | 106600 |
| 2024-03-01 | 68.70 | $206.25 | 103400 |
| 2024-02-29 | 69.64 | $206.92 | 175200 |
| 2024-02-28 | 68.56 | $205.16 | 131500 |
| 2024-02-27 | 66.03 | $201.27 | 142800 |
| 2024-02-26 | 66.28 | $201.46 | 152200 |
| 2024-02-23 | 65.20 | $199.81 | 146200 |
| 2024-02-22 | 60.68 | $193.55 | 206300 |
| 2024-02-21 | 60.11 | $192.83 | 122300 |
| 2024-02-20 | 61.34 | $193.88 | 131600 |
| 2024-02-16 | 60.62 | $192.89 | 87200 |
| 2024-02-15 | 60.10 | $192.16 | 86300 |
| 2024-02-14 | 58.48 | $189.89 | 99800 |
| 2024-02-13 | 58.32 | $189.66 | 109500 |
| 2024-02-12 | 63.19 | $194.42 | 131700 |
| 2024-02-09 | 59.35 | $188.75 | 106600 |
| 2024-02-08 | 58.92 | $188.16 | 105500 |
| 2024-02-07 | 58.56 | $187.64 | 130700 |
| 2024-02-06 | 64.41 | $193.29 | 152700 |
| 2024-02-05 | 68.10 | $196.51 | 197600 |
| 2024-02-02 | 75.85 | $202.57 | 296500 |
| 2024-02-01 | 77.90 | $204.04 | 576200 |
| 2024-01-31 | 65.84 | $183.78 | 381300 |
| 2024-01-30 | 72.38 | $187.31 | 208900 |
| 2024-01-29 | 67.38 | $181.57 | 124800 |
| 2024-01-26 | 65.61 | $179.86 | 97700 |
| 2024-01-25 | 64.13 | $178.48 | 198800 |
| 2024-01-24 | 61.47 | $176.16 | 132100 |
| 2024-01-23 | 63.14 | $177.03 | 118500 |
| 2024-01-22 | 60.03 | $174.40 | 149800 |
| 2024-01-19 | 56.73 | $171.90 | 113100 |
| 2024-01-18 | 59.22 | $173.24 | 114200 |
| 2024-01-17 | 57.34 | $171.83 | 97200 |
| 2024-01-16 | 56.65 | $171.31 | 107800 |
| 2024-01-12 | 57.31 | $171.70 | 124700 |
| 2024-01-11 | 51.91 | $167.78 | 109400 |
| 2024-01-10 | 52.18 | $167.95 | 116400 |
| 2024-01-09 | 49.01 | $165.83 | 96300 |
| 2024-01-08 | 46.68 | $164.36 | 72700 |
| 2024-01-05 | 44.64 | $163.11 | 102700 |
| 2024-01-04 | 45.91 | $164.06 | 101400 |
| 2024-01-03 | 45.05 | $163.51 | 96700 |
| 2024-01-02 | 48.92 | $166.39 | 140900 |
| 2023-12-29 | 48.92 | $166.39 | 178800 |
| 2023-12-28 | 48.79 | $166.30 | 170400 |
| 2023-12-27 | 45.44 | $163.90 | 117600 |
| 2023-12-26 | 45.16 | $163.70 | 102700 |
| 2023-12-22 | 44.01 | $162.87 | 95800 |
| 2023-12-21 | 42.64 | $161.88 | 114500 |
| 2023-12-20 | 45.11 | $164.22 | 145000 |
| 2023-12-19 | 49.07 | $167.66 | 145500 |
| 2023-12-18 | 47.93 | $166.76 | 127300 |
| 2023-12-15 | 47.26 | $166.22 | 410400 |
| 2023-12-14 | 53.47 | $171.34 | 152200 |
| 2023-12-13 | 57.06 | $173.92 | 145300 |
| 2023-12-12 | 50.25 | $168.38 | 88400 |
| 2023-12-11 | 47.55 | $166.49 | 114800 |
| 2023-12-08 | 47.45 | $166.42 | 129000 |
| 2023-12-07 | 50.53 | $168.77 | 160400 |
| 2023-12-06 | 49.82 | $168.23 | 116700 |
| 2023-12-05 | 51.11 | $169.23 | 108600 |
| 2023-12-04 | 51.65 | $169.65 | 99800 |
| 2023-12-01 | 48.66 | $167.19 | 113200 |
| 2023-11-30 | 47.03 | $165.90 | 118500 |
| 2023-11-29 | 44.65 | $164.06 | 100200 |
| 2023-11-28 | 44.72 | $164.12 | 107600 |
| 2023-11-27 | 44.27 | $163.76 | 153900 |
| 2023-11-24 | 51.82 | $170.65 | 38600 |
| 2023-11-22 | 51.00 | $169.94 | 138300 |
| 2023-11-21 | 46.95 | $166.58 | 68200 |
| 2023-11-20 | 47.93 | $167.45 | 67500 |
| 2023-11-17 | 47.82 | $167.36 | 117200 |
| 2023-11-16 | 46.40 | $166.13 | 86700 |
| 2023-11-15 | 50.66 | $170.13 | 82600 |
| 2023-11-14 | 52.36 | $171.62 | 93000 |
| 2023-11-13 | 47.32 | $167.15 | 94300 |
| 2023-11-10 | 47.85 | $167.64 | 124000 |
| 2023-11-09 | 46.34 | $166.34 | 108600 |
| 2023-11-08 | 45.26 | $165.41 | 91300 |
| 2023-11-07 | 49.47 | $169.56 | 94600 |
| 2023-11-06 | 47.85 | $168.10 | 103300 |
| 2023-11-03 | 50.92 | $171.00 | 194300 |
| 2023-11-02 | 47.01 | $167.49 | 208800 |
| 2023-11-01 | 51.03 | $171.14 | 133300 |
| 2023-10-31 | 48.78 | $169.17 | 192600 |
| 2023-10-30 | 46.79 | $167.48 | 93300 |
| 2023-10-27 | 46.29 | $167.05 | 92200 |
| 2023-10-26 | 48.43 | $169.16 | 110300 |
| 2023-10-25 | 45.51 | $166.59 | 115000 |
| 2023-10-24 | 42.14 | $163.80 | 112000 |
| 2023-10-23 | 41.12 | $162.98 | 132600 |
| 2023-10-20 | 43.68 | $165.86 | 139000 |
| 2023-10-19 | 46.13 | $168.44 | 195900 |
| 2023-10-18 | 52.66 | $174.44 | 129200 |
| 2023-10-17 | 56.18 | $177.24 | 163700 |
| 2023-10-16 | 54.89 | $175.98 | 173400 |
| 2023-10-13 | 56.17 | $177.01 | 230800 |
| 2023-10-12 | 46.02 | $168.29 | 136900 |
| 2023-10-11 | 52.99 | $173.50 | 59900 |
| 2023-10-10 | 53.67 | $173.96 | 221200 |
| 2023-10-09 | 51.54 | $172.31 | 96600 |
| 2023-10-06 | 50.95 | $171.85 | 157000 |
| 2023-10-05 | 45.77 | $168.09 | 126600 |
| 2023-10-04 | 42.21 | $165.78 | 72500 |
| 2023-10-03 | 36.74 | $162.58 | 145000 |
| 2023-10-02 | 36.84 | $162.67 | 87800 |
| 2023-09-29 | 39.32 | $165.03 | 98000 |
| 2023-09-28 | 39.56 | $165.26 | 72600 |
| 2023-09-27 | 39.55 | $165.25 | 159800 |
| 2023-09-26 | 41.83 | $167.46 | 96900 |
| 2023-09-25 | 39.11 | $165.66 | 120500 |
| 2023-09-22 | 40.73 | $167.27 | 84000 |
| 2023-09-21 | 43.57 | $169.95 | 108100 |
| 2023-09-20 | 44.08 | $170.42 | 99700 |
| 2023-09-19 | 47.36 | $173.33 | 179300 |
| 2023-09-18 | 47.07 | $173.11 | 152200 |
| 2023-09-15 | 46.32 | $172.50 | 304900 |
| 2023-09-14 | 45.62 | $171.93 | 194500 |
| 2023-09-13 | 38.09 | $166.27 | 198900 |
| 2023-09-12 | 29.36 | $160.95 | 110300 |
| 2023-09-11 | 30.07 | $161.88 | 194400 |
| 2023-09-08 | 25.60 | $159.43 | 162000 |
| 2023-09-07 | 26.06 | $160.15 | 176400 |
| 2023-09-06 | 28.86 | $164.19 | 151600 |
| 2023-09-05 | 29.71 | $165.33 | 133900 |
| 2023-09-01 | 30.09 | $165.85 | 105200 |
| 2023-08-31 | 28.98 | $165.19 | 107300 |
| 2023-08-30 | 29.54 | $166.01 | 110000 |
| 2023-08-29 | 28.91 | $165.61 | 153800 |
| 2023-08-28 | 28.27 | $165.19 | 161400 |
| 2023-08-25 | 28.29 | $165.23 | 167000 |
| 2023-08-24 | 22.93 | $161.64 | 190400 |
| 2023-08-23 | 23.78 | $163.44 | 454400 |
| 2023-08-22 | 38.09 | $182.74 | 147200 |
| 2023-08-21 | 39.60 | $184.02 | 295100 |
| 2023-08-18 | 37.61 | $182.93 | 113700 |
| 2023-08-17 | 36.42 | $182.28 | 85000 |
| 2023-08-16 | 41.67 | $186.81 | 142600 |
| 2023-08-15 | 37.76 | $184.73 | 135600 |
| 2023-08-14 | 38.83 | $185.63 | 121300 |
| 2023-08-11 | 39.94 | $186.56 | 102400 |
| 2023-08-10 | 36.54 | $184.73 | 136800 |
| 2023-08-09 | 42.88 | $189.77 | 99400 |
| 2023-08-08 | 43.92 | $190.49 | 103900 |
| 2023-08-07 | 48.84 | $193.66 | 59600 |
| 2023-08-04 | 48.25 | $193.32 | 88000 |
| 2023-08-03 | 48.36 | $193.39 | 66800 |
| 2023-08-02 | 50.28 | $194.63 | 75100 |
| 2023-08-01 | 46.53 | $192.32 | 123400 |
| 2023-07-31 | 46.98 | $192.63 | 630500 |
| 2023-07-28 | 46.24 | $192.17 | 120700 |
| 2023-07-27 | 47.48 | $193.08 | 88200 |
| 2023-07-26 | 51.64 | $195.96 | 110800 |
| 2023-07-25 | 51.43 | $195.81 | 79200 |
| 2023-07-24 | 49.13 | $194.17 | 69500 |
| 2023-07-21 | 48.40 | $193.65 | 111300 |
| 2023-07-20 | 46.69 | $192.44 | 127200 |
| 2023-07-19 | 46.77 | $192.51 | 124500 |
| 2023-07-18 | 41.75 | $189.02 | 130300 |
| 2023-07-17 | 38.19 | $186.78 | 114300 |
| 2023-07-14 | 38.67 | $187.26 | 104700 |
| 2023-07-13 | 39.27 | $187.87 | 101500 |
| 2023-07-12 | 39.96 | $188.59 | 134600 |
| 2023-07-11 | 38.86 | $187.81 | 99000 |
| 2023-07-10 | 39.64 | $188.69 | 118600 |
| 2023-07-07 | 40.19 | $189.32 | 226300 |
| 2023-07-06 | 46.80 | $196.05 | 72000 |
| 2023-07-05 | 51.38 | $199.89 | 100100 |
| 2023-07-03 | 52.11 | $200.47 | 44900 |
| 2023-06-30 | 52.88 | $201.09 | 111200 |
| 2023-06-29 | 50.07 | $198.59 | 108900 |
| 2023-06-28 | 48.18 | $196.98 | 136600 |
| 2023-06-27 | 47.62 | $196.50 | 144900 |
| 2023-06-26 | 48.26 | $197.12 | 163400 |
| 2023-06-23 | 51.68 | $200.33 | 482500 |
| 2023-06-22 | 40.98 | $191.69 | 162300 |
| 2023-06-21 | 35.22 | $188.04 | 180000 |
| 2023-06-20 | 30.96 | $185.61 | 189400 |
| 2023-06-16 | 31.31 | $186.04 | 350900 |
| 2023-06-15 | 31.99 | $186.91 | 172000 |
| 2023-06-14 | 33.45 | $188.73 | 341900 |
| 2023-06-13 | 33.83 | $189.19 | 186700 |
| 2023-06-12 | 34.84 | $190.46 | 294500 |
| 2023-06-09 | 42.29 | $198.33 | 102700 |
| 2023-06-08 | 43.47 | $199.38 | 109400 |
| 2023-06-07 | 45.16 | $200.87 | 143300 |
| 2023-06-06 | 45.20 | $200.90 | 79000 |
| 2023-06-05 | 43.86 | $199.89 | 64700 |
| 2023-06-02 | 47.93 | $203.58 | 114500 |
| 2023-06-01 | 38.17 | $196.98 | 92900 |
| 2023-05-31 | 37.50 | $196.58 | 121000 |
| 2023-05-30 | 39.40 | $198.44 | 80100 |
| 2023-05-26 | 45.30 | $203.48 | 65900 |
| 2023-05-25 | 47.85 | $205.37 | 66900 |
| 2023-05-24 | 47.57 | $205.18 | 85100 |
| 2023-05-23 | 49.49 | $206.62 | 161100 |
| 2023-05-22 | 47.54 | $205.23 | 189900 |
| 2023-05-19 | 50.72 | $207.60 | 92500 |
| 2023-05-18 | 51.91 | $208.46 | 138300 |
| 2023-05-17 | 52.89 | $209.17 | 120500 |
| 2023-05-16 | 53.18 | $209.39 | 96100 |
| 2023-05-15 | 58.50 | $213.17 | 81800 |
| 2023-05-12 | 56.83 | $211.63 | 159900 |
| 2023-05-11 | 58.74 | $212.94 | 98600 |
| 2023-05-10 | 60.54 | $214.16 | 146300 |
| 2023-05-09 | 64.06 | $216.46 | 78700 |
| 2023-05-08 | 66.61 | $218.06 | 74400 |
| 2023-05-05 | 67.87 | $218.84 | 103600 |
| 2023-05-04 | 64.97 | $215.24 | 174200 |
| 2023-05-03 | 62.82 | $212.80 | 126500 |
| 2023-05-02 | 59.56 | $209.44 | 122600 |
| 2023-05-01 | 64.81 | $212.71 | 92500 |
| 2023-04-28 | 61.25 | $209.12 | 278400 |
| 2023-04-27 | 62.75 | $210.01 | 124200 |
| 2023-04-26 | 57.05 | $204.92 | 621500 |
| 2023-04-25 | 57.44 | $205.16 | 178700 |
| 2023-04-24 | 57.66 | $205.30 | 71400 |
| 2023-04-21 | 59.80 | $206.67 | 127400 |
| 2023-04-20 | 57.95 | $204.96 | 79900 |
| 2023-04-19 | 56.89 | $203.99 | 84000 |
| 2023-04-18 | 53.95 | $201.42 | 136800 |
| 2023-04-17 | 47.74 | $196.70 | 89800 |
| 2023-04-14 | 49.58 | $198.07 | 78500 |
| 2023-04-13 | 54.17 | $201.23 | 90100 |
| 2023-04-12 | 54.02 | $201.11 | 100400 |
| 2023-04-11 | 55.36 | $202.03 | 129100 |
| 2023-04-10 | 53.54 | $200.51 | 114900 |
| 2023-04-06 | 53.47 | $200.45 | 117900 |
| 2023-04-05 | 54.50 | $201.23 | 77600 |
| 2023-04-04 | 61.42 | $206.02 | 123000 |
| 2023-04-03 | 61.06 | $205.65 | 130500 |
| 2023-03-31 | 58.27 | $202.88 | 150800 |
| 2023-03-30 | 56.09 | $200.86 | 144600 |
| 2023-03-29 | 54.30 | $199.27 | 661600 |
| 2023-03-28 | 54.78 | $199.63 | 293100 |
| 2023-03-27 | 55.62 | $200.28 | 234700 |
| 2023-03-24 | 66.95 | $207.82 | 184100 |
| 2023-03-23 | 63.87 | $204.50 | 163400 |
| 2023-03-22 | 61.30 | $202.00 | 168700 |
| 2023-03-21 | 61.40 | $202.06 | 134300 |
| 2023-03-20 | 59.97 | $200.68 | 145300 |
| 2023-03-17 | 57.22 | $198.15 | 377400 |
| 2023-03-16 | 57.46 | $198.31 | 159500 |
| 2023-03-15 | 54.18 | $195.41 | 140200 |
| 2023-03-14 | 57.41 | $197.64 | 168400 |
| 2023-03-13 | 47.96 | $190.48 | 141100 |
| 2023-03-10 | 41.23 | $186.59 | 116900 |
| 2023-03-09 | 44.30 | $188.78 | 117600 |
| 2023-03-08 | 44.71 | $189.07 | 83000 |
| 2023-03-07 | 46.33 | $190.20 | 88600 |
| 2023-03-06 | 46.76 | $190.50 | 132100 |
| 2023-03-03 | 46.10 | $190.08 | 75800 |
| 2023-03-02 | 45.47 | $189.67 | 92100 |
| 2023-03-01 | 43.41 | $188.32 | 136100 |
| 2023-02-28 | 48.09 | $191.98 | 204500 |
| 2023-02-27 | 50.39 | $193.61 | 127000 |
| 2023-02-24 | 48.69 | $192.42 | 100300 |
| 2023-02-23 | 50.81 | $193.95 | 118100 |
| 2023-02-22 | 54.34 | $196.34 | 147200 |
| 2023-02-21 | 51.66 | $194.33 | 148000 |
| 2023-02-17 | 54.80 | $196.40 | 104100 |
| 2023-02-16 | 51.79 | $194.16 | 130700 |
| 2023-02-15 | 50.71 | $193.39 | 134500 |
| 2023-02-14 | 50.23 | $193.04 | 137000 |
| 2023-02-13 | 50.53 | $193.26 | 146300 |
| 2023-02-10 | 45.73 | $189.75 | 110900 |
| 2023-02-09 | 41.75 | $187.15 | 117400 |
| 2023-02-08 | 41.01 | $186.68 | 131100 |
| 2023-02-07 | 37.84 | $184.70 | 164900 |
| 2023-02-06 | 39.62 | $186.44 | 190100 |
| 2023-02-03 | 39.37 | $186.28 | 157400 |
| 2023-02-02 | 39.28 | $186.22 | 448400 |
| 2023-02-01 | 47.09 | $193.35 | 148100 |
| 2023-01-31 | 45.00 | $191.91 | 541200 |
| 2023-01-30 | 43.14 | $190.66 | 149700 |
| 2023-01-27 | 43.90 | $191.34 | 91300 |
| 2023-01-26 | 46.98 | $193.98 | 77800 |
| 2023-01-25 | 49.62 | $196.08 | 155300 |
| 2023-01-24 | 43.15 | $191.59 | 129500 |
| 2023-01-23 | 41.90 | $190.80 | 154700 |
| 2023-01-20 | 43.98 | $192.59 | 164200 |
| 2023-01-19 | 43.09 | $192.00 | 221800 |
| 2023-01-18 | 44.07 | $192.87 | 162900 |
| 2023-01-17 | 49.48 | $197.31 | 96500 |
| 2023-01-13 | 51.03 | $198.46 | 68800 |
| 2023-01-12 | 47.51 | $195.86 | 122600 |
| 2023-01-11 | 49.04 | $197.05 | 147400 |
| 2023-01-10 | 50.68 | $198.31 | 87700 |
| 2023-01-09 | 50.68 | $198.31 | 87100 |
| 2023-01-06 | 54.94 | $201.54 | 113600 |
| 2023-01-05 | 53.19 | $200.02 | 94500 |
| 2023-01-04 | 55.12 | $201.46 | 93700 |
| 2023-01-03 | 55.55 | $201.78 | 145200 |
| 2022-12-30 | 50.44 | $197.30 | 130400 |
| 2022-12-29 | 55.57 | $201.09 | 578300 |
| 2022-12-28 | 54.95 | $200.55 | 193600 |
| 2022-12-27 | 57.41 | $202.29 | 90000 |
| 2022-12-23 | 55.85 | $200.84 | 155500 |
| 2022-12-22 | 57.89 | $202.31 | 169300 |
| 2022-12-21 | 57.44 | $201.87 | 163400 |
| 2022-12-20 | 53.36 | $198.01 | 151200 |
| 2022-12-19 | 53.33 | $197.98 | 185700 |
| 2022-12-16 | 51.69 | $196.47 | 384700 |
| 2022-12-15 | 50.52 | $195.40 | 213000 |
| 2022-12-14 | 52.53 | $197.18 | 89300 |
| 2022-12-13 | 54.29 | $198.71 | 115100 |
| 2022-12-12 | 57.78 | $201.61 | 101600 |
| 2022-12-09 | 56.90 | $200.64 | 100100 |
| 2022-12-08 | 59.14 | $202.49 | 124300 |
| 2022-12-07 | 58.83 | $202.12 | 159400 |
| 2022-12-06 | 59.81 | $202.97 | 145400 |
| 2022-12-05 | 60.72 | $203.77 | 130100 |
| 2022-12-02 | 60.52 | $203.49 | 123300 |
| 2022-12-01 | 61.41 | $204.33 | 137300 |
| 2022-11-30 | 64.40 | $207.14 | 177400 |
| 2022-11-29 | 62.08 | $203.43 | 99700 |
| 2022-11-28 | 63.20 | $204.49 | 118800 |
| 2022-11-25 | 64.06 | $205.32 | 74300 |
| 2022-11-23 | 63.06 | $203.58 | 592800 |
| 2022-11-22 | 64.62 | $205.17 | 152600 |
| 2022-11-21 | 68.56 | $209.06 | 102400 |
| 2022-11-18 | 66.52 | $204.97 | 251100 |
| 2022-11-17 | 69.03 | $207.39 | 118200 |
| 2022-11-16 | 70.42 | $208.72 | 139100 |
| 2022-11-15 | 67.08 | $201.67 | 184400 |
| 2022-11-14 | 66.22 | $199.99 | 187900 |
| 2022-11-11 | 70.92 | $204.46 | 171000 |
| 2022-11-10 | 75.50 | $208.48 | 309700 |
| 2022-11-09 | 73.42 | $203.34 | 231800 |
| 2022-11-08 | 80.26 | $208.76 | 263600 |
| 2022-11-07 | 80.21 | $208.60 | 245600 |
| 2022-11-04 | 77.51 | $200.88 | 288600 |
| 2022-11-03 | 75.45 | $195.89 | 460000 |
| 2022-11-02 | 62.86 | $176.44 | 183800 |
| 2022-11-01 | 68.82 | $179.90 | 257400 |
| 2022-10-31 | 69.51 | $180.28 | 1.2M |
| 2022-10-28 | 71.06 | $181.15 | 185100 |
| 2022-10-27 | 68.74 | $178.10 | 183000 |
| 2022-10-26 | 66.20 | $175.08 | 275600 |
| 2022-10-25 | 67.82 | $176.01 | 332300 |
| 2022-10-24 | 66.51 | $174.44 | 239600 |
| 2022-10-21 | 64.40 | $172.04 | 163200 |
| 2022-10-20 | 61.82 | $169.31 | 139600 |
| 2022-10-19 | 60.77 | $168.26 | 191700 |
| 2022-10-18 | 61.41 | $168.68 | 153800 |
| 2022-10-17 | 60.02 | $167.21 | 151100 |
| 2022-10-14 | 57.84 | $165.00 | 223400 |
| 2022-10-13 | 57.74 | $164.90 | 147600 |
| 2022-10-12 | 55.22 | $162.37 | 134000 |
| 2022-10-11 | 54.85 | $162.00 | 113500 |
| 2022-10-10 | 52.93 | $160.10 | 101000 |
| 2022-10-07 | 50.18 | $157.51 | 123100 |
| 2022-10-06 | 50.15 | $157.48 | 155800 |
| 2022-10-05 | 50.45 | $157.77 | 146400 |
| 2022-10-04 | 51.59 | $158.91 | 175000 |
| 2022-10-03 | 47.68 | $154.95 | 163400 |
| 2022-09-30 | 42.48 | $150.28 | 163300 |
| 2022-09-29 | 44.06 | $152.06 | 180700 |
| 2022-09-28 | 48.00 | $156.17 | 288800 |
| 2022-09-27 | 46.73 | $155.02 | 255000 |
| 2022-09-26 | 54.45 | $162.08 | 149400 |
| 2022-09-23 | 51.49 | $159.33 | 229200 |
| 2022-09-22 | 58.56 | $164.70 | 122500 |
| 2022-09-21 | 60.23 | $165.84 | 102200 |
| 2022-09-20 | 60.81 | $166.24 | 116100 |
| 2022-09-19 | 64.18 | $168.55 | 109900 |
| 2022-09-16 | 63.73 | $168.01 | 284700 |
| 2022-09-15 | 63.92 | $168.14 | 131900 |
| 2022-09-14 | 67.38 | $170.60 | 120200 |
| 2022-09-13 | 65.64 | $168.18 | 116700 |
| 2022-09-12 | 68.98 | $170.49 | 116000 |
| 2022-09-09 | 72.14 | $172.58 | 97800 |
| 2022-09-08 | 70.68 | $170.18 | 99000 |
| 2022-09-07 | 75.56 | $173.29 | 115700 |
| 2022-09-06 | 73.41 | $169.46 | 106600 |
| 2022-09-02 | 72.69 | $168.25 | 115500 |
| 2022-09-01 | 74.53 | $169.41 | 181200 |
| 2022-08-31 | 74.07 | $168.55 | 207600 |
| 2022-08-30 | 74.99 | $169.16 | 185900 |
| 2022-08-29 | 79.50 | $172.10 | 220200 |
| 2022-08-26 | 80.84 | $172.95 | 326300 |
| 2022-08-25 | 78.55 | $167.26 | 307800 |
| 2022-08-24 | 63.41 | $146.56 | 146400 |
| 2022-08-23 | 61.78 | $145.24 | 102600 |
| 2022-08-22 | 64.91 | $146.74 | 103400 |
| 2022-08-19 | 66.44 | $147.46 | 131900 |
| 2022-08-18 | 68.01 | $148.20 | 98900 |
| 2022-08-17 | 73.42 | $150.63 | 89000 |
| 2022-08-16 | 75.08 | $151.34 | 117300 |
| 2022-08-15 | 72.48 | $148.21 | 119100 |
| 2022-08-12 | 70.77 | $146.37 | 93500 |
| 2022-08-11 | 68.76 | $144.36 | 90500 |
| 2022-08-10 | 66.86 | $142.59 | 101200 |
| 2022-08-09 | 65.16 | $141.10 | 94400 |
| 2022-08-08 | 62.71 | $139.09 | 95800 |
| 2022-08-05 | 61.08 | $137.83 | 101500 |
| 2022-08-04 | 58.41 | $135.88 | 151400 |
| 2022-08-03 | 58.69 | $136.02 | 137500 |
| 2022-08-02 | 54.67 | $133.24 | 118500 |
| 2022-08-01 | 59.15 | $135.52 | 152900 |
| 2022-07-29 | 54.24 | $132.38 | 685700 |
| 2022-07-28 | 55.80 | $133.15 | 155000 |
| 2022-07-27 | 51.92 | $130.88 | 155200 |
| 2022-07-26 | 52.11 | $130.98 | 152400 |
| 2022-07-25 | 52.70 | $131.30 | 144200 |
| 2022-07-22 | 49.88 | $129.63 | 136500 |
| 2022-07-21 | 48.84 | $129.03 | 107800 |
| 2022-07-20 | 51.39 | $130.54 | 94700 |
| 2022-07-19 | 52.85 | $131.38 | 136700 |
| 2022-07-18 | 50.11 | $129.67 | 147000 |
| 2022-07-15 | 50.60 | $129.97 | 147900 |
| 2022-07-14 | 48.28 | $128.52 | 95400 |
| 2022-07-13 | 49.50 | $129.32 | 132900 |
| 2022-07-12 | 48.00 | $128.36 | 137700 |
| 2022-07-11 | 45.71 | $126.92 | 108500 |
| 2022-07-08 | 49.73 | $129.70 | 123800 |
| 2022-07-07 | 51.02 | $130.54 | 106000 |
| 2022-07-06 | 50.48 | $130.17 | 144900 |
| 2022-07-05 | 49.96 | $129.80 | 199700 |
| 2022-07-01 | 52.06 | $131.29 | 202900 |
| 2022-06-30 | 48.61 | $128.78 | 213100 |
| 2022-06-29 | 50.52 | $130.17 | 132700 |
| 2022-06-28 | 51.07 | $130.57 | 114300 |
| 2022-06-27 | 52.01 | $131.27 | 90400 |
| 2022-06-24 | 53.35 | $132.27 | 183800 |
| 2022-06-23 | 49.00 | $128.77 | 133800 |
| 2022-06-22 | 45.02 | $125.91 | 130900 |
| 2022-06-21 | 44.02 | $125.22 | 132800 |
| 2022-06-17 | 42.46 | $124.14 | 243900 |
| 2022-06-16 | 40.99 | $123.12 | 199100 |
| 2022-06-15 | 39.62 | $122.17 | 176600 |
| 2022-06-14 | 34.65 | $118.89 | 232300 |
| 2022-06-13 | 37.26 | $121.83 | 183900 |
| 2022-06-10 | 35.22 | $120.54 | 97500 |
| 2022-06-09 | 32.14 | $118.64 | 107000 |
| 2022-06-08 | 32.81 | $119.49 | 112000 |
| 2022-06-07 | 33.04 | $119.80 | 94600 |
| 2022-06-06 | 32.31 | $119.31 | 90500 |
| 2022-06-03 | 32.57 | $119.68 | 83600 |
| 2022-06-02 | 33.38 | $120.88 | 90400 |
| 2022-06-01 | 31.61 | $119.57 | 107000 |
| 2022-05-31 | 33.09 | $121.90 | 132500 |
| 2022-05-27 | 34.01 | $123.31 | 106500 |
| 2022-05-26 | 32.61 | $122.20 | 107700 |
| 2022-05-25 | 34.03 | $124.49 | 301500 |
| 2022-05-24 | 34.59 | $125.39 | 137500 |
| 2022-05-23 | 32.31 | $123.45 | 116100 |
| 2022-05-20 | 30.25 | $121.72 | 146600 |
| 2022-05-19 | 31.30 | $123.74 | 171400 |
| 2022-05-18 | 28.37 | $121.25 | 139300 |
| 2022-05-17 | 33.59 | $130.80 | 123700 |
| 2022-05-16 | 35.66 | $133.97 | 102800 |
| 2022-05-13 | 39.40 | $139.10 | 103600 |
| 2022-05-12 | 34.88 | $135.52 | 88300 |
| 2022-05-11 | 31.99 | $133.37 | 121500 |
| 2022-05-10 | 34.90 | $137.63 | 189000 |
| 2022-05-09 | 32.57 | $135.93 | 262900 |
| 2022-05-06 | 27.93 | $132.71 | 170400 |
| 2022-05-05 | 32.37 | $139.46 | 221300 |
| 2022-05-04 | 41.74 | $149.49 | 107800 |
| 2022-05-03 | 41.27 | $149.20 | 101800 |
| 2022-05-02 | 43.12 | $150.83 | 109100 |
| 2022-04-29 | 48.63 | $155.18 | 251100 |
| 2022-04-28 | 51.98 | $157.49 | 110000 |
| 2022-04-27 | 47.43 | $154.44 | 133300 |
| 2022-04-26 | 46.57 | $153.89 | 145900 |
| 2022-04-25 | 52.23 | $157.70 | 126900 |
| 2022-04-22 | 50.66 | $156.65 | 99900 |
| 2022-04-21 | 54.26 | $158.88 | 88200 |
| 2022-04-20 | 53.73 | $158.50 | 80600 |
| 2022-04-19 | 49.91 | $155.88 | 95600 |
| 2022-04-18 | 46.65 | $153.84 | 142200 |
| 2022-04-14 | 48.64 | $155.19 | 71800 |
| 2022-04-13 | 50.46 | $156.39 | 81000 |
| 2022-04-12 | 51.46 | $157.05 | 126500 |
| 2022-04-11 | 49.01 | $155.37 | 87500 |
| 2022-04-08 | 49.37 | $155.63 | 111700 |
| 2022-04-07 | 50.02 | $156.10 | 155700 |
| 2022-04-06 | 48.53 | $155.00 | 120800 |
| 2022-04-05 | 45.92 | $153.13 | 115200 |
| 2022-04-04 | 44.63 | $152.22 | 75300 |
| 2022-04-01 | 47.78 | $154.86 | 162400 |
| 2022-03-31 | 38.90 | $149.15 | 128300 |
| 2022-03-30 | 40.69 | $150.70 | 61900 |
| 2022-03-29 | 43.12 | $152.71 | 100300 |
| 2022-03-28 | 39.00 | $150.32 | 67900 |
| 2022-03-25 | 43.00 | $153.55 | 89000 |
| 2022-03-24 | 41.66 | $152.79 | 114000 |
| 2022-03-23 | 40.49 | $152.12 | 159900 |
| 2022-03-22 | 42.34 | $153.65 | 90600 |
| 2022-03-21 | 43.29 | $154.43 | 74400 |
| 2022-03-18 | 42.10 | $153.68 | 152400 |
| 2022-03-17 | 43.45 | $154.85 | 49200 |
| 2022-03-16 | 44.68 | $155.90 | 84200 |
| 2022-03-15 | 45.51 | $156.62 | 63600 |
| 2022-03-14 | 45.01 | $156.25 | 75000 |
| 2022-03-11 | 40.78 | $153.23 | 72600 |
| 2022-03-10 | 40.88 | $153.33 | 75300 |
| 2022-03-09 | 44.57 | $156.92 | 99600 |
| 2022-03-08 | 44.00 | $156.50 | 192800 |
| 2022-03-07 | 54.65 | $165.00 | 118500 |
| 2022-03-04 | 51.52 | $162.61 | 50300 |
| 2022-03-03 | 51.82 | $162.82 | 61400 |
| 2022-03-02 | 51.52 | $162.59 | 106500 |
| 2022-03-01 | 55.52 | $165.46 | 131900 |
| 2022-02-28 | 59.73 | $168.21 | 115800 |
| 2022-02-25 | 59.61 | $168.09 | 134300 |
| 2022-02-24 | 48.67 | $159.57 | 160500 |
| 2022-02-23 | 53.08 | $162.32 | 82900 |
| 2022-02-22 | 54.23 | $163.00 | 100600 |
| 2022-02-18 | 52.40 | $161.73 | 140300 |
| 2022-02-17 | 47.78 | $158.78 | 63900 |
| 2022-02-16 | 47.08 | $158.36 | 58300 |
| 2022-02-15 | 47.92 | $158.94 | 73100 |
| 2022-02-14 | 48.21 | $159.15 | 77700 |
| 2022-02-11 | 46.18 | $157.79 | 55900 |
| 2022-02-10 | 42.95 | $155.73 | 85100 |
| 2022-02-09 | 47.26 | $159.03 | 95500 |
| 2022-02-08 | 43.80 | $156.90 | 81800 |
| 2022-02-07 | 40.22 | $154.85 | 81500 |
| 2022-02-04 | 38.17 | $153.73 | 90400 |
| 2022-02-03 | 39.28 | $154.70 | 96500 |
| 2022-02-02 | 45.33 | $159.40 | 97700 |
| 2022-02-01 | 42.98 | $158.08 | 117300 |
| 2022-01-31 | 43.92 | $158.77 | 359600 |
| 2022-01-28 | 45.09 | $159.64 | 124800 |
| 2022-01-27 | 43.63 | $158.75 | 109600 |
| 2022-01-26 | 40.99 | $157.18 | 140000 |
| 2022-01-25 | 46.00 | $161.03 | 118200 |
| 2022-01-24 | 48.63 | $162.82 | 123800 |
| 2022-01-21 | 47.47 | $162.09 | 128300 |
| 2022-01-20 | 51.38 | $164.67 | 128700 |
| 2022-01-19 | 50.75 | $164.25 | 129700 |
| 2022-01-18 | 49.80 | $163.60 | 100800 |
| 2022-01-14 | 53.18 | $165.85 | 75300 |
| 2022-01-13 | 52.96 | $165.69 | 100600 |
| 2022-01-12 | 49.78 | $163.37 | 72200 |
| 2022-01-11 | 57.96 | $168.46 | 65000 |
| 2022-01-10 | 60.75 | $169.96 | 95400 |
| 2022-01-07 | 62.22 | $170.73 | 85000 |
| 2022-01-06 | 59.56 | $168.52 | 105200 |
| 2022-01-05 | 56.67 | $166.31 | 85900 |
| 2022-01-04 | 58.92 | $167.55 | 83500 |
| 2022-01-03 | 58.02 | $166.85 | 76700 |
| 2021-12-31 | 56.42 | $165.60 | 53900 |
| 2021-12-30 | 55.35 | $164.78 | 48700 |
| 2021-12-29 | 57.72 | $166.23 | 61300 |
| 2021-12-28 | 56.34 | $165.10 | 60800 |
| 2021-12-27 | 53.14 | $162.62 | 46800 |
| 2021-12-23 | 52.53 | $162.16 | 57900 |
| 2021-12-22 | 51.66 | $161.50 | 71800 |
| 2021-12-21 | 50.53 | $160.62 | 68700 |
| 2021-12-20 | 49.59 | $159.89 | 97200 |
| 2021-12-17 | 52.09 | $161.84 | 253300 |
| 2021-12-16 | 53.00 | $162.54 | 128200 |
| 2021-12-15 | 48.45 | $158.82 | 102800 |
| 2021-12-14 | 44.31 | $155.81 | 110200 |
| 2021-12-13 | 45.23 | $156.61 | 88800 |
| 2021-12-10 | 40.19 | $153.18 | 58400 |
| 2021-12-09 | 40.69 | $153.66 | 67600 |
| 2021-12-08 | 41.44 | $154.40 | 80000 |
| 2021-12-07 | 36.13 | $150.90 | 68800 |
| 2021-12-06 | 37.80 | $152.69 | 71100 |
| 2021-12-03 | 33.07 | $149.80 | 66400 |
| 2021-12-02 | 33.47 | $150.28 | 103700 |
| 2021-12-01 | 28.38 | $147.32 | 168500 |
| 2021-11-30 | 26.36 | $146.20 | 132200 |
| 2021-11-29 | 32.58 | $154.16 | 78900 |
| 2021-11-26 | 36.06 | $157.59 | 57200 |
| 2021-11-24 | 41.64 | $162.11 | 78400 |
| 2021-11-23 | 43.17 | $163.20 | 87800 |
| 2021-11-22 | 39.69 | $161.40 | 69600 |
| 2021-11-19 | 32.07 | $157.92 | 124100 |
| 2021-11-18 | 35.77 | $160.92 | 99900 |
| 2021-11-17 | 36.45 | $161.43 | 99100 |
| 2021-11-16 | 41.09 | $164.62 | 82600 |
| 2021-11-15 | 41.62 | $164.95 | 62800 |
| 2021-11-12 | 38.31 | $163.48 | 56100 |
| 2021-11-11 | 37.69 | $163.21 | 67500 |
| 2021-11-10 | 35.28 | $162.15 | 111600 |
| 2021-11-09 | 32.79 | $161.08 | 51900 |
| 2021-11-08 | 33.48 | $161.69 | 94300 |
| 2021-11-05 | 31.39 | $160.77 | 93200 |
| 2021-11-04 | 29.37 | $159.89 | 168900 |
| 2021-11-03 | 31.58 | $162.09 | 235400 |
| 2021-11-02 | 41.10 | $169.22 | 106800 |
| 2021-11-01 | 39.17 | $168.43 | 158300 |
| 2021-10-29 | 41.75 | $170.00 | 396300 |
| 2021-10-28 | 44.34 | $171.46 | 97300 |
| 2021-10-27 | 47.62 | $173.17 | 70600 |
| 2021-10-26 | 51.51 | $175.01 | 98400 |
| 2021-10-25 | 50.34 | $174.45 | 73900 |
| 2021-10-22 | 48.32 | $173.50 | 53100 |
| 2021-10-21 | 44.42 | $171.77 | 77500 |
| 2021-10-20 | 44.56 | $171.85 | 63600 |
| 2021-10-19 | 41.80 | $170.65 | 39400 |
| 2021-10-18 | 42.03 | $170.79 | 48900 |
| 2021-10-15 | 45.02 | $172.55 | 85300 |
| 2021-10-14 | 47.32 | $173.82 | 63800 |
| 2021-10-13 | 41.97 | $171.41 | 60000 |
| 2021-10-12 | 42.74 | $171.86 | 50500 |
| 2021-10-11 | 44.16 | $172.69 | 57700 |
| 2021-10-08 | 45.32 | $173.36 | 33400 |
| 2021-10-07 | 45.69 | $173.58 | 86000 |
| 2021-10-06 | 48.05 | $174.96 | 83800 |
| 2021-10-05 | 44.12 | $172.98 | 105200 |
| 2021-10-04 | 43.02 | $172.45 | 144100 |
| 2021-10-01 | 37.12 | $169.78 | 160900 |
| 2021-09-30 | 34.78 | $168.81 | 174100 |
| 2021-09-29 | 37.83 | $171.03 | 115400 |
| 2021-09-28 | 33.36 | $169.24 | 104000 |
| 2021-09-27 | 35.81 | $171.03 | 128100 |
| 2021-09-24 | 28.72 | $168.48 | 61200 |
| 2021-09-23 | 28.77 | $168.52 | 88700 |
| 2021-09-22 | 28.90 | $168.63 | 110400 |
| 2021-09-21 | 29.01 | $168.74 | 87100 |
| 2021-09-20 | 29.21 | $168.93 | 104800 |
| 2021-09-17 | 30.11 | $169.81 | 336600 |
| 2021-09-16 | 29.12 | $169.39 | 125100 |
| 2021-09-15 | 28.57 | $169.15 | 87600 |
| 2021-09-14 | 27.93 | $168.86 | 100100 |
| 2021-09-13 | 29.31 | $170.46 | 65600 |
| 2021-09-10 | 31.69 | $173.01 | 62200 |
| 2021-09-09 | 31.72 | $173.04 | 49300 |
| 2021-09-08 | 34.00 | $175.38 | 55000 |
| 2021-09-07 | 30.05 | $173.45 | 68400 |
| 2021-09-03 | 31.77 | $175.29 | 100300 |
| 2021-09-02 | 33.26 | $176.80 | 79100 |
| 2021-09-01 | 29.66 | $175.06 | 107500 |
| 2021-08-31 | 31.69 | $177.24 | 148100 |
| 2021-08-30 | 31.73 | $177.28 | 68300 |
| 2021-08-27 | 34.21 | $179.83 | 140100 |
| 2021-08-26 | 27.54 | $176.67 | 212200 |
| 2021-08-25 | 33.67 | $182.64 | 151100 |
| 2021-08-24 | 34.30 | $183.16 | 127700 |
| 2021-08-23 | 37.50 | $185.65 | 91700 |
| 2021-08-20 | 38.61 | $186.46 | 107800 |
| 2021-08-19 | 39.26 | $186.94 | 107800 |
| 2021-08-18 | 38.35 | $186.50 | 53000 |
| 2021-08-17 | 43.75 | $190.31 | 68300 |
| 2021-08-16 | 43.63 | $190.25 | 64200 |
| 2021-08-13 | 45.55 | $191.51 | 56200 |
| 2021-08-12 | 43.90 | $190.62 | 53800 |
| 2021-08-11 | 46.13 | $192.11 | 44800 |
| 2021-08-10 | 42.32 | $190.07 | 45900 |
| 2021-08-09 | 42.64 | $190.30 | 57100 |
| 2021-08-06 | 40.62 | $189.22 | 60700 |
| 2021-08-05 | 42.30 | $190.50 | 72100 |
| 2021-08-04 | 39.02 | $188.75 | 68900 |
| 2021-08-03 | 49.50 | $195.62 | 59600 |
| 2021-08-02 | 52.84 | $197.32 | 52600 |
| 2021-07-30 | 53.95 | $197.87 | 280700 |
| 2021-07-29 | 48.12 | $194.79 | 71600 |
| 2021-07-28 | 48.69 | $195.09 | 79500 |
| 2021-07-27 | 54.12 | $197.76 | 66500 |
| 2021-07-26 | 53.49 | $197.42 | 53300 |
| 2021-07-23 | 54.90 | $198.09 | 55200 |
| 2021-07-22 | 45.78 | $193.58 | 74800 |
| 2021-07-21 | 51.29 | $196.10 | 80600 |
| 2021-07-20 | 52.62 | $196.66 | 92200 |
| 2021-07-19 | 53.25 | $196.93 | 68300 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-59.25
2026-07-16
Close Price
$109.85
Vol: 395032
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.05
Maximum
-0.08
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -59.25 | $109.85 | 395032 |
| 2026-07-15 | -91.29 | $105.47 | 294200 |
| 2026-07-14 | -80.40 | $106.96 | 432402 |
| 2026-07-13 | -28.09 | $114.11 | 181560 |
| 2026-07-10 | -23.04 | $114.80 | 183305 |
| 2026-07-09 | -42.87 | $112.09 | 245900 |
| 2026-07-08 | -42.43 | $112.15 | 279038 |
| 2026-07-07 | -31.75 | $113.61 | 214700 |
| 2026-07-06 | -41.11 | $112.33 | 214023 |
| 2026-07-02 | -15.80 | $115.79 | 433117 |
| 2026-07-01 | -12.85 | $116.15 | 233300 |
| 2026-06-30 | -21.77 | $114.16 | 228900 |
| 2026-06-29 | -11.01 | $115.52 | 342027 |
| 2026-06-26 | -7.84 | $115.92 | 882200 |
| 2026-06-25 | -27.35 | $112.41 | 251600 |
| 2026-06-24 | -28.37 | $112.56 | 368441 |
| 2026-06-23 | -59.26 | $108.99 | 365817 |
| 2026-06-22 | -96.19 | $104.72 | 442803 |
| 2026-06-18 | -77.98 | $107.06 | 894000 |
| 2026-06-17 | -90.59 | $105.64 | 425259 |
| 2026-06-16 | -68.92 | $108.92 | 248007 |
| 2026-06-15 | -72.29 | $108.69 | 389500 |
| 2026-06-12 | -47.37 | $111.61 | 269000 |
| 2026-06-11 | -68.37 | $109.46 | 240831 |
| 2026-06-10 | -69.23 | $109.36 | 328000 |
| 2026-06-09 | -63.61 | $110.01 | 300419 |
| 2026-06-08 | -72.69 | $108.96 | 221118 |
| 2026-06-05 | -86.66 | $107.36 | 302073 |
| 2026-06-04 | -95.77 | $106.47 | 364400 |
| 2026-06-03 | -92.92 | $107.01 | 516600 |
| 2026-06-02 | -94.53 | $108.83 | 338100 |
| 2026-06-01 | -89.68 | $109.68 | 254736 |
| 2026-05-29 | -92.39 | $111.94 | 501800 |
| 2026-05-28 | -81.75 | $114.22 | 323000 |
| 2026-05-27 | -78.44 | $114.93 | 358200 |
| 2026-05-26 | -81.52 | $114.27 | 500500 |
| 2026-05-22 | -78.11 | $115.00 | 352035 |
| 2026-05-21 | -88.52 | $112.77 | 322200 |
| 2026-05-20 | -93.55 | $112.00 | 411800 |
| 2026-05-19 | -86.23 | $113.89 | 280526 |
| 2026-05-18 | -91.46 | $112.98 | 369036 |
| 2026-05-15 | -89.29 | $114.01 | 306317 |
| 2026-05-14 | -88.03 | $114.39 | 281406 |
| 2026-05-13 | -88.53 | $114.25 | 364600 |
| 2026-05-12 | -88.74 | $114.52 | 449843 |
| 2026-05-11 | -96.15 | $112.29 | 339800 |
| 2026-05-08 | -91.89 | $113.69 | 350914 |
| 2026-05-07 | -82.85 | $116.96 | 354030 |
| 2026-05-06 | -81.80 | $117.56 | 423213 |
| 2026-05-05 | -78.59 | $118.71 | 509600 |
| 2026-05-04 | -85.54 | $116.22 | 953233 |
| 2026-05-01 | -92.78 | $124.38 | 675000 |
| 2026-04-30 | -73.33 | $130.28 | 352600 |
| 2026-04-29 | -81.20 | $128.50 | 292100 |
| 2026-04-28 | -88.19 | $126.92 | 267519 |
| 2026-04-27 | -85.18 | $127.60 | 301634 |
| 2026-04-24 | -85.71 | $127.48 | 303942 |
| 2026-04-23 | -95.22 | $125.33 | 356431 |
| 2026-04-22 | -91.50 | $127.16 | 336405 |
| 2026-04-21 | -96.57 | $127.13 | 422400 |
| 2026-04-20 | -98.62 | $133.25 | 349400 |
| 2026-04-17 | -61.21 | $138.86 | 268300 |
| 2026-04-16 | -76.97 | $136.80 | 369439 |
| 2026-04-15 | -97.53 | $136.59 | 491227 |
| 2026-04-14 | -53.06 | $142.31 | 334800 |
| 2026-04-13 | -57.10 | $143.34 | 305440 |
| 2026-04-10 | -69.55 | $142.00 | 265500 |
| 2026-04-09 | -47.84 | $146.39 | 368039 |
| 2026-04-08 | -63.14 | $144.38 | 400200 |
| 2026-04-07 | -70.01 | $144.71 | 215338 |
| 2026-04-06 | -79.15 | $142.97 | 249528 |
| 2026-04-02 | -83.59 | $141.64 | 237932 |
| 2026-04-01 | -94.37 | $138.48 | 240747 |
| 2026-03-31 | -95.10 | $138.33 | 244347 |
| 2026-03-30 | -91.09 | $139.65 | 306000 |
| 2026-03-27 | -98.75 | $137.13 | 369018 |
| 2026-03-26 | -86.77 | $141.71 | 206800 |
| 2026-03-25 | -92.84 | $139.85 | 236400 |
| 2026-03-24 | -91.89 | $141.07 | 312300 |
| 2026-03-23 | -85.93 | $143.00 | 234600 |
| 2026-03-20 | -82.60 | $144.08 | 1.2M |
| 2026-03-19 | -89.76 | $141.76 | 270681 |
| 2026-03-18 | -97.10 | $139.38 | 380800 |
| 2026-03-17 | -97.59 | $142.08 | 327500 |
| 2026-03-16 | -99.23 | $146.41 | 382823 |
| 2026-03-13 | -93.77 | $151.45 | 207803 |
| 2026-03-12 | -91.35 | $151.95 | 282732 |
| 2026-03-11 | -85.98 | $153.06 | 253846 |
| 2026-03-10 | -70.88 | $157.61 | 363400 |
| 2026-03-09 | -36.83 | $163.97 | 235942 |
| 2026-03-06 | -45.50 | $162.35 | 138437 |
| 2026-03-05 | -32.39 | $164.80 | 134117 |
| 2026-03-04 | -13.54 | $168.32 | 173137 |
| 2026-03-03 | -24.25 | $166.32 | 137719 |
| 2026-03-02 | -47.41 | $164.84 | 161945 |
| 2026-02-27 | -49.48 | $164.34 | 295128 |
| 2026-02-26 | -46.95 | $164.95 | 175900 |
| 2026-02-25 | -39.73 | $166.69 | 248300 |
| 2026-02-24 | -43.59 | $165.76 | 164600 |
| 2026-02-23 | -51.60 | $163.83 | 166442 |
| 2026-02-20 | -43.34 | $165.82 | 212000 |
| 2026-02-19 | -52.14 | $163.70 | 188919 |
| 2026-02-18 | -64.34 | $160.76 | 183700 |
| 2026-02-17 | -74.22 | $158.38 | 179913 |
| 2026-02-13 | -68.58 | $159.74 | 165434 |
| 2026-02-12 | -75.51 | $158.07 | 170300 |
| 2026-02-11 | -83.69 | $156.10 | 172200 |
| 2026-02-10 | -90.54 | $155.12 | 210520 |
| 2026-02-09 | -93.15 | $154.51 | 218534 |
| 2026-02-06 | -92.16 | $154.74 | 237625 |
| 2026-02-05 | -94.48 | $154.70 | 257100 |
| 2026-02-04 | -97.92 | $155.51 | 527200 |
| 2026-02-03 | -74.19 | $160.54 | 553200 |
| 2026-02-02 | -15.08 | $173.91 | 362400 |
| 2026-01-30 | -1.18 | $171.57 | 245500 |
| 2026-01-29 | -37.33 | $167.58 | 128300 |
| 2026-01-28 | -49.14 | $166.28 | 123447 |
| 2026-01-27 | -36.78 | $167.64 | 184328 |
| 2026-01-26 | -38.42 | $167.46 | 123947 |
| 2026-01-23 | -27.88 | $168.62 | 86000 |
| 2026-01-22 | -23.89 | $169.06 | 107400 |
| 2026-01-21 | -27.88 | $168.62 | 279614 |
| 2026-01-20 | -26.52 | $169.13 | 104015 |
| 2026-01-16 | -47.74 | $168.09 | 96900 |
| 2026-01-15 | -36.18 | $169.73 | 96300 |
| 2026-01-14 | -33.85 | $170.06 | 111100 |
| 2026-01-13 | -56.42 | $166.86 | 92100 |
| 2026-01-12 | -41.89 | $168.92 | 98647 |
| 2026-01-09 | -48.80 | $167.94 | 125700 |
| 2026-01-08 | -40.87 | $167.94 | 127935 |
| 2026-01-07 | -55.37 | $165.06 | 116141 |
| 2026-01-06 | -52.51 | $165.45 | 154000 |
| 2026-01-05 | -70.48 | $162.23 | 156600 |
| 2026-01-02 | -57.53 | $164.55 | 137513 |
| 2025-12-31 | -58.26 | $164.42 | 141500 |
| 2025-12-30 | -60.38 | $164.04 | 91122 |
| 2025-12-29 | -49.22 | $166.04 | 106500 |
| 2025-12-26 | -50.28 | $165.85 | 119400 |
| 2025-12-24 | -52.29 | $165.49 | 98200 |
| 2025-12-23 | -62.28 | $163.70 | 131500 |
| 2025-12-22 | -44.31 | $166.92 | 138200 |
| 2025-12-19 | -33.28 | $169.19 | 316715 |
| 2025-12-18 | -19.66 | $171.69 | 139011 |
| 2025-12-17 | -12.47 | $173.01 | 126745 |
| 2025-12-16 | -19.66 | $171.69 | 199109 |
| 2025-12-15 | -28.81 | $170.01 | 152007 |
| 2025-12-12 | -45.53 | $166.94 | 123900 |
| 2025-12-11 | -53.29 | $165.81 | 152500 |
| 2025-12-10 | -73.30 | $162.01 | 229641 |
| 2025-12-09 | -93.26 | $158.22 | 165500 |
| 2025-12-08 | -91.21 | $158.61 | 170700 |
| 2025-12-05 | -96.15 | $159.95 | 219600 |
| 2025-12-04 | -79.79 | $164.64 | 166300 |
| 2025-12-03 | -78.46 | $164.89 | 164434 |
| 2025-12-02 | -73.75 | $164.42 | 152500 |
| 2025-12-01 | -43.36 | $166.13 | 144225 |
| 2025-11-28 | -39.88 | $166.94 | 47000 |
| 2025-11-26 | -39.06 | $167.13 | 126300 |
| 2025-11-25 | -29.65 | $169.32 | 86500 |
| 2025-11-24 | -39.24 | $167.09 | 143700 |
| 2025-11-21 | -19.55 | $171.67 | 141600 |
| 2025-11-20 | -19.25 | $171.74 | 107323 |
| 2025-11-19 | -23.16 | $170.83 | 112005 |
| 2025-11-18 | -25.83 | $170.21 | 96026 |
| 2025-11-17 | -35.02 | $168.07 | 141347 |
| 2025-11-14 | -21.32 | $171.26 | 135733 |
| 2025-11-13 | -13.45 | $173.09 | 123800 |
| 2025-11-12 | -9.11 | $174.10 | 166800 |
| 2025-11-11 | -19.64 | $171.65 | 106813 |
| 2025-11-10 | -16.24 | $172.44 | 118800 |
| 2025-11-07 | -16.20 | $172.45 | 103112 |
| 2025-11-06 | -17.53 | $172.14 | 128900 |
| 2025-11-05 | -10.57 | $173.76 | 166147 |
| 2025-11-04 | -0.93 | $173.13 | 244100 |
| 2025-11-03 | -69.86 | $158.24 | 241500 |
| 2025-10-31 | -85.90 | $156.79 | 210300 |
| 2025-10-30 | -97.31 | $156.97 | 140943 |
| 2025-10-29 | -91.61 | $159.69 | 129210 |
| 2025-10-28 | -80.47 | $163.06 | 110700 |
| 2025-10-27 | -91.74 | $163.35 | 97100 |
| 2025-10-24 | -63.71 | $166.54 | 80718 |
| 2025-10-23 | -62.44 | $167.06 | 74721 |
| 2025-10-22 | -43.87 | $169.41 | 72500 |
| 2025-10-21 | -63.71 | $167.19 | 80336 |
| 2025-10-20 | -59.72 | $168.63 | 61502 |
| 2025-10-17 | -62.81 | $168.33 | 133501 |
| 2025-10-16 | -85.87 | $165.22 | 131747 |
| 2025-10-15 | -85.56 | $165.32 | 106646 |
| 2025-10-14 | -87.37 | $165.17 | 119712 |
| 2025-10-13 | -92.77 | $163.99 | 91407 |
| 2025-10-10 | -88.70 | $164.88 | 132904 |
| 2025-10-09 | -97.09 | $163.27 | 135416 |
| 2025-10-08 | -92.48 | $165.40 | 119100 |
| 2025-10-07 | -95.78 | $164.68 | 128300 |
| 2025-10-06 | -99.13 | $165.10 | 141704 |
| 2025-10-03 | -98.24 | $168.50 | 105519 |
| 2025-10-02 | -94.70 | $170.70 | 151200 |
| 2025-10-01 | -87.12 | $172.74 | 92018 |
| 2025-09-30 | -86.82 | $172.79 | 109443 |
| 2025-09-29 | -94.18 | $171.59 | 110903 |
| 2025-09-26 | -97.42 | $172.25 | 132849 |
| 2025-09-25 | -97.55 | $172.24 | 88300 |
| 2025-09-24 | -94.14 | $174.41 | 128344 |
| 2025-09-23 | -99.43 | $174.70 | 98100 |
| 2025-09-22 | -99.61 | $175.79 | 100945 |
| 2025-09-19 | -99.15 | $176.89 | 369727 |
| 2025-09-18 | -58.29 | $181.12 | 110600 |
| 2025-09-17 | -61.97 | $180.50 | 124800 |
| 2025-09-16 | -55.33 | $181.62 | 148900 |
| 2025-09-15 | -50.83 | $182.38 | 123385 |
| 2025-09-12 | -47.04 | $183.02 | 89400 |
| 2025-09-11 | -33.53 | $185.30 | 119600 |
| 2025-09-10 | -61.32 | $180.61 | 122800 |
| 2025-09-09 | -50.59 | $182.42 | 106700 |
| 2025-09-08 | -39.57 | $184.28 | 164100 |
| 2025-09-05 | -38.51 | $184.46 | 143600 |
| 2025-09-04 | -41.77 | $183.91 | 113500 |
| 2025-09-03 | -55.92 | $181.52 | 129300 |
| 2025-09-02 | -55.92 | $181.52 | 125000 |
| 2025-08-29 | -46.63 | $182.60 | 139400 |
| 2025-08-28 | -58.00 | $180.56 | 187800 |
| 2025-08-27 | -51.31 | $181.76 | 162500 |
| 2025-08-26 | -53.04 | $181.45 | 193200 |
| 2025-08-25 | -32.79 | $185.08 | 166600 |
| 2025-08-22 | -9.93 | $189.18 | 218000 |
| 2025-08-21 | -60.82 | $177.92 | 307800 |
| 2025-08-20 | -57.61 | $178.32 | 176000 |
| 2025-08-19 | -43.39 | $180.48 | 107600 |
| 2025-08-18 | -43.16 | $180.51 | 104600 |
| 2025-08-15 | -44.83 | $180.29 | 92400 |
| 2025-08-14 | -36.70 | $181.36 | 98900 |
| 2025-08-13 | -22.07 | $183.05 | 102000 |
| 2025-08-12 | -35.96 | $180.75 | 132500 |
| 2025-08-11 | -55.06 | $177.86 | 135900 |
| 2025-08-08 | -52.02 | $178.32 | 93200 |
| 2025-08-07 | -54.20 | $177.99 | 117600 |
| 2025-08-06 | -57.50 | $177.49 | 111400 |
| 2025-08-05 | -51.55 | $178.39 | 94900 |
| 2025-08-04 | -44.02 | $179.53 | 108800 |
| 2025-08-01 | -61.73 | $176.85 | 162200 |
| 2025-07-31 | -55.72 | $177.76 | 201500 |
| 2025-07-30 | -34.17 | $181.02 | 129800 |
| 2025-07-29 | -10.51 | $183.98 | 89400 |
| 2025-07-28 | -23.20 | $181.31 | 90500 |
| 2025-07-25 | -25.77 | $180.77 | 75700 |
| 2025-07-24 | -24.63 | $181.01 | 87400 |
| 2025-07-23 | -13.41 | $183.37 | 123300 |
| 2025-07-22 | -9.47 | $182.85 | 124000 |
| 2025-07-21 | -21.82 | $180.17 | 105200 |
| 2025-07-18 | -27.86 | $179.01 | 99000 |
| 2025-07-17 | -34.43 | $177.75 | 141800 |
| 2025-07-16 | -55.16 | $173.77 | 115600 |
| 2025-07-15 | -66.98 | $171.50 | 118900 |
| 2025-07-14 | -40.16 | $176.65 | 125900 |
| 2025-07-11 | -50.99 | $174.57 | 100400 |
| 2025-07-10 | -44.64 | $175.79 | 181600 |
| 2025-07-09 | -48.59 | $175.03 | 133600 |
| 2025-07-08 | -49.32 | $174.89 | 150400 |
| 2025-07-07 | -54.17 | $173.96 | 166300 |
| 2025-07-03 | -22.60 | $180.02 | 87000 |
| 2025-07-02 | -14.53 | $181.57 | 236600 |
| 2025-07-01 | -17.91 | $180.33 | 146700 |
| 2025-06-30 | -4.29 | $172.77 | 172200 |
| 2025-06-27 | -16.52 | $171.80 | 351200 |
| 2025-06-26 | -12.74 | $171.88 | 169500 |
| 2025-06-25 | -42.10 | $169.20 | 212200 |
| 2025-06-24 | -10.28 | $172.08 | 141800 |
| 2025-06-23 | -1.58 | $171.89 | 163400 |
| 2025-06-20 | -25.02 | $168.98 | 342500 |
| 2025-06-18 | -24.69 | $169.02 | 166900 |
| 2025-06-17 | -34.93 | $167.80 | 157300 |
| 2025-06-16 | -27.88 | $168.64 | 157400 |
| 2025-06-13 | -38.29 | $167.40 | 137800 |
| 2025-06-12 | -23.76 | $169.13 | 97500 |
| 2025-06-11 | -32.16 | $168.13 | 114700 |
| 2025-06-10 | -13.35 | $170.37 | 128500 |
| 2025-06-09 | -7.74 | $170.30 | 120400 |
| 2025-06-06 | -29.07 | $167.93 | 109600 |
| 2025-06-05 | -35.70 | $167.09 | 137700 |
| 2025-06-04 | -33.20 | $167.07 | 125900 |
| 2025-06-03 | -15.67 | $169.23 | 125800 |
| 2025-06-02 | -27.19 | $167.81 | 191800 |
| 2025-05-30 | -30.52 | $167.40 | 132300 |
| 2025-05-29 | -42.13 | $165.86 | 111900 |
| 2025-05-28 | -43.14 | $164.68 | 174300 |
| 2025-05-27 | -67.85 | $168.07 | 143700 |
| 2025-05-23 | -78.82 | $164.00 | 156600 |
| 2025-05-22 | -84.10 | $162.04 | 108700 |
| 2025-05-21 | -80.87 | $163.24 | 143800 |
| 2025-05-20 | -69.50 | $167.46 | 107800 |
| 2025-05-19 | -69.86 | $167.37 | 91000 |
| 2025-05-16 | -64.17 | $169.49 | 160600 |
| 2025-05-15 | -71.04 | $166.93 | 184400 |
| 2025-05-14 | -74.93 | $165.48 | 168600 |
| 2025-05-13 | -69.27 | $167.59 | 200700 |
| 2025-05-12 | -61.94 | $170.32 | 216900 |
| 2025-05-09 | -71.93 | $166.60 | 228800 |
| 2025-05-08 | -75.12 | $165.41 | 255700 |
| 2025-05-07 | -90.53 | $159.67 | 170300 |
| 2025-05-06 | -85.64 | $161.49 | 212600 |
| 2025-05-05 | -85.75 | $161.45 | 261000 |
| 2025-05-02 | -82.13 | $162.80 | 347200 |
| 2025-05-01 | -88.00 | $160.61 | 414400 |
| 2025-04-30 | -82.18 | $162.78 | 733200 |
| 2025-04-29 | -2.22 | $192.90 | 176700 |
| 2025-04-28 | -16.38 | $189.71 | 183500 |
| 2025-04-25 | -14.16 | $190.21 | 126800 |
| 2025-04-24 | -13.63 | $190.33 | 158400 |
| 2025-04-23 | -8.43 | $191.50 | 198200 |
| 2025-04-22 | -10.16 | $191.11 | 169100 |
| 2025-04-21 | -3.64 | $190.19 | 133200 |
| 2025-04-17 | -3.30 | $189.03 | 178900 |
| 2025-04-16 | -27.80 | $183.10 | 172900 |
| 2025-04-15 | -18.00 | $184.76 | 102300 |
| 2025-04-14 | -4.90 | $186.98 | 135900 |
| 2025-04-11 | -10.24 | $183.76 | 132800 |
| 2025-04-10 | -28.48 | $181.14 | 192500 |
| 2025-04-09 | -27.65 | $181.26 | 292100 |
| 2025-04-08 | -82.75 | $173.84 | 202600 |
| 2025-04-07 | -73.96 | $175.42 | 253200 |
| 2025-04-04 | -63.92 | $179.80 | 339300 |
| 2025-04-03 | -83.03 | $175.07 | 182600 |
| 2025-04-02 | -97.57 | $173.54 | 117200 |
| 2025-04-01 | -91.04 | $175.20 | 120800 |
| 2025-03-31 | -91.93 | $175.00 | 223100 |
| 2025-03-28 | -92.87 | $174.79 | 106700 |
| 2025-03-27 | -85.51 | $176.44 | 108000 |
| 2025-03-26 | -88.99 | $175.66 | 117900 |
| 2025-03-25 | -85.95 | $176.73 | 127200 |
| 2025-03-24 | -89.37 | $175.87 | 154800 |
| 2025-03-21 | -91.51 | $175.33 | 736700 |
| 2025-03-20 | -99.67 | $174.17 | 106500 |
| 2025-03-19 | -88.72 | $176.92 | 136900 |
| 2025-03-18 | -83.15 | $180.48 | 103200 |
| 2025-03-17 | -70.47 | $183.21 | 165700 |
| 2025-03-14 | -85.28 | $180.02 | 90900 |
| 2025-03-13 | -99.62 | $177.53 | 87100 |
| 2025-03-12 | -98.48 | $180.88 | 113900 |
| 2025-03-11 | -100.00 | $184.40 | 149100 |
| 2025-03-10 | -81.09 | $187.20 | 217100 |
| 2025-03-07 | -42.75 | $192.49 | 193400 |
| 2025-03-06 | -50.47 | $191.97 | 99500 |
| 2025-03-05 | -30.39 | $192.75 | 115800 |
| 2025-03-04 | -26.14 | $191.23 | 130800 |
| 2025-03-03 | -20.04 | $191.68 | 201700 |
| 2025-02-28 | -21.60 | $191.16 | 180000 |
| 2025-02-27 | -24.97 | $190.03 | 121700 |
| 2025-02-26 | -23.60 | $190.49 | 162700 |
| 2025-02-25 | -5.46 | $196.44 | 140500 |
| 2025-02-24 | -5.01 | $194.47 | 143600 |
| 2025-02-21 | -2.42 | $194.81 | 143800 |
| 2025-02-20 | -11.82 | $191.61 | 110600 |
| 2025-02-19 | -9.87 | $192.20 | 113500 |
| 2025-02-18 | -16.97 | $190.05 | 166900 |
| 2025-02-14 | -21.66 | $188.63 | 156600 |
| 2025-02-13 | -1.86 | $193.93 | 125400 |
| 2025-02-12 | -1.18 | $191.70 | 185000 |
| 2025-02-11 | -3.19 | $190.67 | 117800 |
| 2025-02-10 | -18.10 | $186.58 | 166300 |
| 2025-02-07 | -2.74 | $188.71 | 163000 |
| 2025-02-06 | -6.98 | $187.57 | 151500 |
| 2025-02-05 | -8.80 | $186.21 | 271900 |
| 2025-02-04 | -20.57 | $180.96 | 413200 |
| 2025-02-03 | -75.81 | $166.50 | 196600 |
| 2025-01-31 | -59.38 | $168.74 | 197200 |
| 2025-01-30 | -55.43 | $169.28 | 97800 |
| 2025-01-29 | -50.44 | $169.96 | 106400 |
| 2025-01-28 | -53.29 | $169.95 | 118800 |
| 2025-01-27 | -33.58 | $173.84 | 174700 |
| 2025-01-24 | -45.07 | $172.00 | 162300 |
| 2025-01-23 | -32.69 | $174.44 | 154500 |
| 2025-01-22 | -51.13 | $173.33 | 137100 |
| 2025-01-21 | -40.47 | $175.91 | 114000 |
| 2025-01-17 | -69.50 | $171.10 | 130600 |
| 2025-01-16 | -76.68 | $170.30 | 88100 |
| 2025-01-15 | -86.30 | $167.90 | 89000 |
| 2025-01-14 | -84.53 | $168.63 | 69800 |
| 2025-01-13 | -86.07 | $168.09 | 100300 |
| 2025-01-10 | -89.92 | $166.74 | 149400 |
| 2025-01-08 | -81.49 | $169.70 | 194300 |
| 2025-01-07 | -98.90 | $166.07 | 139600 |
| 2025-01-06 | -97.04 | $169.16 | 127500 |
| 2025-01-03 | -92.23 | $173.49 | 201500 |
| 2025-01-02 | -97.72 | $172.55 | 140200 |
| 2024-12-31 | -98.74 | $173.14 | 84900 |
| 2024-12-30 | -99.06 | $173.14 | 83200 |
| 2024-12-27 | -92.80 | $175.87 | 105600 |
| 2024-12-26 | -92.54 | $177.72 | 106600 |
| 2024-12-24 | -91.10 | $178.04 | 46600 |
| 2024-12-23 | -98.73 | $177.32 | 114600 |
| 2024-12-20 | -93.23 | $180.69 | 310000 |
| 2024-12-19 | -78.91 | $182.56 | 116600 |
| 2024-12-18 | -77.37 | $182.34 | 157100 |
| 2024-12-17 | -42.58 | $189.22 | 114500 |
| 2024-12-16 | -23.33 | $193.33 | 124800 |
| 2024-12-13 | -0.98 | $198.10 | 117200 |
| 2024-12-12 | -0.46 | $196.53 | 128600 |
| 2024-12-11 | -5.10 | $194.26 | 231200 |
| 2024-12-10 | -33.42 | $189.97 | 156700 |
| 2024-12-09 | -69.85 | $183.94 | 109000 |
| 2024-12-06 | -88.03 | $179.73 | 111700 |
| 2024-12-05 | -68.94 | $184.15 | 89500 |
| 2024-12-04 | -70.24 | $184.60 | 85500 |
| 2024-12-03 | -62.33 | $186.63 | 101900 |
| 2024-12-02 | -59.72 | $187.30 | 101600 |
| 2024-11-29 | -62.19 | $185.84 | 79100 |
| 2024-11-27 | -51.60 | $186.05 | 158300 |
| 2024-11-26 | -53.07 | $185.58 | 129000 |
| 2024-11-25 | -43.54 | $188.64 | 151100 |
| 2024-11-22 | -50.58 | $186.38 | 132800 |
| 2024-11-21 | -64.27 | $181.98 | 126900 |
| 2024-11-20 | -71.99 | $179.50 | 147300 |
| 2024-11-19 | -71.62 | $179.62 | 131300 |
| 2024-11-18 | -70.31 | $180.04 | 117700 |
| 2024-11-15 | -68.10 | $180.75 | 121200 |
| 2024-11-14 | -57.42 | $184.18 | 116900 |
| 2024-11-13 | -45.91 | $187.88 | 144700 |
| 2024-11-12 | -32.31 | $192.25 | 166600 |
| 2024-11-11 | -21.54 | $195.71 | 120900 |
| 2024-11-08 | -16.84 | $197.22 | 156700 |
| 2024-11-07 | -19.98 | $196.21 | 142500 |
| 2024-11-06 | -7.31 | $200.28 | 227900 |
| 2024-11-05 | -1.65 | $191.35 | 129000 |
| 2024-11-04 | -1.06 | $187.32 | 162200 |
| 2024-11-01 | -32.18 | $180.47 | 277900 |
| 2024-10-31 | -78.91 | $173.60 | 262300 |
| 2024-10-30 | -1.44 | $185.00 | 202300 |
| 2024-10-29 | -2.03 | $182.88 | 142300 |
| 2024-10-28 | -16.61 | $181.11 | 126300 |
| 2024-10-25 | -49.66 | $177.21 | 113700 |
| 2024-10-24 | -55.85 | $176.48 | 127500 |
| 2024-10-23 | -59.24 | $176.08 | 111900 |
| 2024-10-22 | -63.31 | $175.60 | 208100 |
| 2024-10-21 | -99.10 | $172.00 | 136500 |
| 2024-10-18 | -80.29 | $175.78 | 96600 |
| 2024-10-17 | -51.21 | $178.42 | 86400 |
| 2024-10-16 | -34.69 | $179.92 | 91200 |
| 2024-10-15 | -38.81 | $180.47 | 106400 |
| 2024-10-14 | -45.42 | $179.77 | 58600 |
| 2024-10-11 | -40.60 | $180.28 | 96300 |
| 2024-10-10 | -60.06 | $178.22 | 152400 |
| 2024-10-09 | -36.31 | $180.68 | 67300 |
| 2024-10-08 | -30.03 | $180.70 | 114100 |
| 2024-10-07 | -48.07 | $178.37 | 94000 |
| 2024-10-04 | -59.37 | $176.91 | 71700 |
| 2024-10-03 | -69.12 | $175.65 | 57100 |
| 2024-10-02 | -67.26 | $175.89 | 74900 |
| 2024-10-01 | -51.88 | $177.25 | 106000 |
| 2024-09-30 | -52.52 | $176.57 | 106300 |
| 2024-09-27 | -36.15 | $178.72 | 86000 |
| 2024-09-26 | -31.54 | $179.26 | 114200 |
| 2024-09-25 | -40.40 | $177.68 | 107100 |
| 2024-09-24 | -33.37 | $178.80 | 110100 |
| 2024-09-23 | -26.50 | $179.99 | 104300 |
| 2024-09-20 | -16.05 | $181.80 | 484300 |
| 2024-09-19 | -28.39 | $181.11 | 138700 |
| 2024-09-18 | -64.72 | $179.29 | 136500 |
| 2024-09-17 | -63.87 | $179.58 | 128600 |
| 2024-09-16 | -64.66 | $179.31 | 98800 |
| 2024-09-13 | -63.72 | $179.63 | 112700 |
| 2024-09-12 | -69.59 | $177.63 | 96800 |
| 2024-09-11 | -77.89 | $174.80 | 106300 |
| 2024-09-10 | -72.38 | $176.68 | 107400 |
| 2024-09-09 | -75.13 | $175.74 | 136300 |
| 2024-09-06 | -69.71 | $177.59 | 108500 |
| 2024-09-05 | -69.88 | $177.53 | 144600 |
| 2024-09-04 | -72.49 | $176.64 | 187400 |
| 2024-09-03 | -89.65 | $170.79 | 98300 |
| 2024-08-30 | -89.74 | $170.76 | 145400 |
| 2024-08-29 | -92.14 | $169.94 | 181900 |
| 2024-08-28 | -95.31 | $168.86 | 155100 |
| 2024-08-27 | -98.86 | $167.65 | 190700 |
| 2024-08-26 | -94.40 | $171.16 | 204100 |
| 2024-08-23 | -87.06 | $173.51 | 317900 |
| 2024-08-22 | -87.93 | $173.23 | 628400 |
| 2024-08-21 | -21.92 | $197.60 | 183100 |
| 2024-08-20 | -10.49 | $198.21 | 133100 |
| 2024-08-19 | -8.70 | $198.49 | 118700 |
| 2024-08-16 | -7.73 | $198.38 | 107200 |
| 2024-08-15 | -7.91 | $198.35 | 114100 |
| 2024-08-14 | -1.47 | $195.13 | 75400 |
| 2024-08-13 | -14.60 | $193.39 | 127300 |
| 2024-08-12 | -50.47 | $188.77 | 123400 |
| 2024-08-09 | -23.06 | $192.30 | 105400 |
| 2024-08-08 | -23.21 | $192.28 | 90900 |
| 2024-08-07 | -34.08 | $190.88 | 127200 |
| 2024-08-06 | -43.46 | $189.29 | 104600 |
| 2024-08-05 | -68.90 | $185.79 | 162100 |
| 2024-08-02 | -27.33 | $191.51 | 164400 |
| 2024-08-01 | -33.43 | $190.67 | 125100 |
| 2024-07-31 | -14.70 | $193.06 | 189700 |
| 2024-07-30 | -22.39 | $191.04 | 101700 |
| 2024-07-29 | -61.81 | $186.20 | 114600 |
| 2024-07-26 | -44.71 | $188.30 | 109200 |
| 2024-07-25 | -68.16 | $185.42 | 194600 |
| 2024-07-24 | -70.20 | $185.17 | 138800 |
| 2024-07-23 | -53.66 | $187.20 | 117500 |
| 2024-07-22 | -68.49 | $185.38 | 152000 |
| 2024-07-19 | -80.21 | $183.94 | 100400 |
| 2024-07-18 | -45.77 | $188.17 | 84700 |
| 2024-07-17 | -22.64 | $191.01 | 91700 |
| 2024-07-16 | -37.46 | $189.19 | 134700 |
| 2024-07-15 | -64.50 | $185.87 | 111400 |
| 2024-07-12 | -60.59 | $186.35 | 84600 |
| 2024-07-11 | -71.25 | $185.04 | 127300 |
| 2024-07-10 | -86.32 | $183.19 | 129000 |
| 2024-07-09 | -96.51 | $183.01 | 95600 |
| 2024-07-08 | -66.44 | $186.90 | 99000 |
| 2024-07-05 | -46.09 | $189.01 | 91000 |
| 2024-07-03 | -31.53 | $190.52 | 83400 |
| 2024-07-02 | -8.84 | $190.65 | 100900 |
| 2024-07-01 | -27.46 | $188.57 | 142300 |
| 2024-06-28 | -20.14 | $188.97 | 403100 |
| 2024-06-27 | -32.47 | $187.88 | 59700 |
| 2024-06-26 | -44.10 | $186.49 | 93800 |
| 2024-06-25 | -42.34 | $186.66 | 100400 |
| 2024-06-24 | -4.16 | $189.61 | 74900 |
| 2024-06-21 | -24.68 | $187.47 | 199900 |
| 2024-06-20 | -60.82 | $185.22 | 85700 |
| 2024-06-18 | -39.20 | $187.90 | 77500 |
| 2024-06-17 | -35.66 | $188.54 | 63800 |
| 2024-06-14 | -53.37 | $186.56 | 97800 |
| 2024-06-13 | -65.94 | $185.32 | 69600 |
| 2024-06-12 | -64.11 | $186.29 | 106600 |
| 2024-06-11 | -62.76 | $187.13 | 88600 |
| 2024-06-10 | -76.75 | $185.67 | 117300 |
| 2024-06-07 | -74.77 | $186.06 | 63800 |
| 2024-06-06 | -65.48 | $187.89 | 75600 |
| 2024-06-05 | -67.61 | $187.47 | 89000 |
| 2024-06-04 | -78.63 | $185.30 | 111800 |
| 2024-06-03 | -78.07 | $185.41 | 83500 |
| 2024-05-31 | -77.61 | $185.50 | 129100 |
| 2024-05-30 | -90.30 | $183.00 | 104900 |
| 2024-05-29 | -98.98 | $181.29 | 88100 |
| 2024-05-28 | -87.42 | $184.05 | 96800 |
| 2024-05-24 | -97.26 | $184.47 | 90000 |
| 2024-05-23 | -96.90 | $185.79 | 74400 |
| 2024-05-22 | -79.65 | $188.46 | 75900 |
| 2024-05-21 | -63.06 | $191.01 | 65900 |
| 2024-05-20 | -48.42 | $192.07 | 66100 |
| 2024-05-17 | -51.53 | $191.51 | 106400 |
| 2024-05-16 | -45.64 | $192.57 | 78700 |
| 2024-05-15 | -41.09 | $193.39 | 81900 |
| 2024-05-14 | -35.81 | $194.34 | 102500 |
| 2024-05-13 | -32.59 | $194.92 | 107900 |
| 2024-05-10 | -3.71 | $197.57 | 82700 |
| 2024-05-09 | -12.77 | $196.24 | 69400 |
| 2024-05-08 | -30.25 | $194.86 | 85600 |
| 2024-05-07 | -36.43 | $193.79 | 167700 |
| 2024-05-06 | -56.11 | $191.91 | 124200 |
| 2024-05-03 | -61.47 | $191.50 | 149100 |
| 2024-05-02 | -60.38 | $192.00 | 204700 |
| 2024-05-01 | -63.79 | $191.43 | 192300 |
| 2024-04-30 | -66.39 | $190.81 | 165800 |
| 2024-04-29 | -68.68 | $190.35 | 141400 |
| 2024-04-26 | -82.49 | $187.03 | 149800 |
| 2024-04-25 | -80.23 | $187.98 | 116700 |
| 2024-04-24 | -77.11 | $188.80 | 131300 |
| 2024-04-23 | -84.49 | $186.86 | 153700 |
| 2024-04-22 | -89.38 | $185.59 | 109300 |
| 2024-04-19 | -84.51 | $186.87 | 130900 |
| 2024-04-18 | -96.88 | $183.62 | 138100 |
| 2024-04-17 | -98.87 | $185.40 | 124100 |
| 2024-04-16 | -99.22 | $190.02 | 148700 |
| 2024-04-15 | -88.91 | $194.81 | 224600 |
| 2024-04-12 | -91.34 | $196.11 | 93100 |
| 2024-04-11 | -84.36 | $198.56 | 108300 |
| 2024-04-10 | -82.84 | $198.75 | 111400 |
| 2024-04-09 | -50.60 | $202.77 | 101600 |
| 2024-04-08 | -50.12 | $202.83 | 80900 |
| 2024-04-05 | -39.37 | $204.17 | 93000 |
| 2024-04-04 | -36.65 | $204.51 | 87400 |
| 2024-04-03 | -32.08 | $205.08 | 88100 |
| 2024-04-02 | -18.28 | $206.80 | 123600 |
| 2024-04-01 | -25.30 | $206.47 | 80400 |
| 2024-03-28 | -16.52 | $207.63 | 81000 |
| 2024-03-27 | -20.76 | $207.07 | 171000 |
| 2024-03-26 | -43.86 | $204.02 | 87200 |
| 2024-03-25 | -50.53 | $203.14 | 65100 |
| 2024-03-22 | -28.71 | $206.02 | 94300 |
| 2024-03-21 | -25.50 | $205.74 | 125600 |
| 2024-03-20 | -30.50 | $203.36 | 147200 |
| 2024-03-19 | -51.54 | $198.91 | 119500 |
| 2024-03-18 | -57.26 | $197.70 | 101200 |
| 2024-03-15 | -54.89 | $198.20 | 330800 |
| 2024-03-14 | -45.67 | $200.15 | 95800 |
| 2024-03-13 | -45.26 | $199.83 | 143000 |
| 2024-03-12 | -31.86 | $202.75 | 186400 |
| 2024-03-11 | -25.27 | $204.21 | 77300 |
| 2024-03-08 | -19.65 | $205.36 | 84600 |
| 2024-03-07 | -20.97 | $205.02 | 125900 |
| 2024-03-06 | -23.25 | $204.50 | 79300 |
| 2024-03-05 | -22.77 | $204.61 | 131400 |
| 2024-03-04 | -13.22 | $206.79 | 106600 |
| 2024-03-01 | -10.16 | $206.25 | 103400 |
| 2024-02-29 | -29.60 | $206.92 | 175200 |
| 2024-02-28 | -32.12 | $205.16 | 131500 |
| 2024-02-27 | -41.39 | $201.27 | 142800 |
| 2024-02-26 | -38.13 | $201.46 | 152200 |
| 2024-02-23 | -42.10 | $199.81 | 146200 |
| 2024-02-22 | -54.12 | $193.55 | 206300 |
| 2024-02-21 | -55.91 | $192.83 | 122300 |
| 2024-02-20 | -52.54 | $193.88 | 131600 |
| 2024-02-16 | -51.72 | $192.89 | 87200 |
| 2024-02-15 | -52.03 | $192.16 | 86300 |
| 2024-02-14 | -55.27 | $189.89 | 99800 |
| 2024-02-13 | -55.77 | $189.66 | 109500 |
| 2024-02-12 | -45.42 | $194.42 | 131700 |
| 2024-02-09 | -57.48 | $188.75 | 106600 |
| 2024-02-08 | -55.91 | $188.16 | 105500 |
| 2024-02-07 | -54.31 | $187.64 | 130700 |
| 2024-02-06 | -41.78 | $193.29 | 152700 |
| 2024-02-05 | -35.67 | $196.51 | 197600 |
| 2024-02-02 | -23.99 | $202.57 | 296500 |
| 2024-02-01 | -21.22 | $204.04 | 576200 |
| 2024-01-31 | -23.92 | $183.78 | 381300 |
| 2024-01-30 | -1.10 | $187.31 | 208900 |
| 2024-01-29 | -0.92 | $181.57 | 124800 |
| 2024-01-26 | -2.86 | $179.86 | 97700 |
| 2024-01-25 | -3.56 | $178.48 | 198800 |
| 2024-01-24 | -16.77 | $176.16 | 132100 |
| 2024-01-23 | -6.56 | $177.03 | 118500 |
| 2024-01-22 | -1.98 | $174.40 | 149800 |
| 2024-01-19 | -15.01 | $171.90 | 113100 |
| 2024-01-18 | -1.10 | $173.24 | 114200 |
| 2024-01-17 | -10.75 | $171.83 | 97200 |
| 2024-01-16 | -15.26 | $171.31 | 107800 |
| 2024-01-12 | -34.11 | $171.70 | 124700 |
| 2024-01-11 | -59.53 | $167.78 | 109400 |
| 2024-01-10 | -58.43 | $167.95 | 116400 |
| 2024-01-09 | -72.18 | $165.83 | 96300 |
| 2024-01-08 | -81.71 | $164.36 | 72700 |
| 2024-01-05 | -89.82 | $163.11 | 102700 |
| 2024-01-04 | -83.66 | $164.06 | 101400 |
| 2024-01-03 | -87.22 | $163.51 | 96700 |
| 2024-01-02 | -68.55 | $166.39 | 140900 |
| 2023-12-29 | -68.55 | $166.39 | 178800 |
| 2023-12-28 | -69.13 | $166.30 | 170400 |
| 2023-12-27 | -84.70 | $163.90 | 117600 |
| 2023-12-26 | -85.99 | $163.70 | 102700 |
| 2023-12-22 | -91.37 | $162.87 | 95800 |
| 2023-12-21 | -97.80 | $161.88 | 114500 |
| 2023-12-20 | -85.73 | $164.22 | 145000 |
| 2023-12-19 | -62.58 | $167.66 | 145500 |
| 2023-12-18 | -68.64 | $166.76 | 127300 |
| 2023-12-15 | -72.27 | $166.22 | 410400 |
| 2023-12-14 | -37.82 | $171.34 | 152200 |
| 2023-12-13 | -1.91 | $173.92 | 145300 |
| 2023-12-12 | -41.03 | $168.38 | 88400 |
| 2023-12-11 | -58.78 | $166.49 | 114800 |
| 2023-12-08 | -59.44 | $166.42 | 129000 |
| 2023-12-07 | -37.37 | $168.77 | 160400 |
| 2023-12-06 | -42.44 | $168.23 | 116700 |
| 2023-12-05 | -33.05 | $169.23 | 108600 |
| 2023-12-04 | -29.11 | $169.65 | 99800 |
| 2023-12-01 | -52.21 | $167.19 | 113200 |
| 2023-11-30 | -73.20 | $165.90 | 118500 |
| 2023-11-29 | -86.18 | $164.06 | 100200 |
| 2023-11-28 | -74.74 | $164.12 | 107600 |
| 2023-11-27 | -76.95 | $163.76 | 153900 |
| 2023-11-24 | -34.60 | $170.65 | 38600 |
| 2023-11-22 | -38.97 | $169.94 | 138300 |
| 2023-11-21 | -59.62 | $166.58 | 68200 |
| 2023-11-20 | -54.27 | $167.45 | 67500 |
| 2023-11-17 | -54.82 | $167.36 | 117200 |
| 2023-11-16 | -62.38 | $166.13 | 86700 |
| 2023-11-15 | -37.84 | $170.13 | 82600 |
| 2023-11-14 | -36.63 | $171.62 | 93000 |
| 2023-11-13 | -61.03 | $167.15 | 94300 |
| 2023-11-10 | -58.89 | $167.64 | 124000 |
| 2023-11-09 | -70.78 | $166.34 | 108600 |
| 2023-11-08 | -75.07 | $165.41 | 91300 |
| 2023-11-07 | -55.91 | $169.56 | 94600 |
| 2023-11-06 | -62.65 | $168.10 | 103300 |
| 2023-11-03 | -49.26 | $171.00 | 194300 |
| 2023-11-02 | -65.47 | $167.49 | 208800 |
| 2023-11-01 | -48.62 | $171.14 | 133300 |
| 2023-10-31 | -57.71 | $169.17 | 192600 |
| 2023-10-30 | -67.70 | $167.48 | 93300 |
| 2023-10-27 | -69.75 | $167.05 | 92200 |
| 2023-10-26 | -59.69 | $169.16 | 110300 |
| 2023-10-25 | -71.95 | $166.59 | 115000 |
| 2023-10-24 | -85.26 | $163.80 | 112000 |
| 2023-10-23 | -89.17 | $162.98 | 132600 |
| 2023-10-20 | -75.43 | $165.86 | 139000 |
| 2023-10-19 | -63.12 | $168.44 | 195900 |
| 2023-10-18 | -34.49 | $174.44 | 129200 |
| 2023-10-17 | -21.14 | $177.24 | 163700 |
| 2023-10-16 | -27.15 | $175.98 | 173400 |
| 2023-10-13 | -22.23 | $177.01 | 230800 |
| 2023-10-12 | -51.13 | $168.29 | 136900 |
| 2023-10-11 | -17.54 | $173.50 | 59900 |
| 2023-10-10 | -14.57 | $173.96 | 221200 |
| 2023-10-09 | -24.64 | $172.31 | 96600 |
| 2023-10-06 | -25.92 | $171.85 | 157000 |
| 2023-10-05 | -46.89 | $168.09 | 126600 |
| 2023-10-04 | -60.21 | $165.78 | 72500 |
| 2023-10-03 | -78.66 | $162.58 | 145000 |
| 2023-10-02 | -78.14 | $162.67 | 87800 |
| 2023-09-29 | -64.53 | $165.03 | 98000 |
| 2023-09-28 | -63.21 | $165.26 | 72600 |
| 2023-09-27 | -63.26 | $165.25 | 159800 |
| 2023-09-26 | -50.52 | $167.46 | 96900 |
| 2023-09-25 | -60.90 | $165.66 | 120500 |
| 2023-09-22 | -51.61 | $167.27 | 84000 |
| 2023-09-21 | -36.16 | $169.95 | 108100 |
| 2023-09-20 | -33.45 | $170.42 | 99700 |
| 2023-09-19 | -44.74 | $173.33 | 179300 |
| 2023-09-18 | -45.58 | $173.11 | 152200 |
| 2023-09-15 | -47.92 | $172.50 | 304900 |
| 2023-09-14 | -52.77 | $171.93 | 194500 |
| 2023-09-13 | -74.10 | $166.27 | 198900 |
| 2023-09-12 | -92.74 | $160.95 | 110300 |
| 2023-09-11 | -89.62 | $161.88 | 194400 |
| 2023-09-08 | -98.10 | $159.43 | 162000 |
| 2023-09-07 | -96.24 | $160.15 | 176400 |
| 2023-09-06 | -83.99 | $164.19 | 151600 |
| 2023-09-05 | -81.52 | $165.33 | 133900 |
| 2023-09-01 | -80.58 | $165.85 | 105200 |
| 2023-08-31 | -82.50 | $165.19 | 107300 |
| 2023-08-30 | -80.79 | $166.01 | 110000 |
| 2023-08-29 | -82.35 | $165.61 | 153800 |
| 2023-08-28 | -83.47 | $165.19 | 161400 |
| 2023-08-25 | -83.36 | $165.23 | 167000 |
| 2023-08-24 | -92.95 | $161.64 | 190400 |
| 2023-08-23 | -88.14 | $163.44 | 454400 |
| 2023-08-22 | -89.32 | $182.74 | 147200 |
| 2023-08-21 | -81.32 | $184.02 | 295100 |
| 2023-08-18 | -88.13 | $182.93 | 113700 |
| 2023-08-17 | -98.80 | $182.28 | 85000 |
| 2023-08-16 | -71.34 | $186.81 | 142600 |
| 2023-08-15 | -85.84 | $184.73 | 135600 |
| 2023-08-14 | -83.71 | $185.63 | 121300 |
| 2023-08-11 | -76.89 | $186.56 | 102400 |
| 2023-08-10 | -90.32 | $184.73 | 136800 |
| 2023-08-09 | -63.94 | $189.77 | 99400 |
| 2023-08-08 | -57.61 | $190.49 | 103900 |
| 2023-08-07 | -29.73 | $193.66 | 59600 |
| 2023-08-04 | -32.72 | $193.32 | 88000 |
| 2023-08-03 | -32.10 | $193.39 | 66800 |
| 2023-08-02 | -35.54 | $194.63 | 75100 |
| 2023-08-01 | -55.87 | $192.32 | 123400 |
| 2023-07-31 | -55.81 | $192.63 | 630500 |
| 2023-07-28 | -59.15 | $192.17 | 120700 |
| 2023-07-27 | -53.43 | $193.08 | 88200 |
| 2023-07-26 | -35.32 | $195.96 | 110800 |
| 2023-07-25 | -36.27 | $195.81 | 79200 |
| 2023-07-24 | -46.57 | $194.17 | 69500 |
| 2023-07-21 | -49.84 | $193.65 | 111300 |
| 2023-07-20 | -57.45 | $192.44 | 127200 |
| 2023-07-19 | -54.47 | $192.51 | 124500 |
| 2023-07-18 | -70.09 | $189.02 | 130300 |
| 2023-07-17 | -82.59 | $186.78 | 114300 |
| 2023-07-14 | -79.91 | $187.26 | 104700 |
| 2023-07-13 | -76.51 | $187.87 | 101500 |
| 2023-07-12 | -72.49 | $188.59 | 134600 |
| 2023-07-11 | -76.84 | $187.81 | 99000 |
| 2023-07-10 | -71.93 | $188.69 | 118600 |
| 2023-07-07 | -68.42 | $189.32 | 226300 |
| 2023-07-06 | -30.94 | $196.05 | 72000 |
| 2023-07-05 | -10.03 | $199.89 | 100100 |
| 2023-07-03 | -8.94 | $200.47 | 44900 |
| 2023-06-30 | -13.54 | $201.09 | 111200 |
| 2023-06-29 | -25.94 | $198.59 | 108900 |
| 2023-06-28 | -33.93 | $196.98 | 136600 |
| 2023-06-27 | -36.31 | $196.50 | 144900 |
| 2023-06-26 | -38.87 | $197.12 | 163400 |
| 2023-06-23 | -28.18 | $200.33 | 482500 |
| 2023-06-22 | -67.00 | $191.69 | 162300 |
| 2023-06-21 | -82.83 | $188.04 | 180000 |
| 2023-06-20 | -92.36 | $185.61 | 189400 |
| 2023-06-16 | -91.60 | $186.04 | 350900 |
| 2023-06-15 | -98.00 | $186.91 | 172000 |
| 2023-06-14 | -95.23 | $188.73 | 341900 |
| 2023-06-13 | -93.86 | $189.19 | 186700 |
| 2023-06-12 | -89.00 | $190.46 | 294500 |
| 2023-06-09 | -88.51 | $198.33 | 102700 |
| 2023-06-08 | -82.40 | $199.38 | 109400 |
| 2023-06-07 | -77.89 | $200.87 | 143300 |
| 2023-06-06 | -79.52 | $200.90 | 79000 |
| 2023-06-05 | -84.49 | $199.89 | 64700 |
| 2023-06-02 | -70.36 | $203.58 | 114500 |
| 2023-06-01 | -97.57 | $196.98 | 92900 |
| 2023-05-31 | -99.22 | $196.58 | 121000 |
| 2023-05-30 | -100.00 | $198.44 | 80100 |
| 2023-05-26 | -95.02 | $203.48 | 65900 |
| 2023-05-25 | -88.94 | $205.37 | 66900 |
| 2023-05-24 | -90.05 | $205.18 | 85100 |
| 2023-05-23 | -72.43 | $206.62 | 161100 |
| 2023-05-22 | -79.61 | $205.23 | 189900 |
| 2023-05-19 | -67.37 | $207.60 | 92500 |
| 2023-05-18 | -62.93 | $208.46 | 138300 |
| 2023-05-17 | -59.27 | $209.17 | 120500 |
| 2023-05-16 | -58.13 | $209.39 | 96100 |
| 2023-05-15 | -30.48 | $213.17 | 81800 |
| 2023-05-12 | -36.76 | $211.63 | 159900 |
| 2023-05-11 | -31.42 | $212.94 | 98600 |
| 2023-05-10 | -26.45 | $214.16 | 146300 |
| 2023-05-09 | -17.07 | $216.46 | 78700 |
| 2023-05-08 | -10.55 | $218.06 | 74400 |
| 2023-05-05 | -7.38 | $218.84 | 103600 |
| 2023-05-04 | -15.76 | $215.24 | 174200 |
| 2023-05-03 | -11.97 | $212.80 | 126500 |
| 2023-05-02 | -22.18 | $209.44 | 122600 |
| 2023-05-01 | -3.09 | $212.71 | 92500 |
| 2023-04-28 | -9.90 | $209.12 | 278400 |
| 2023-04-27 | -3.74 | $210.01 | 124200 |
| 2023-04-26 | -21.55 | $204.92 | 621500 |
| 2023-04-25 | -15.87 | $205.16 | 178700 |
| 2023-04-24 | -24.71 | $205.30 | 71400 |
| 2023-04-21 | -16.59 | $206.67 | 127400 |
| 2023-04-20 | -27.50 | $204.96 | 79900 |
| 2023-04-19 | -33.70 | $203.99 | 84000 |
| 2023-04-18 | -50.10 | $201.42 | 136800 |
| 2023-04-17 | -80.22 | $196.70 | 89800 |
| 2023-04-14 | -71.47 | $198.07 | 78500 |
| 2023-04-13 | -51.31 | $201.23 | 90100 |
| 2023-04-12 | -49.51 | $201.11 | 100400 |
| 2023-04-11 | -41.92 | $202.03 | 129100 |
| 2023-04-10 | -37.65 | $200.51 | 114900 |
| 2023-04-06 | -37.90 | $200.45 | 117900 |
| 2023-04-05 | -34.55 | $201.23 | 77600 |
| 2023-04-04 | -13.97 | $206.02 | 123000 |
| 2023-04-03 | -15.56 | $205.65 | 130500 |
| 2023-03-31 | -27.46 | $202.88 | 150800 |
| 2023-03-30 | -36.14 | $200.86 | 144600 |
| 2023-03-29 | -42.97 | $199.27 | 661600 |
| 2023-03-28 | -41.43 | $199.63 | 293100 |
| 2023-03-27 | -38.63 | $200.28 | 234700 |
| 2023-03-24 | -6.23 | $207.82 | 184100 |
| 2023-03-23 | -1.86 | $204.50 | 163400 |
| 2023-03-22 | -5.88 | $202.00 | 168700 |
| 2023-03-21 | -0.12 | $202.06 | 134300 |
| 2023-03-20 | -3.99 | $200.68 | 145300 |
| 2023-03-17 | -10.07 | $198.15 | 377400 |
| 2023-03-16 | -5.31 | $198.31 | 159500 |
| 2023-03-15 | -21.58 | $195.41 | 140200 |
| 2023-03-14 | -3.00 | $197.64 | 168400 |
| 2023-03-13 | -62.67 | $190.48 | 141100 |
| 2023-03-10 | -96.04 | $186.59 | 116900 |
| 2023-03-09 | -76.01 | $188.78 | 117600 |
| 2023-03-08 | -64.66 | $189.07 | 83000 |
| 2023-03-07 | -47.02 | $190.20 | 88600 |
| 2023-03-06 | -45.21 | $190.50 | 132100 |
| 2023-03-03 | -47.74 | $190.08 | 75800 |
| 2023-03-02 | -32.73 | $189.67 | 92100 |
| 2023-03-01 | -38.04 | $188.32 | 136100 |
| 2023-02-28 | -23.65 | $191.98 | 204500 |
| 2023-02-27 | -17.25 | $193.61 | 127000 |
| 2023-02-24 | -21.93 | $192.42 | 100300 |
| 2023-02-23 | -15.91 | $193.95 | 118100 |
| 2023-02-22 | -3.29 | $196.34 | 147200 |
| 2023-02-21 | -11.46 | $194.33 | 148000 |
| 2023-02-17 | -3.05 | $196.40 | 104100 |
| 2023-02-16 | -10.96 | $194.16 | 130700 |
| 2023-02-15 | -12.66 | $193.39 | 134500 |
| 2023-02-14 | -16.23 | $193.04 | 137000 |
| 2023-02-13 | -25.66 | $193.26 | 146300 |
| 2023-02-10 | -38.26 | $189.75 | 110900 |
| 2023-02-09 | -47.60 | $187.15 | 117400 |
| 2023-02-08 | -49.28 | $186.68 | 131100 |
| 2023-02-07 | -56.39 | $184.70 | 164900 |
| 2023-02-06 | -54.38 | $186.44 | 190100 |
| 2023-02-03 | -54.91 | $186.28 | 157400 |
| 2023-02-02 | -55.11 | $186.22 | 448400 |
| 2023-02-01 | -65.68 | $193.35 | 148100 |
| 2023-01-31 | -74.37 | $191.91 | 541200 |
| 2023-01-30 | -89.81 | $190.66 | 149700 |
| 2023-01-27 | -85.32 | $191.34 | 91300 |
| 2023-01-26 | -69.98 | $193.98 | 77800 |
| 2023-01-25 | -57.01 | $196.08 | 155300 |
| 2023-01-24 | -84.74 | $191.59 | 129500 |
| 2023-01-23 | -95.52 | $190.80 | 154700 |
| 2023-01-20 | -84.63 | $192.59 | 164200 |
| 2023-01-19 | -88.56 | $192.00 | 221800 |
| 2023-01-18 | -82.77 | $192.87 | 162900 |
| 2023-01-17 | -71.43 | $197.31 | 96500 |
| 2023-01-13 | -54.98 | $198.46 | 68800 |
| 2023-01-12 | -75.84 | $195.86 | 122600 |
| 2023-01-11 | -66.29 | $197.05 | 147400 |
| 2023-01-10 | -56.18 | $198.31 | 87700 |
| 2023-01-09 | -56.18 | $198.31 | 87100 |
| 2023-01-06 | -30.26 | $201.54 | 113600 |
| 2023-01-05 | -49.47 | $200.02 | 94500 |
| 2023-01-04 | -39.32 | $201.46 | 93700 |
| 2023-01-03 | -37.07 | $201.78 | 145200 |
| 2022-12-30 | -68.64 | $197.30 | 130400 |
| 2022-12-29 | -43.17 | $201.09 | 578300 |
| 2022-12-28 | -47.80 | $200.55 | 193600 |
| 2022-12-27 | -36.00 | $202.29 | 90000 |
| 2022-12-23 | -45.83 | $200.84 | 155500 |
| 2022-12-22 | -35.86 | $202.31 | 169300 |
| 2022-12-21 | -39.75 | $201.87 | 163400 |
| 2022-12-20 | -69.66 | $198.01 | 151200 |
| 2022-12-19 | -69.84 | $197.98 | 185700 |
| 2022-12-16 | -79.71 | $196.47 | 384700 |
| 2022-12-15 | -85.71 | $195.40 | 213000 |
| 2022-12-14 | -95.48 | $197.18 | 89300 |
| 2022-12-13 | -95.00 | $198.71 | 115100 |
| 2022-12-12 | -76.75 | $201.61 | 101600 |
| 2022-12-09 | -84.95 | $200.64 | 100100 |
| 2022-12-08 | -69.72 | $202.49 | 124300 |
| 2022-12-07 | -72.81 | $202.12 | 159400 |
| 2022-12-06 | -72.85 | $202.97 | 145400 |
| 2022-12-05 | -67.57 | $203.77 | 130100 |
| 2022-12-02 | -57.00 | $203.49 | 123300 |
| 2022-12-01 | -24.89 | $204.33 | 137300 |
| 2022-11-30 | -17.66 | $207.14 | 177400 |
| 2022-11-29 | -27.21 | $203.43 | 99700 |
| 2022-11-28 | -24.48 | $204.49 | 118800 |
| 2022-11-25 | -22.34 | $205.32 | 74300 |
| 2022-11-23 | -26.72 | $203.58 | 592800 |
| 2022-11-22 | -22.36 | $205.17 | 152600 |
| 2022-11-21 | -12.04 | $209.06 | 102400 |
| 2022-11-18 | -21.81 | $204.97 | 251100 |
| 2022-11-17 | -14.91 | $207.39 | 118200 |
| 2022-11-16 | -11.49 | $208.72 | 139100 |
| 2022-11-15 | -26.03 | $201.67 | 184400 |
| 2022-11-14 | -29.58 | $199.99 | 187900 |
| 2022-11-11 | -19.91 | $204.46 | 171000 |
| 2022-11-10 | -10.83 | $208.48 | 309700 |
| 2022-11-09 | -19.91 | $203.34 | 231800 |
| 2022-11-08 | -9.79 | $208.76 | 263600 |
| 2022-11-07 | -2.09 | $208.60 | 245600 |
| 2022-11-04 | -2.30 | $200.88 | 288600 |
| 2022-11-03 | -12.16 | $195.89 | 460000 |
| 2022-11-02 | -22.17 | $176.44 | 183800 |
| 2022-11-01 | -9.30 | $179.90 | 257400 |
| 2022-10-31 | -7.86 | $180.28 | 1.2M |
| 2022-10-28 | -1.20 | $181.15 | 185100 |
| 2022-10-27 | -5.50 | $178.10 | 183000 |
| 2022-10-26 | -14.11 | $175.08 | 275600 |
| 2022-10-25 | -2.16 | $176.01 | 332300 |
| 2022-10-24 | -1.75 | $174.44 | 239600 |
| 2022-10-21 | -1.02 | $172.04 | 163200 |
| 2022-10-20 | -3.98 | $169.31 | 139600 |
| 2022-10-19 | -9.14 | $168.26 | 191700 |
| 2022-10-18 | -7.07 | $168.68 | 153800 |
| 2022-10-17 | -8.16 | $167.21 | 151100 |
| 2022-10-14 | -19.79 | $165.00 | 223400 |
| 2022-10-13 | -28.14 | $164.90 | 147600 |
| 2022-10-12 | -40.15 | $162.37 | 134000 |
| 2022-10-11 | -41.91 | $162.00 | 113500 |
| 2022-10-10 | -50.93 | $160.10 | 101000 |
| 2022-10-07 | -66.05 | $157.51 | 123100 |
| 2022-10-06 | -67.08 | $157.48 | 155800 |
| 2022-10-05 | -65.84 | $157.77 | 146400 |
| 2022-10-04 | -61.15 | $158.91 | 175000 |
| 2022-10-03 | -77.96 | $154.95 | 163400 |
| 2022-09-30 | -99.44 | $150.28 | 163300 |
| 2022-09-29 | -97.39 | $152.06 | 180700 |
| 2022-09-28 | -84.77 | $156.17 | 288800 |
| 2022-09-27 | -90.46 | $155.02 | 255000 |
| 2022-09-26 | -69.62 | $162.08 | 149400 |
| 2022-09-23 | -84.30 | $159.33 | 229200 |
| 2022-09-22 | -43.56 | $164.70 | 122500 |
| 2022-09-21 | -30.25 | $165.84 | 102200 |
| 2022-09-20 | -28.34 | $166.24 | 116100 |
| 2022-09-19 | -20.97 | $168.55 | 109900 |
| 2022-09-16 | -22.69 | $168.01 | 284700 |
| 2022-09-15 | -22.28 | $168.14 | 131900 |
| 2022-09-14 | -14.43 | $170.60 | 120200 |
| 2022-09-13 | -22.15 | $168.18 | 116700 |
| 2022-09-12 | -14.78 | $170.49 | 116000 |
| 2022-09-09 | -7.98 | $172.58 | 97800 |
| 2022-09-08 | -15.52 | $170.18 | 99000 |
| 2022-09-07 | -5.45 | $173.29 | 115700 |
| 2022-09-06 | -15.51 | $169.46 | 106600 |
| 2022-09-02 | -18.76 | $168.25 | 115500 |
| 2022-09-01 | -13.87 | $169.41 | 181200 |
| 2022-08-31 | -15.95 | $168.55 | 207600 |
| 2022-08-30 | -13.86 | $169.16 | 185900 |
| 2022-08-29 | -7.02 | $172.10 | 220200 |
| 2022-08-26 | -3.06 | $172.95 | 326300 |
| 2022-08-25 | -0.08 | $167.26 | 307800 |
| 2022-08-24 | -21.41 | $146.56 | 146400 |
| 2022-08-23 | -27.02 | $145.24 | 102600 |
| 2022-08-22 | -20.65 | $146.74 | 103400 |
| 2022-08-19 | -17.59 | $147.46 | 131900 |
| 2022-08-18 | -14.44 | $148.20 | 98900 |
| 2022-08-17 | -4.12 | $150.63 | 89000 |
| 2022-08-16 | -1.10 | $151.34 | 117300 |
| 2022-08-15 | -1.61 | $148.21 | 119100 |
| 2022-08-12 | -0.71 | $146.37 | 93500 |
| 2022-08-11 | -5.07 | $144.36 | 90500 |
| 2022-08-10 | -9.02 | $142.59 | 101200 |
| 2022-08-09 | -1.39 | $141.10 | 94400 |
| 2022-08-08 | -5.35 | $139.09 | 95800 |
| 2022-08-05 | -0.45 | $137.83 | 101500 |
| 2022-08-04 | -9.13 | $135.88 | 151400 |
| 2022-08-03 | -6.60 | $136.02 | 137500 |
| 2022-08-02 | -34.82 | $133.24 | 118500 |
| 2022-08-01 | -3.12 | $135.52 | 152900 |
| 2022-07-29 | -14.33 | $132.38 | 685700 |
| 2022-07-28 | -2.47 | $133.15 | 155000 |
| 2022-07-27 | -34.62 | $130.88 | 155200 |
| 2022-07-26 | -33.01 | $130.98 | 152400 |
| 2022-07-25 | -27.86 | $131.30 | 144200 |
| 2022-07-22 | -53.09 | $129.63 | 136500 |
| 2022-07-21 | -50.13 | $129.03 | 107800 |
| 2022-07-20 | -18.78 | $130.54 | 94700 |
| 2022-07-19 | -11.83 | $131.38 | 136700 |
| 2022-07-18 | -25.97 | $129.67 | 147000 |
| 2022-07-15 | -23.16 | $129.97 | 147900 |
| 2022-07-14 | -31.04 | $128.52 | 95400 |
| 2022-07-13 | -22.53 | $129.32 | 132900 |
| 2022-07-12 | -28.73 | $128.36 | 137700 |
| 2022-07-11 | -36.90 | $126.92 | 108500 |
| 2022-07-08 | -19.49 | $129.70 | 123800 |
| 2022-07-07 | -14.22 | $130.54 | 106000 |
| 2022-07-06 | -16.54 | $130.17 | 144900 |
| 2022-07-05 | -18.76 | $129.80 | 199700 |
| 2022-07-01 | -9.41 | $131.29 | 202900 |
| 2022-06-30 | -25.16 | $128.78 | 213100 |
| 2022-06-29 | -16.44 | $130.17 | 132700 |
| 2022-06-28 | -13.93 | $130.57 | 114300 |
| 2022-06-27 | -9.54 | $131.27 | 90400 |
| 2022-06-24 | -3.20 | $132.27 | 183800 |
| 2022-06-23 | -1.73 | $128.77 | 133800 |
| 2022-06-22 | -18.53 | $125.91 | 130900 |
| 2022-06-21 | -22.86 | $125.22 | 132800 |
| 2022-06-17 | -32.81 | $124.14 | 243900 |
| 2022-06-16 | -42.21 | $123.12 | 199100 |
| 2022-06-15 | -61.37 | $122.17 | 176600 |
| 2022-06-14 | -88.54 | $118.89 | 232300 |
| 2022-06-13 | -78.11 | $121.83 | 183900 |
| 2022-06-10 | -83.78 | $120.54 | 97500 |
| 2022-06-09 | -92.74 | $118.64 | 107000 |
| 2022-06-08 | -89.39 | $119.49 | 112000 |
| 2022-06-07 | -88.07 | $119.80 | 94600 |
| 2022-06-06 | -90.86 | $119.31 | 90500 |
| 2022-06-03 | -89.39 | $119.68 | 83600 |
| 2022-06-02 | -88.06 | $120.88 | 90400 |
| 2022-06-01 | -95.56 | $119.57 | 107000 |
| 2022-05-31 | -91.00 | $121.90 | 132500 |
| 2022-05-27 | -88.20 | $123.31 | 106500 |
| 2022-05-26 | -91.62 | $122.20 | 107700 |
| 2022-05-25 | -85.84 | $124.49 | 301500 |
| 2022-05-24 | -83.52 | $125.39 | 137500 |
| 2022-05-23 | -88.57 | $123.45 | 116100 |
| 2022-05-20 | -93.01 | $121.72 | 146600 |
| 2022-05-19 | -89.31 | $123.74 | 171400 |
| 2022-05-18 | -95.74 | $121.25 | 139300 |
| 2022-05-17 | -97.70 | $130.80 | 123700 |
| 2022-05-16 | -90.61 | $133.97 | 102800 |
| 2022-05-13 | -73.15 | $139.10 | 103600 |
| 2022-05-12 | -85.34 | $135.52 | 88300 |
| 2022-05-11 | -92.65 | $133.37 | 121500 |
| 2022-05-10 | -78.16 | $137.63 | 189000 |
| 2022-05-09 | -83.94 | $135.93 | 262900 |
| 2022-05-06 | -94.90 | $132.71 | 170400 |
| 2022-05-05 | -85.31 | $139.46 | 221300 |
| 2022-05-04 | -78.96 | $149.49 | 107800 |
| 2022-05-03 | -94.53 | $149.20 | 101800 |
| 2022-05-02 | -88.74 | $150.83 | 109100 |
| 2022-04-29 | -47.63 | $155.18 | 251100 |
| 2022-04-28 | -22.99 | $157.49 | 110000 |
| 2022-04-27 | -45.53 | $154.44 | 133300 |
| 2022-04-26 | -49.59 | $153.89 | 145900 |
| 2022-04-25 | -21.43 | $157.70 | 126900 |
| 2022-04-22 | -29.19 | $156.65 | 99900 |
| 2022-04-21 | -12.71 | $158.88 | 88200 |
| 2022-04-20 | -5.30 | $158.50 | 80600 |
| 2022-04-19 | -18.05 | $155.88 | 95600 |
| 2022-04-18 | -37.02 | $153.84 | 142200 |
| 2022-04-14 | -24.47 | $155.19 | 71800 |
| 2022-04-13 | -13.30 | $156.39 | 81000 |
| 2022-04-12 | -7.16 | $157.05 | 126500 |
| 2022-04-11 | -21.77 | $155.37 | 87500 |
| 2022-04-08 | -19.32 | $155.63 | 111700 |
| 2022-04-07 | -14.89 | $156.10 | 155700 |
| 2022-04-06 | -43.96 | $155.00 | 120800 |
| 2022-04-05 | -57.17 | $153.13 | 115200 |
| 2022-04-04 | -73.22 | $152.22 | 75300 |
| 2022-04-01 | -59.49 | $154.86 | 162400 |
| 2022-03-31 | -89.18 | $149.15 | 128300 |
| 2022-03-30 | -94.83 | $150.70 | 61900 |
| 2022-03-29 | -82.80 | $152.71 | 100300 |
| 2022-03-28 | -97.55 | $150.32 | 67900 |
| 2022-03-25 | -85.87 | $153.55 | 89000 |
| 2022-03-24 | -89.93 | $152.79 | 114000 |
| 2022-03-23 | -97.44 | $152.12 | 159900 |
| 2022-03-22 | -89.89 | $153.65 | 90600 |
| 2022-03-21 | -85.51 | $154.43 | 74400 |
| 2022-03-18 | -89.72 | $153.68 | 152400 |
| 2022-03-17 | -84.05 | $154.85 | 49200 |
| 2022-03-16 | -78.09 | $155.90 | 84200 |
| 2022-03-15 | -74.01 | $156.62 | 63600 |
| 2022-03-14 | -76.11 | $156.25 | 75000 |
| 2022-03-11 | -94.15 | $153.23 | 72600 |
| 2022-03-10 | -94.39 | $153.33 | 75300 |
| 2022-03-09 | -88.66 | $156.92 | 99600 |
| 2022-03-08 | -85.34 | $156.50 | 192800 |
| 2022-03-07 | -26.74 | $165.00 | 118500 |
| 2022-03-04 | -38.52 | $162.61 | 50300 |
| 2022-03-03 | -37.38 | $162.82 | 61400 |
| 2022-03-02 | -38.63 | $162.59 | 106500 |
| 2022-03-01 | -22.95 | $165.46 | 131900 |
| 2022-02-28 | -7.92 | $168.21 | 115800 |
| 2022-02-25 | -1.06 | $168.09 | 134300 |
| 2022-02-24 | -33.90 | $159.57 | 160500 |
| 2022-02-23 | -11.76 | $162.32 | 82900 |
| 2022-02-22 | -3.80 | $163.00 | 100600 |
| 2022-02-18 | -19.36 | $161.73 | 140300 |
| 2022-02-17 | -51.31 | $158.78 | 63900 |
| 2022-02-16 | -55.95 | $158.36 | 58300 |
| 2022-02-15 | -52.30 | $158.94 | 73100 |
| 2022-02-14 | -50.98 | $159.15 | 77700 |
| 2022-02-11 | -59.53 | $157.79 | 55900 |
| 2022-02-10 | -72.70 | $155.73 | 85100 |
| 2022-02-09 | -55.89 | $159.03 | 95500 |
| 2022-02-08 | -70.09 | $156.90 | 81800 |
| 2022-02-07 | -83.09 | $154.85 | 81500 |
| 2022-02-04 | -88.52 | $153.73 | 90400 |
| 2022-02-03 | -98.80 | $154.70 | 96500 |
| 2022-02-02 | -76.50 | $159.40 | 97700 |
| 2022-02-01 | -84.52 | $158.08 | 117300 |
| 2022-01-31 | -80.33 | $158.77 | 359600 |
| 2022-01-28 | -75.05 | $159.64 | 124800 |
| 2022-01-27 | -80.45 | $158.75 | 109600 |
| 2022-01-26 | -89.98 | $157.18 | 140000 |
| 2022-01-25 | -77.97 | $161.03 | 118200 |
| 2022-01-24 | -72.00 | $162.82 | 123800 |
| 2022-01-21 | -89.52 | $162.09 | 128300 |
| 2022-01-20 | -59.55 | $164.67 | 128700 |
| 2022-01-19 | -60.26 | $164.25 | 129700 |
| 2022-01-18 | -63.44 | $163.60 | 100800 |
| 2022-01-14 | -46.45 | $165.85 | 75300 |
| 2022-01-13 | -41.13 | $165.69 | 100600 |
| 2022-01-12 | -50.94 | $163.37 | 72200 |
| 2022-01-11 | -20.90 | $168.46 | 65000 |
| 2022-01-10 | -10.74 | $169.96 | 95400 |
| 2022-01-07 | -2.96 | $170.73 | 85000 |
| 2022-01-06 | -10.96 | $168.52 | 105200 |
| 2022-01-05 | -21.00 | $166.31 | 85900 |
| 2022-01-04 | -14.47 | $167.55 | 83500 |
| 2022-01-03 | -2.56 | $166.85 | 76700 |
| 2021-12-31 | -9.23 | $165.60 | 53900 |
| 2021-12-30 | -13.31 | $164.78 | 48700 |
| 2021-12-29 | -5.37 | $166.23 | 61300 |
| 2021-12-28 | -3.93 | $165.10 | 60800 |
| 2021-12-27 | -11.28 | $162.62 | 46800 |
| 2021-12-23 | -13.71 | $162.16 | 57900 |
| 2021-12-22 | -17.19 | $161.50 | 71800 |
| 2021-12-21 | -21.82 | $160.62 | 68700 |
| 2021-12-20 | -25.67 | $159.89 | 97200 |
| 2021-12-17 | -15.39 | $161.84 | 253300 |
| 2021-12-16 | -13.70 | $162.54 | 128200 |
| 2021-12-15 | -32.87 | $158.82 | 102800 |
| 2021-12-14 | -50.40 | $155.81 | 110200 |
| 2021-12-13 | -46.44 | $156.61 | 88800 |
| 2021-12-10 | -63.42 | $153.18 | 58400 |
| 2021-12-09 | -61.04 | $153.66 | 67600 |
| 2021-12-08 | -57.38 | $154.40 | 80000 |
| 2021-12-07 | -74.70 | $150.90 | 68800 |
| 2021-12-06 | -65.84 | $152.69 | 71100 |
| 2021-12-03 | -80.15 | $149.80 | 66400 |
| 2021-12-02 | -77.77 | $150.28 | 103700 |
| 2021-12-01 | -93.41 | $147.32 | 168500 |
| 2021-11-30 | -98.31 | $146.20 | 132200 |
| 2021-11-29 | -97.74 | $154.16 | 78900 |
| 2021-11-26 | -85.92 | $157.59 | 57200 |
| 2021-11-24 | -63.33 | $162.11 | 78400 |
| 2021-11-23 | -60.01 | $163.20 | 87800 |
| 2021-11-22 | -70.50 | $161.40 | 69600 |
| 2021-11-19 | -86.82 | $157.92 | 124100 |
| 2021-11-18 | -72.75 | $160.92 | 99900 |
| 2021-11-17 | -70.36 | $161.43 | 99100 |
| 2021-11-16 | -55.39 | $164.62 | 82600 |
| 2021-11-15 | -53.85 | $164.95 | 62800 |
| 2021-11-12 | -60.74 | $163.48 | 56100 |
| 2021-11-11 | -62.01 | $163.21 | 67500 |
| 2021-11-10 | -67.16 | $162.15 | 111600 |
| 2021-11-09 | -72.15 | $161.08 | 51900 |
| 2021-11-08 | -69.31 | $161.69 | 94300 |
| 2021-11-05 | -73.60 | $160.77 | 93200 |
| 2021-11-04 | -77.71 | $159.89 | 168900 |
| 2021-11-03 | -68.21 | $162.09 | 235400 |
| 2021-11-02 | -83.42 | $169.22 | 106800 |
| 2021-11-01 | -98.52 | $168.43 | 158300 |
| 2021-10-29 | -90.18 | $170.00 | 396300 |
| 2021-10-28 | -58.20 | $171.46 | 97300 |
| 2021-10-27 | -40.46 | $173.17 | 70600 |
| 2021-10-26 | -21.37 | $175.01 | 98400 |
| 2021-10-25 | -27.18 | $174.45 | 73900 |
| 2021-10-22 | -37.03 | $173.50 | 53100 |
| 2021-10-21 | -54.98 | $171.77 | 77500 |
| 2021-10-20 | -54.15 | $171.85 | 63600 |
| 2021-10-19 | -66.60 | $170.65 | 39400 |
| 2021-10-18 | -65.15 | $170.79 | 48900 |
| 2021-10-15 | -46.89 | $172.55 | 85300 |
| 2021-10-14 | -33.71 | $173.82 | 63800 |
| 2021-10-13 | -58.59 | $171.41 | 60000 |
| 2021-10-12 | -53.93 | $171.86 | 50500 |
| 2021-10-11 | -45.34 | $172.69 | 57700 |
| 2021-10-08 | -38.41 | $173.36 | 33400 |
| 2021-10-07 | -36.13 | $173.58 | 86000 |
| 2021-10-06 | -1.44 | $174.96 | 83800 |
| 2021-10-05 | -36.12 | $172.98 | 105200 |
| 2021-10-04 | -42.20 | $172.45 | 144100 |
| 2021-10-01 | -76.56 | $169.78 | 160900 |
| 2021-09-30 | -86.15 | $168.81 | 174100 |
| 2021-09-29 | -69.45 | $171.03 | 115400 |
| 2021-09-28 | -84.56 | $169.24 | 104000 |
| 2021-09-27 | -73.58 | $171.03 | 128100 |
| 2021-09-24 | -92.19 | $168.48 | 61200 |
| 2021-09-23 | -93.43 | $168.52 | 88700 |
| 2021-09-22 | -92.78 | $168.63 | 110400 |
| 2021-09-21 | -92.90 | $168.74 | 87100 |
| 2021-09-20 | -92.39 | $168.93 | 104800 |
| 2021-09-17 | -88.44 | $169.81 | 336600 |
| 2021-09-16 | -90.47 | $169.39 | 125100 |
| 2021-09-15 | -95.29 | $169.15 | 87600 |
| 2021-09-14 | -96.62 | $168.86 | 100100 |
| 2021-09-13 | -98.01 | $170.46 | 65600 |
| 2021-09-10 | -96.60 | $173.01 | 62200 |
| 2021-09-09 | -98.41 | $173.04 | 49300 |
| 2021-09-08 | -87.19 | $175.38 | 55000 |
| 2021-09-07 | -96.66 | $173.45 | 68400 |
| 2021-09-03 | -95.15 | $175.29 | 100300 |
| 2021-09-02 | -87.10 | $176.80 | 79100 |
| 2021-09-01 | -96.38 | $175.06 | 107500 |
| 2021-08-31 | -85.92 | $177.24 | 148100 |
| 2021-08-30 | -87.63 | $177.28 | 68300 |
| 2021-08-27 | -77.69 | $179.83 | 140100 |
| 2021-08-26 | -90.63 | $176.67 | 212200 |
| 2021-08-25 | -95.23 | $182.64 | 151100 |
| 2021-08-24 | -92.17 | $183.16 | 127700 |
| 2021-08-23 | -95.43 | $185.65 | 91700 |
| 2021-08-20 | -89.61 | $186.46 | 107800 |
| 2021-08-19 | -86.15 | $186.94 | 107800 |
| 2021-08-18 | -99.92 | $186.50 | 53000 |
| 2021-08-17 | -74.98 | $190.31 | 68300 |
| 2021-08-16 | -75.50 | $190.25 | 64200 |
| 2021-08-13 | -70.71 | $191.51 | 56200 |
| 2021-08-12 | -77.13 | $190.62 | 53800 |
| 2021-08-11 | -66.38 | $192.11 | 44800 |
| 2021-08-10 | -81.10 | $190.07 | 45900 |
| 2021-08-09 | -79.44 | $190.30 | 57100 |
| 2021-08-06 | -87.23 | $189.22 | 60700 |
| 2021-08-05 | -77.99 | $190.50 | 72100 |
| 2021-08-04 | -97.44 | $188.75 | 68900 |
| 2021-08-03 | -65.25 | $195.62 | 59600 |
| 2021-08-02 | -45.76 | $197.32 | 52600 |
| 2021-07-30 | -39.45 | $197.87 | 280700 |
| 2021-07-29 | -74.77 | $194.79 | 71600 |
| 2021-07-28 | -71.33 | $195.09 | 79500 |
| 2021-07-27 | -40.71 | $197.76 | 66500 |
| 2021-07-26 | -41.25 | $197.42 | 53300 |
| 2021-07-23 | -30.67 | $198.09 | 55200 |
| 2021-07-22 | -72.86 | $193.58 | 74800 |
| 2021-07-21 | -48.51 | $196.10 | 80600 |
| 2021-07-20 | -43.30 | $196.66 | 92200 |
| 2021-07-19 | -40.78 | $196.93 | 68300 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
22.32
2026-07-16
Close Price
$109.85
Vol: 395032
Average Directional Index - Detailed Analysis
Minimum
7.20
Average
21.02
Maximum
57.12
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 22.32 | $109.85 | 395032 |
| 2026-07-15 | 22.47 | $105.47 | 294200 |
| 2026-07-14 | 22.43 | $106.96 | 432402 |
| 2026-07-13 | 22.59 | $114.11 | 181560 |
| 2026-07-10 | 23.70 | $114.80 | 183305 |
| 2026-07-09 | 24.66 | $112.09 | 245900 |
| 2026-07-08 | 25.09 | $112.15 | 279038 |
| 2026-07-07 | 25.94 | $113.61 | 214700 |
| 2026-07-06 | 27.07 | $112.33 | 214023 |
| 2026-07-02 | 28.27 | $115.79 | 433117 |
| 2026-07-01 | 29.36 | $116.15 | 233300 |
| 2026-06-30 | 30.45 | $114.16 | 228900 |
| 2026-06-29 | 32.01 | $115.52 | 342027 |
| 2026-06-26 | 33.64 | $115.92 | 882200 |
| 2026-06-25 | 35.36 | $112.41 | 251600 |
| 2026-06-24 | 36.89 | $112.56 | 368441 |
| 2026-06-23 | 38.12 | $108.99 | 365817 |
| 2026-06-22 | 38.69 | $104.72 | 442803 |
| 2026-06-18 | 38.75 | $107.06 | 894000 |
| 2026-06-17 | 38.93 | $105.64 | 425259 |
| 2026-06-16 | 39.13 | $108.92 | 248007 |
| 2026-06-15 | 39.80 | $108.69 | 389500 |
| 2026-06-12 | 40.53 | $111.61 | 269000 |
| 2026-06-11 | 41.37 | $109.46 | 240831 |
| 2026-06-10 | 41.84 | $109.36 | 328000 |
| 2026-06-09 | 42.40 | $110.01 | 300419 |
| 2026-06-08 | 43.02 | $108.96 | 221118 |
| 2026-06-05 | 43.01 | $107.36 | 302073 |
| 2026-06-04 | 42.99 | $106.47 | 364400 |
| 2026-06-03 | 43.01 | $107.01 | 516600 |
| 2026-06-02 | 42.30 | $108.83 | 338100 |
| 2026-06-01 | 41.71 | $109.68 | 254736 |
| 2026-05-29 | 41.11 | $111.94 | 501800 |
| 2026-05-28 | 40.76 | $114.22 | 323000 |
| 2026-05-27 | 40.52 | $114.93 | 358200 |
| 2026-05-26 | 40.38 | $114.27 | 500500 |
| 2026-05-22 | 40.09 | $115.00 | 352035 |
| 2026-05-21 | 39.74 | $112.77 | 322200 |
| 2026-05-20 | 39.24 | $112.00 | 411800 |
| 2026-05-19 | 38.73 | $113.89 | 280526 |
| 2026-05-18 | 38.28 | $112.98 | 369036 |
| 2026-05-15 | 37.88 | $114.01 | 306317 |
| 2026-05-14 | 37.46 | $114.39 | 281406 |
| 2026-05-13 | 37.12 | $114.25 | 364600 |
| 2026-05-12 | 36.41 | $114.52 | 449843 |
| 2026-05-11 | 35.69 | $112.29 | 339800 |
| 2026-05-08 | 34.73 | $113.69 | 350914 |
| 2026-05-07 | 33.80 | $116.96 | 354030 |
| 2026-05-06 | 32.99 | $117.56 | 423213 |
| 2026-05-05 | 32.21 | $118.71 | 509600 |
| 2026-05-04 | 30.90 | $116.22 | 953233 |
| 2026-05-01 | 29.53 | $124.38 | 675000 |
| 2026-04-30 | 28.80 | $130.28 | 352600 |
| 2026-04-29 | 28.41 | $128.50 | 292100 |
| 2026-04-28 | 27.69 | $126.92 | 267519 |
| 2026-04-27 | 26.95 | $127.60 | 301634 |
| 2026-04-24 | 26.20 | $127.48 | 303942 |
| 2026-04-23 | 25.41 | $125.33 | 356431 |
| 2026-04-22 | 24.17 | $127.16 | 336405 |
| 2026-04-21 | 22.94 | $127.13 | 422400 |
| 2026-04-20 | 21.72 | $133.25 | 349400 |
| 2026-04-17 | 20.94 | $138.86 | 268300 |
| 2026-04-16 | 20.41 | $136.80 | 369439 |
| 2026-04-15 | 19.80 | $136.59 | 491227 |
| 2026-04-14 | 19.40 | $142.31 | 334800 |
| 2026-04-13 | 19.48 | $143.34 | 305440 |
| 2026-04-10 | 19.57 | $142.00 | 265500 |
| 2026-04-09 | 19.86 | $146.39 | 368039 |
| 2026-04-08 | 20.39 | $144.38 | 400200 |
| 2026-04-07 | 21.02 | $144.71 | 215338 |
| 2026-04-06 | 21.55 | $142.97 | 249528 |
| 2026-04-02 | 21.82 | $141.64 | 237932 |
| 2026-04-01 | 21.81 | $138.48 | 240747 |
| 2026-03-31 | 21.41 | $138.33 | 244347 |
| 2026-03-30 | 21.03 | $139.65 | 306000 |
| 2026-03-27 | 20.28 | $137.13 | 369018 |
| 2026-03-26 | 19.49 | $141.71 | 206800 |
| 2026-03-25 | 18.83 | $139.85 | 236400 |
| 2026-03-24 | 17.85 | $141.07 | 312300 |
| 2026-03-23 | 17.03 | $143.00 | 234600 |
| 2026-03-20 | 16.37 | $144.08 | 1.2M |
| 2026-03-19 | 15.48 | $141.76 | 270681 |
| 2026-03-18 | 14.17 | $139.38 | 380800 |
| 2026-03-17 | 12.79 | $142.08 | 327500 |
| 2026-03-16 | 11.55 | $146.41 | 382823 |
| 2026-03-13 | 10.62 | $151.45 | 207803 |
| 2026-03-12 | 10.03 | $151.95 | 282732 |
| 2026-03-11 | 9.48 | $153.06 | 253846 |
| 2026-03-10 | 8.89 | $157.61 | 363400 |
| 2026-03-09 | 8.80 | $163.97 | 235942 |
| 2026-03-06 | 9.02 | $162.35 | 138437 |
| 2026-03-05 | 9.30 | $164.80 | 134117 |
| 2026-03-04 | 9.37 | $168.32 | 173137 |
| 2026-03-03 | 9.45 | $166.32 | 137719 |
| 2026-03-02 | 9.89 | $164.84 | 161945 |
| 2026-02-27 | 10.08 | $164.34 | 295128 |
| 2026-02-26 | 10.38 | $164.95 | 175900 |
| 2026-02-25 | 10.28 | $166.69 | 248300 |
| 2026-02-24 | 10.61 | $165.76 | 164600 |
| 2026-02-23 | 11.16 | $163.83 | 166442 |
| 2026-02-20 | 11.68 | $165.82 | 212000 |
| 2026-02-19 | 12.10 | $163.70 | 188919 |
| 2026-02-18 | 12.61 | $160.76 | 183700 |
| 2026-02-17 | 12.77 | $158.38 | 179913 |
| 2026-02-13 | 12.79 | $159.74 | 165434 |
| 2026-02-12 | 12.67 | $158.07 | 170300 |
| 2026-02-11 | 12.47 | $156.10 | 172200 |
| 2026-02-10 | 11.91 | $155.12 | 210520 |
| 2026-02-09 | 11.46 | $154.51 | 218534 |
| 2026-02-06 | 10.99 | $154.74 | 237625 |
| 2026-02-05 | 10.32 | $154.70 | 257100 |
| 2026-02-04 | 9.66 | $155.51 | 527200 |
| 2026-02-03 | 9.17 | $160.54 | 553200 |
| 2026-02-02 | 8.64 | $173.91 | 362400 |
| 2026-01-30 | 7.85 | $171.57 | 245500 |
| 2026-01-29 | 7.65 | $167.58 | 128300 |
| 2026-01-28 | 7.89 | $166.28 | 123447 |
| 2026-01-27 | 8.15 | $167.64 | 184328 |
| 2026-01-26 | 8.47 | $167.46 | 123947 |
| 2026-01-23 | 8.65 | $168.62 | 86000 |
| 2026-01-22 | 9.03 | $169.06 | 107400 |
| 2026-01-21 | 9.31 | $168.62 | 279614 |
| 2026-01-20 | 9.57 | $169.13 | 104015 |
| 2026-01-16 | 10.03 | $168.09 | 96900 |
| 2026-01-15 | 10.48 | $169.73 | 96300 |
| 2026-01-14 | 10.66 | $170.06 | 111100 |
| 2026-01-13 | 10.84 | $166.86 | 92100 |
| 2026-01-12 | 11.31 | $168.92 | 98647 |
| 2026-01-09 | 11.73 | $167.94 | 125700 |
| 2026-01-08 | 12.07 | $167.94 | 127935 |
| 2026-01-07 | 12.67 | $165.06 | 116141 |
| 2026-01-06 | 12.94 | $165.45 | 154000 |
| 2026-01-05 | 12.93 | $162.23 | 156600 |
| 2026-01-02 | 13.10 | $164.55 | 137513 |
| 2025-12-31 | 13.55 | $164.42 | 141500 |
| 2025-12-30 | 13.76 | $164.04 | 91122 |
| 2025-12-29 | 14.05 | $166.04 | 106500 |
| 2025-12-26 | 14.48 | $165.85 | 119400 |
| 2025-12-24 | 14.92 | $165.49 | 98200 |
| 2025-12-23 | 15.00 | $163.70 | 131500 |
| 2025-12-22 | 15.09 | $166.92 | 138200 |
| 2025-12-19 | 15.63 | $169.19 | 316715 |
| 2025-12-18 | 16.20 | $171.69 | 139011 |
| 2025-12-17 | 16.59 | $173.01 | 126745 |
| 2025-12-16 | 17.06 | $171.69 | 199109 |
| 2025-12-15 | 17.73 | $170.01 | 152007 |
| 2025-12-12 | 18.67 | $166.94 | 123900 |
| 2025-12-11 | 19.17 | $165.81 | 152500 |
| 2025-12-10 | 19.53 | $162.01 | 229641 |
| 2025-12-09 | 19.42 | $158.22 | 165500 |
| 2025-12-08 | 18.65 | $158.61 | 170700 |
| 2025-12-05 | 17.83 | $159.95 | 219600 |
| 2025-12-04 | 17.19 | $164.64 | 166300 |
| 2025-12-03 | 17.10 | $164.89 | 164434 |
| 2025-12-02 | 16.86 | $164.42 | 152500 |
| 2025-12-01 | 16.48 | $166.13 | 144225 |
| 2025-11-28 | 16.51 | $166.94 | 47000 |
| 2025-11-26 | 16.57 | $167.13 | 126300 |
| 2025-11-25 | 16.68 | $169.32 | 86500 |
| 2025-11-24 | 16.80 | $167.09 | 143700 |
| 2025-11-21 | 17.57 | $171.67 | 141600 |
| 2025-11-20 | 17.90 | $171.74 | 107323 |
| 2025-11-19 | 18.63 | $170.83 | 112005 |
| 2025-11-18 | 19.55 | $170.21 | 96026 |
| 2025-11-17 | 20.44 | $168.07 | 141347 |
| 2025-11-14 | 21.40 | $171.26 | 135733 |
| 2025-11-13 | 22.44 | $173.09 | 123800 |
| 2025-11-12 | 23.17 | $174.10 | 166800 |
| 2025-11-11 | 24.10 | $171.65 | 106813 |
| 2025-11-10 | 25.16 | $172.44 | 118800 |
| 2025-11-07 | 26.27 | $172.45 | 103112 |
| 2025-11-06 | 27.27 | $172.14 | 128900 |
| 2025-11-05 | 28.41 | $173.76 | 166147 |
| 2025-11-04 | 29.32 | $173.13 | 244100 |
| 2025-11-03 | 30.62 | $158.24 | 241500 |
| 2025-10-31 | 29.97 | $156.79 | 210300 |
| 2025-10-30 | 28.84 | $156.97 | 140943 |
| 2025-10-29 | 27.83 | $159.69 | 129210 |
| 2025-10-28 | 26.97 | $163.06 | 110700 |
| 2025-10-27 | 26.28 | $163.35 | 97100 |
| 2025-10-24 | 25.88 | $166.54 | 80718 |
| 2025-10-23 | 25.84 | $167.06 | 74721 |
| 2025-10-22 | 25.81 | $169.41 | 72500 |
| 2025-10-21 | 26.10 | $167.19 | 80336 |
| 2025-10-20 | 26.02 | $168.63 | 61502 |
| 2025-10-17 | 26.02 | $168.33 | 133501 |
| 2025-10-16 | 26.03 | $165.22 | 131747 |
| 2025-10-15 | 25.04 | $165.32 | 106646 |
| 2025-10-14 | 24.17 | $165.17 | 119712 |
| 2025-10-13 | 22.97 | $163.99 | 91407 |
| 2025-10-10 | 21.78 | $164.88 | 132904 |
| 2025-10-09 | 20.52 | $163.27 | 135416 |
| 2025-10-08 | 19.22 | $165.40 | 119100 |
| 2025-10-07 | 17.98 | $164.68 | 128300 |
| 2025-10-06 | 16.67 | $165.10 | 141704 |
| 2025-10-03 | 15.42 | $168.50 | 105519 |
| 2025-10-02 | 14.47 | $170.70 | 151200 |
| 2025-10-01 | 13.68 | $172.74 | 92018 |
| 2025-09-30 | 12.99 | $172.79 | 109443 |
| 2025-09-29 | 12.29 | $171.59 | 110903 |
| 2025-09-26 | 11.34 | $172.25 | 132849 |
| 2025-09-25 | 10.48 | $172.24 | 88300 |
| 2025-09-24 | 9.58 | $174.41 | 128344 |
| 2025-09-23 | 8.85 | $174.70 | 98100 |
| 2025-09-22 | 8.20 | $175.79 | 100945 |
| 2025-09-19 | 7.67 | $176.89 | 369727 |
| 2025-09-18 | 7.24 | $181.12 | 110600 |
| 2025-09-17 | 7.31 | $180.50 | 124800 |
| 2025-09-16 | 7.39 | $181.62 | 148900 |
| 2025-09-15 | 7.63 | $182.38 | 123385 |
| 2025-09-12 | 7.98 | $183.02 | 89400 |
| 2025-09-11 | 8.29 | $185.30 | 119600 |
| 2025-09-10 | 8.62 | $180.61 | 122800 |
| 2025-09-09 | 8.62 | $182.42 | 106700 |
| 2025-09-08 | 9.02 | $184.28 | 164100 |
| 2025-09-05 | 9.23 | $184.46 | 143600 |
| 2025-09-04 | 9.58 | $183.91 | 113500 |
| 2025-09-03 | 9.90 | $181.52 | 129300 |
| 2025-09-02 | 9.97 | $181.52 | 125000 |
| 2025-08-29 | 10.05 | $182.60 | 139400 |
| 2025-08-28 | 10.56 | $180.56 | 187800 |
| 2025-08-27 | 10.94 | $181.76 | 162500 |
| 2025-08-26 | 11.47 | $181.45 | 193200 |
| 2025-08-25 | 11.86 | $185.08 | 166600 |
| 2025-08-22 | 11.79 | $189.18 | 218000 |
| 2025-08-21 | 11.72 | $177.92 | 307800 |
| 2025-08-20 | 11.95 | $178.32 | 176000 |
| 2025-08-19 | 12.46 | $180.48 | 107600 |
| 2025-08-18 | 12.67 | $180.51 | 104600 |
| 2025-08-15 | 13.23 | $180.29 | 92400 |
| 2025-08-14 | 13.82 | $181.36 | 98900 |
| 2025-08-13 | 14.39 | $183.05 | 102000 |
| 2025-08-12 | 14.73 | $180.75 | 132500 |
| 2025-08-11 | 15.48 | $177.86 | 135900 |
| 2025-08-08 | 16.11 | $178.32 | 93200 |
| 2025-08-07 | 16.94 | $177.99 | 117600 |
| 2025-08-06 | 17.67 | $177.49 | 111400 |
| 2025-08-05 | 18.59 | $178.39 | 94900 |
| 2025-08-04 | 19.31 | $179.53 | 108800 |
| 2025-08-01 | 20.24 | $176.85 | 162200 |
| 2025-07-31 | 20.74 | $177.76 | 201500 |
| 2025-07-30 | 21.14 | $181.02 | 129800 |
| 2025-07-29 | 20.92 | $183.98 | 89400 |
| 2025-07-28 | 20.54 | $181.31 | 90500 |
| 2025-07-25 | 20.53 | $180.77 | 75700 |
| 2025-07-24 | 20.12 | $181.01 | 87400 |
| 2025-07-23 | 19.40 | $183.37 | 123300 |
| 2025-07-22 | 18.26 | $182.85 | 124000 |
| 2025-07-21 | 17.20 | $180.17 | 105200 |
| 2025-07-18 | 16.51 | $179.01 | 99000 |
| 2025-07-17 | 15.96 | $177.75 | 141800 |
| 2025-07-16 | 15.52 | $173.77 | 115600 |
| 2025-07-15 | 15.55 | $171.50 | 118900 |
| 2025-07-14 | 15.50 | $176.65 | 125900 |
| 2025-07-11 | 15.14 | $174.57 | 100400 |
| 2025-07-10 | 14.90 | $175.79 | 181600 |
| 2025-07-09 | 14.65 | $175.03 | 133600 |
| 2025-07-08 | 14.66 | $174.89 | 150400 |
| 2025-07-07 | 14.71 | $173.96 | 166300 |
| 2025-07-03 | 14.77 | $180.02 | 87000 |
| 2025-07-02 | 13.76 | $181.57 | 236600 |
| 2025-07-01 | 12.50 | $180.33 | 146700 |
| 2025-06-30 | 11.26 | $172.77 | 172200 |
| 2025-06-27 | 11.36 | $171.80 | 351200 |
| 2025-06-26 | 11.48 | $171.88 | 169500 |
| 2025-06-25 | 11.67 | $169.20 | 212200 |
| 2025-06-24 | 12.07 | $172.08 | 141800 |
| 2025-06-23 | 12.03 | $171.89 | 163400 |
| 2025-06-20 | 12.15 | $168.98 | 342500 |
| 2025-06-18 | 12.54 | $169.02 | 166900 |
| 2025-06-17 | 12.96 | $167.80 | 157300 |
| 2025-06-16 | 13.24 | $168.64 | 157400 |
| 2025-06-13 | 13.49 | $167.40 | 137800 |
| 2025-06-12 | 13.76 | $169.13 | 97500 |
| 2025-06-11 | 14.13 | $168.13 | 114700 |
| 2025-06-10 | 14.36 | $170.37 | 128500 |
| 2025-06-09 | 14.60 | $170.30 | 120400 |
| 2025-06-06 | 15.00 | $167.93 | 109600 |
| 2025-06-05 | 15.75 | $167.09 | 137700 |
| 2025-06-04 | 16.58 | $167.07 | 125900 |
| 2025-06-03 | 17.26 | $169.23 | 125800 |
| 2025-06-02 | 17.97 | $167.81 | 191800 |
| 2025-05-30 | 18.73 | $167.40 | 132300 |
| 2025-05-29 | 19.61 | $165.86 | 111900 |
| 2025-05-28 | 20.25 | $164.68 | 174300 |
| 2025-05-27 | 20.92 | $168.07 | 143700 |
| 2025-05-23 | 21.48 | $164.00 | 156600 |
| 2025-05-22 | 21.52 | $162.04 | 108700 |
| 2025-05-21 | 21.37 | $163.24 | 143800 |
| 2025-05-20 | 21.47 | $167.46 | 107800 |
| 2025-05-19 | 21.90 | $167.37 | 91000 |
| 2025-05-16 | 22.36 | $169.49 | 160600 |
| 2025-05-15 | 22.87 | $166.93 | 184400 |
| 2025-05-14 | 23.30 | $165.48 | 168600 |
| 2025-05-13 | 23.53 | $167.59 | 200700 |
| 2025-05-12 | 24.07 | $170.32 | 216900 |
| 2025-05-09 | 24.54 | $166.60 | 228800 |
| 2025-05-08 | 24.71 | $165.41 | 255700 |
| 2025-05-07 | 24.69 | $159.67 | 170300 |
| 2025-05-06 | 24.17 | $161.49 | 212600 |
| 2025-05-05 | 23.55 | $161.45 | 261000 |
| 2025-05-02 | 22.95 | $162.80 | 347200 |
| 2025-05-01 | 22.25 | $160.61 | 414400 |
| 2025-04-30 | 21.50 | $162.78 | 733200 |
| 2025-04-29 | 20.72 | $192.90 | 176700 |
| 2025-04-28 | 20.40 | $189.71 | 183500 |
| 2025-04-25 | 20.34 | $190.21 | 126800 |
| 2025-04-24 | 20.27 | $190.33 | 158400 |
| 2025-04-23 | 19.63 | $191.50 | 198200 |
| 2025-04-22 | 18.85 | $191.11 | 169100 |
| 2025-04-21 | 18.04 | $190.19 | 133200 |
| 2025-04-17 | 17.43 | $189.03 | 178900 |
| 2025-04-16 | 16.92 | $183.10 | 172900 |
| 2025-04-15 | 16.76 | $184.76 | 102300 |
| 2025-04-14 | 16.39 | $186.98 | 135900 |
| 2025-04-11 | 15.89 | $183.76 | 132800 |
| 2025-04-10 | 15.68 | $181.14 | 192500 |
| 2025-04-09 | 15.83 | $181.26 | 292100 |
| 2025-04-08 | 15.99 | $173.84 | 202600 |
| 2025-04-07 | 16.72 | $175.42 | 253200 |
| 2025-04-04 | 17.50 | $179.80 | 339300 |
| 2025-04-03 | 18.32 | $175.07 | 182600 |
| 2025-04-02 | 18.13 | $173.54 | 117200 |
| 2025-04-01 | 18.22 | $175.20 | 120800 |
| 2025-03-31 | 18.46 | $175.00 | 223100 |
| 2025-03-28 | 18.52 | $174.79 | 106700 |
| 2025-03-27 | 18.60 | $176.44 | 108000 |
| 2025-03-26 | 18.83 | $175.66 | 117900 |
| 2025-03-25 | 19.12 | $176.73 | 127200 |
| 2025-03-24 | 19.26 | $175.87 | 154800 |
| 2025-03-21 | 19.28 | $175.33 | 736700 |
| 2025-03-20 | 19.01 | $174.17 | 106500 |
| 2025-03-19 | 18.81 | $176.92 | 136900 |
| 2025-03-18 | 18.61 | $180.48 | 103200 |
| 2025-03-17 | 19.09 | $183.21 | 165700 |
| 2025-03-14 | 19.58 | $180.02 | 90900 |
| 2025-03-13 | 19.40 | $177.53 | 87100 |
| 2025-03-12 | 19.27 | $180.88 | 113900 |
| 2025-03-11 | 19.50 | $184.40 | 149100 |
| 2025-03-10 | 20.23 | $187.20 | 217100 |
| 2025-03-07 | 21.22 | $192.49 | 193400 |
| 2025-03-06 | 22.27 | $191.97 | 99500 |
| 2025-03-05 | 22.71 | $192.75 | 115800 |
| 2025-03-04 | 22.98 | $191.23 | 130800 |
| 2025-03-03 | 23.21 | $191.68 | 201700 |
| 2025-02-28 | 23.47 | $191.16 | 180000 |
| 2025-02-27 | 23.78 | $190.03 | 121700 |
| 2025-02-26 | 24.26 | $190.49 | 162700 |
| 2025-02-25 | 24.50 | $196.44 | 140500 |
| 2025-02-24 | 24.03 | $194.47 | 143600 |
| 2025-02-21 | 23.76 | $194.81 | 143800 |
| 2025-02-20 | 23.52 | $191.61 | 110600 |
| 2025-02-19 | 23.49 | $192.20 | 113500 |
| 2025-02-18 | 23.52 | $190.05 | 166900 |
| 2025-02-14 | 23.67 | $188.63 | 156600 |
| 2025-02-13 | 23.61 | $193.93 | 125400 |
| 2025-02-12 | 23.36 | $191.70 | 185000 |
| 2025-02-11 | 23.33 | $190.67 | 117800 |
| 2025-02-10 | 23.38 | $186.58 | 166300 |
| 2025-02-07 | 23.44 | $188.71 | 163000 |
| 2025-02-06 | 23.75 | $187.57 | 151500 |
| 2025-02-05 | 24.04 | $186.21 | 271900 |
| 2025-02-04 | 24.44 | $180.96 | 413200 |
| 2025-02-03 | 25.14 | $166.50 | 196600 |
| 2025-01-31 | 24.39 | $168.74 | 197200 |
| 2025-01-30 | 23.83 | $169.28 | 97800 |
| 2025-01-29 | 23.36 | $169.96 | 106400 |
| 2025-01-28 | 22.97 | $169.95 | 118800 |
| 2025-01-27 | 22.62 | $173.84 | 174700 |
| 2025-01-24 | 22.25 | $172.00 | 162300 |
| 2025-01-23 | 22.21 | $174.44 | 154500 |
| 2025-01-22 | 22.16 | $173.33 | 137100 |
| 2025-01-21 | 22.33 | $175.91 | 114000 |
| 2025-01-17 | 22.52 | $171.10 | 130600 |
| 2025-01-16 | 21.93 | $170.30 | 88100 |
| 2025-01-15 | 21.17 | $167.90 | 89000 |
| 2025-01-14 | 20.41 | $168.63 | 69800 |
| 2025-01-13 | 19.26 | $168.09 | 100300 |
| 2025-01-10 | 18.05 | $166.74 | 149400 |
| 2025-01-08 | 16.90 | $169.70 | 194300 |
| 2025-01-07 | 15.69 | $166.07 | 139600 |
| 2025-01-06 | 14.62 | $169.16 | 127500 |
| 2025-01-03 | 13.71 | $173.49 | 201500 |
| 2025-01-02 | 13.04 | $172.55 | 140200 |
| 2024-12-31 | 12.39 | $173.14 | 84900 |
| 2024-12-30 | 11.79 | $173.14 | 83200 |
| 2024-12-27 | 11.16 | $175.87 | 105600 |
| 2024-12-26 | 10.61 | $177.72 | 106600 |
| 2024-12-24 | 10.30 | $178.04 | 46600 |
| 2024-12-23 | 9.86 | $177.32 | 114600 |
| 2024-12-20 | 9.49 | $180.69 | 310000 |
| 2024-12-19 | 9.38 | $182.56 | 116600 |
| 2024-12-18 | 9.25 | $182.34 | 157100 |
| 2024-12-17 | 9.19 | $189.22 | 114500 |
| 2024-12-16 | 9.38 | $193.33 | 124800 |
| 2024-12-13 | 9.08 | $198.10 | 117200 |
| 2024-12-12 | 8.73 | $196.53 | 128600 |
| 2024-12-11 | 8.52 | $194.26 | 231200 |
| 2024-12-10 | 8.44 | $189.97 | 156700 |
| 2024-12-09 | 8.78 | $183.94 | 109000 |
| 2024-12-06 | 8.56 | $179.73 | 111700 |
| 2024-12-05 | 8.34 | $184.15 | 89500 |
| 2024-12-04 | 8.37 | $184.60 | 85500 |
| 2024-12-03 | 8.61 | $186.63 | 101900 |
| 2024-12-02 | 9.04 | $187.30 | 101600 |
| 2024-11-29 | 9.31 | $185.84 | 79100 |
| 2024-11-27 | 9.70 | $186.05 | 158300 |
| 2024-11-26 | 10.10 | $185.58 | 129000 |
| 2024-11-25 | 10.52 | $188.64 | 151100 |
| 2024-11-22 | 10.72 | $186.38 | 132800 |
| 2024-11-21 | 11.25 | $181.98 | 126900 |
| 2024-11-20 | 11.31 | $179.50 | 147300 |
| 2024-11-19 | 11.06 | $179.62 | 131300 |
| 2024-11-18 | 10.80 | $180.04 | 117700 |
| 2024-11-15 | 10.74 | $180.75 | 121200 |
| 2024-11-14 | 10.75 | $184.18 | 116900 |
| 2024-11-13 | 11.06 | $187.88 | 144700 |
| 2024-11-12 | 11.54 | $192.25 | 166600 |
| 2024-11-11 | 11.70 | $195.71 | 120900 |
| 2024-11-08 | 11.28 | $197.22 | 156700 |
| 2024-11-07 | 10.89 | $196.21 | 142500 |
| 2024-11-06 | 10.51 | $200.28 | 227900 |
| 2024-11-05 | 9.62 | $191.35 | 129000 |
| 2024-11-04 | 9.67 | $187.32 | 162200 |
| 2024-11-01 | 10.14 | $180.47 | 277900 |
| 2024-10-31 | 9.82 | $173.60 | 262300 |
| 2024-10-30 | 9.48 | $185.00 | 202300 |
| 2024-10-29 | 9.51 | $182.88 | 142300 |
| 2024-10-28 | 9.85 | $181.11 | 126300 |
| 2024-10-25 | 10.25 | $177.21 | 113700 |
| 2024-10-24 | 10.17 | $176.48 | 127500 |
| 2024-10-23 | 9.75 | $176.08 | 111900 |
| 2024-10-22 | 9.19 | $175.60 | 208100 |
| 2024-10-21 | 8.51 | $172.00 | 136500 |
| 2024-10-18 | 7.86 | $175.78 | 96600 |
| 2024-10-17 | 7.71 | $178.42 | 86400 |
| 2024-10-16 | 7.72 | $179.92 | 91200 |
| 2024-10-15 | 8.11 | $180.47 | 106400 |
| 2024-10-14 | 8.42 | $179.77 | 58600 |
| 2024-10-11 | 8.71 | $180.28 | 96300 |
| 2024-10-10 | 8.98 | $178.22 | 152400 |
| 2024-10-09 | 9.17 | $180.68 | 67300 |
| 2024-10-08 | 9.14 | $180.70 | 114100 |
| 2024-10-07 | 9.13 | $178.37 | 94000 |
| 2024-10-04 | 9.60 | $176.91 | 71700 |
| 2024-10-03 | 10.02 | $175.65 | 57100 |
| 2024-10-02 | 10.07 | $175.89 | 74900 |
| 2024-10-01 | 10.22 | $177.25 | 106000 |
| 2024-09-30 | 10.39 | $176.57 | 106300 |
| 2024-09-27 | 10.74 | $178.72 | 86000 |
| 2024-09-26 | 11.02 | $179.26 | 114200 |
| 2024-09-25 | 11.59 | $177.68 | 107100 |
| 2024-09-24 | 12.20 | $178.80 | 110100 |
| 2024-09-23 | 12.60 | $179.99 | 104300 |
| 2024-09-20 | 12.92 | $181.80 | 484300 |
| 2024-09-19 | 13.33 | $181.11 | 138700 |
| 2024-09-18 | 13.77 | $179.29 | 136500 |
| 2024-09-17 | 14.22 | $179.58 | 128600 |
| 2024-09-16 | 14.88 | $179.31 | 98800 |
| 2024-09-13 | 15.57 | $179.63 | 112700 |
| 2024-09-12 | 16.07 | $177.63 | 96800 |
| 2024-09-11 | 16.35 | $174.80 | 106300 |
| 2024-09-10 | 16.42 | $176.68 | 107400 |
| 2024-09-09 | 16.79 | $175.74 | 136300 |
| 2024-09-06 | 17.07 | $177.59 | 108500 |
| 2024-09-05 | 17.49 | $177.53 | 144600 |
| 2024-09-04 | 17.95 | $176.64 | 187400 |
| 2024-09-03 | 18.05 | $170.79 | 98300 |
| 2024-08-30 | 17.46 | $170.76 | 145400 |
| 2024-08-29 | 16.70 | $169.94 | 181900 |
| 2024-08-28 | 15.90 | $168.86 | 155100 |
| 2024-08-27 | 14.78 | $167.65 | 190700 |
| 2024-08-26 | 13.59 | $171.16 | 204100 |
| 2024-08-23 | 12.57 | $173.51 | 317900 |
| 2024-08-22 | 11.51 | $173.23 | 628400 |
| 2024-08-21 | 10.39 | $197.60 | 183100 |
| 2024-08-20 | 9.51 | $198.21 | 133100 |
| 2024-08-19 | 8.92 | $198.49 | 118700 |
| 2024-08-16 | 8.30 | $198.38 | 107200 |
| 2024-08-15 | 7.80 | $198.35 | 114100 |
| 2024-08-14 | 7.27 | $195.13 | 75400 |
| 2024-08-13 | 7.32 | $193.39 | 127300 |
| 2024-08-12 | 7.52 | $188.77 | 123400 |
| 2024-08-09 | 7.73 | $192.30 | 105400 |
| 2024-08-08 | 8.09 | $192.28 | 90900 |
| 2024-08-07 | 8.17 | $190.88 | 127200 |
| 2024-08-06 | 8.33 | $189.29 | 104600 |
| 2024-08-05 | 8.62 | $185.79 | 162100 |
| 2024-08-02 | 8.92 | $191.51 | 164400 |
| 2024-08-01 | 9.37 | $190.67 | 125100 |
| 2024-07-31 | 9.31 | $193.06 | 189700 |
| 2024-07-30 | 9.02 | $191.04 | 101700 |
| 2024-07-29 | 9.18 | $186.20 | 114600 |
| 2024-07-26 | 9.37 | $188.30 | 109200 |
| 2024-07-25 | 9.58 | $185.42 | 194600 |
| 2024-07-24 | 9.67 | $185.17 | 138800 |
| 2024-07-23 | 9.75 | $187.20 | 117500 |
| 2024-07-22 | 9.96 | $185.38 | 152000 |
| 2024-07-19 | 9.90 | $183.94 | 100400 |
| 2024-07-18 | 9.93 | $188.17 | 84700 |
| 2024-07-17 | 10.22 | $191.01 | 91700 |
| 2024-07-16 | 10.38 | $189.19 | 134700 |
| 2024-07-15 | 10.92 | $185.87 | 111400 |
| 2024-07-12 | 11.06 | $186.35 | 84600 |
| 2024-07-11 | 11.33 | $185.04 | 127300 |
| 2024-07-10 | 11.43 | $183.19 | 129000 |
| 2024-07-09 | 10.95 | $183.01 | 95600 |
| 2024-07-08 | 10.59 | $186.90 | 99000 |
| 2024-07-05 | 10.81 | $189.01 | 91000 |
| 2024-07-03 | 11.07 | $190.52 | 83400 |
| 2024-07-02 | 11.63 | $190.65 | 100900 |
| 2024-07-01 | 11.85 | $188.57 | 142300 |
| 2024-06-28 | 11.84 | $188.97 | 403100 |
| 2024-06-27 | 12.26 | $187.88 | 59700 |
| 2024-06-26 | 12.40 | $186.49 | 93800 |
| 2024-06-25 | 12.28 | $186.66 | 100400 |
| 2024-06-24 | 12.60 | $189.61 | 74900 |
| 2024-06-21 | 13.15 | $187.47 | 199900 |
| 2024-06-20 | 13.29 | $185.22 | 85700 |
| 2024-06-18 | 13.44 | $187.90 | 77500 |
| 2024-06-17 | 14.03 | $188.54 | 63800 |
| 2024-06-14 | 14.65 | $186.56 | 97800 |
| 2024-06-13 | 15.06 | $185.32 | 69600 |
| 2024-06-12 | 15.25 | $186.29 | 106600 |
| 2024-06-11 | 15.81 | $187.13 | 88600 |
| 2024-06-10 | 16.08 | $185.67 | 117300 |
| 2024-06-07 | 16.22 | $186.06 | 63800 |
| 2024-06-06 | 16.59 | $187.89 | 75600 |
| 2024-06-05 | 17.22 | $187.47 | 89000 |
| 2024-06-04 | 17.64 | $185.30 | 111800 |
| 2024-06-03 | 17.83 | $185.41 | 83500 |
| 2024-05-31 | 18.28 | $185.50 | 129100 |
| 2024-05-30 | 18.40 | $183.00 | 104900 |
| 2024-05-29 | 18.38 | $181.29 | 88100 |
| 2024-05-28 | 17.83 | $184.05 | 96800 |
| 2024-05-24 | 17.31 | $184.47 | 90000 |
| 2024-05-23 | 17.07 | $185.79 | 74400 |
| 2024-05-22 | 16.99 | $188.46 | 75900 |
| 2024-05-21 | 17.30 | $191.01 | 65900 |
| 2024-05-20 | 17.90 | $192.07 | 66100 |
| 2024-05-17 | 18.77 | $191.51 | 106400 |
| 2024-05-16 | 19.69 | $192.57 | 78700 |
| 2024-05-15 | 20.41 | $193.39 | 81900 |
| 2024-05-14 | 21.01 | $194.34 | 102500 |
| 2024-05-13 | 21.44 | $194.92 | 107900 |
| 2024-05-10 | 21.65 | $197.57 | 82700 |
| 2024-05-09 | 22.30 | $196.24 | 69400 |
| 2024-05-08 | 23.11 | $194.86 | 85600 |
| 2024-05-07 | 24.25 | $193.79 | 167700 |
| 2024-05-06 | 25.35 | $191.91 | 124200 |
| 2024-05-03 | 26.27 | $191.50 | 149100 |
| 2024-05-02 | 27.35 | $192.00 | 204700 |
| 2024-05-01 | 28.48 | $191.43 | 192300 |
| 2024-04-30 | 28.92 | $190.81 | 165800 |
| 2024-04-29 | 29.00 | $190.35 | 141400 |
| 2024-04-26 | 29.01 | $187.03 | 149800 |
| 2024-04-25 | 28.60 | $187.98 | 116700 |
| 2024-04-24 | 28.16 | $188.80 | 131300 |
| 2024-04-23 | 27.67 | $186.86 | 153700 |
| 2024-04-22 | 27.15 | $185.59 | 109300 |
| 2024-04-19 | 26.81 | $186.87 | 130900 |
| 2024-04-18 | 26.37 | $183.62 | 138100 |
| 2024-04-17 | 25.73 | $185.40 | 124100 |
| 2024-04-16 | 25.24 | $190.02 | 148700 |
| 2024-04-15 | 25.19 | $194.81 | 224600 |
| 2024-04-12 | 25.49 | $196.11 | 93100 |
| 2024-04-11 | 26.04 | $198.56 | 108300 |
| 2024-04-10 | 27.09 | $198.75 | 111400 |
| 2024-04-09 | 28.12 | $202.77 | 101600 |
| 2024-04-08 | 29.36 | $202.83 | 80900 |
| 2024-04-05 | 30.37 | $204.17 | 93000 |
| 2024-04-04 | 31.44 | $204.51 | 87400 |
| 2024-04-03 | 32.25 | $205.08 | 88100 |
| 2024-04-02 | 33.07 | $206.80 | 123600 |
| 2024-04-01 | 33.93 | $206.47 | 80400 |
| 2024-03-28 | 34.41 | $207.63 | 81000 |
| 2024-03-27 | 34.48 | $207.07 | 171000 |
| 2024-03-26 | 34.73 | $204.02 | 87200 |
| 2024-03-25 | 35.23 | $203.14 | 65100 |
| 2024-03-22 | 35.55 | $206.02 | 94300 |
| 2024-03-21 | 35.60 | $205.74 | 125600 |
| 2024-03-20 | 35.69 | $203.36 | 147200 |
| 2024-03-19 | 36.11 | $198.91 | 119500 |
| 2024-03-18 | 36.95 | $197.70 | 101200 |
| 2024-03-15 | 37.84 | $198.20 | 330800 |
| 2024-03-14 | 38.80 | $200.15 | 95800 |
| 2024-03-13 | 39.58 | $199.83 | 143000 |
| 2024-03-12 | 40.41 | $202.75 | 186400 |
| 2024-03-11 | 40.63 | $204.21 | 77300 |
| 2024-03-08 | 40.57 | $205.36 | 84600 |
| 2024-03-07 | 40.31 | $205.02 | 125900 |
| 2024-03-06 | 40.02 | $204.50 | 79300 |
| 2024-03-05 | 39.81 | $204.61 | 131400 |
| 2024-03-04 | 39.57 | $206.79 | 106600 |
| 2024-03-01 | 38.81 | $206.25 | 103400 |
| 2024-02-29 | 38.15 | $206.92 | 175200 |
| 2024-02-28 | 37.29 | $205.16 | 131500 |
| 2024-02-27 | 36.55 | $201.27 | 142800 |
| 2024-02-26 | 35.96 | $201.46 | 152200 |
| 2024-02-23 | 35.36 | $199.81 | 146200 |
| 2024-02-22 | 34.83 | $193.55 | 206300 |
| 2024-02-21 | 34.68 | $192.83 | 122300 |
| 2024-02-20 | 34.02 | $193.88 | 131600 |
| 2024-02-16 | 33.31 | $192.89 | 87200 |
| 2024-02-15 | 32.67 | $192.16 | 86300 |
| 2024-02-14 | 32.09 | $189.89 | 99800 |
| 2024-02-13 | 31.56 | $189.66 | 109500 |
| 2024-02-12 | 31.00 | $194.42 | 131700 |
| 2024-02-09 | 30.15 | $188.75 | 106600 |
| 2024-02-08 | 29.54 | $188.16 | 105500 |
| 2024-02-07 | 28.90 | $187.64 | 130700 |
| 2024-02-06 | 28.16 | $193.29 | 152700 |
| 2024-02-05 | 26.61 | $196.51 | 197600 |
| 2024-02-02 | 24.41 | $202.57 | 296500 |
| 2024-02-01 | 21.84 | $204.04 | 576200 |
| 2024-01-31 | 19.14 | $183.78 | 381300 |
| 2024-01-30 | 17.39 | $187.31 | 208900 |
| 2024-01-29 | 15.79 | $181.57 | 124800 |
| 2024-01-26 | 14.70 | $179.86 | 97700 |
| 2024-01-25 | 13.73 | $178.48 | 198800 |
| 2024-01-24 | 12.88 | $176.16 | 132100 |
| 2024-01-23 | 11.84 | $177.03 | 118500 |
| 2024-01-22 | 10.86 | $174.40 | 149800 |
| 2024-01-19 | 10.30 | $171.90 | 113100 |
| 2024-01-18 | 9.86 | $173.24 | 114200 |
| 2024-01-17 | 9.45 | $171.83 | 97200 |
| 2024-01-16 | 8.82 | $171.31 | 107800 |
| 2024-01-12 | 8.08 | $171.70 | 124700 |
| 2024-01-11 | 7.43 | $167.78 | 109400 |
| 2024-01-10 | 7.28 | $167.95 | 116400 |
| 2024-01-09 | 7.20 | $165.83 | 96300 |
| 2024-01-08 | 7.50 | $164.36 | 72700 |
| 2024-01-05 | 7.76 | $163.11 | 102700 |
| 2024-01-04 | 7.94 | $164.06 | 101400 |
| 2024-01-03 | 8.24 | $163.51 | 96700 |
| 2024-01-02 | 8.63 | $166.39 | 140900 |
| 2023-12-29 | 8.96 | $166.39 | 178800 |
| 2023-12-28 | 9.11 | $166.30 | 170400 |
| 2023-12-27 | 9.55 | $163.90 | 117600 |
| 2023-12-26 | 9.74 | $163.70 | 102700 |
| 2023-12-22 | 9.78 | $162.87 | 95800 |
| 2023-12-21 | 9.88 | $161.88 | 114500 |
| 2023-12-20 | 9.99 | $164.22 | 145000 |
| 2023-12-19 | 10.45 | $167.66 | 145500 |
| 2023-12-18 | 10.66 | $166.76 | 127300 |
| 2023-12-15 | 10.88 | $166.22 | 410400 |
| 2023-12-14 | 11.11 | $171.34 | 152200 |
| 2023-12-13 | 10.59 | $173.92 | 145300 |
| 2023-12-12 | 10.39 | $168.38 | 88400 |
| 2023-12-11 | 10.88 | $166.49 | 114800 |
| 2023-12-08 | 11.22 | $166.42 | 129000 |
| 2023-12-07 | 11.79 | $168.77 | 160400 |
| 2023-12-06 | 12.28 | $168.23 | 116700 |
| 2023-12-05 | 12.66 | $169.23 | 108600 |
| 2023-12-04 | 13.03 | $169.65 | 99800 |
| 2023-12-01 | 13.53 | $167.19 | 113200 |
| 2023-11-30 | 13.90 | $165.90 | 118500 |
| 2023-11-29 | 14.04 | $164.06 | 100200 |
| 2023-11-28 | 13.98 | $164.12 | 107600 |
| 2023-11-27 | 13.92 | $163.76 | 153900 |
| 2023-11-24 | 13.96 | $170.65 | 38600 |
| 2023-11-22 | 14.64 | $169.94 | 138300 |
| 2023-11-21 | 15.23 | $166.58 | 68200 |
| 2023-11-20 | 15.40 | $167.45 | 67500 |
| 2023-11-17 | 15.55 | $167.36 | 117200 |
| 2023-11-16 | 15.65 | $166.13 | 86700 |
| 2023-11-15 | 15.86 | $170.13 | 82600 |
| 2023-11-14 | 16.48 | $171.62 | 93000 |
| 2023-11-13 | 17.14 | $167.15 | 94300 |
| 2023-11-10 | 17.19 | $167.64 | 124000 |
| 2023-11-09 | 17.23 | $166.34 | 108600 |
| 2023-11-08 | 17.16 | $165.41 | 91300 |
| 2023-11-07 | 17.15 | $169.56 | 94600 |
| 2023-11-06 | 17.11 | $168.10 | 103300 |
| 2023-11-03 | 17.56 | $171.00 | 194300 |
| 2023-11-02 | 18.03 | $167.49 | 208800 |
| 2023-11-01 | 18.64 | $171.14 | 133300 |
| 2023-10-31 | 18.71 | $169.17 | 192600 |
| 2023-10-30 | 18.41 | $167.48 | 93300 |
| 2023-10-27 | 18.88 | $167.05 | 92200 |
| 2023-10-26 | 19.30 | $169.16 | 110300 |
| 2023-10-25 | 19.79 | $166.59 | 115000 |
| 2023-10-24 | 19.94 | $163.80 | 112000 |
| 2023-10-23 | 19.85 | $162.98 | 132600 |
| 2023-10-20 | 19.76 | $165.86 | 139000 |
| 2023-10-19 | 20.00 | $168.44 | 195900 |
| 2023-10-18 | 20.54 | $174.44 | 129200 |
| 2023-10-17 | 21.38 | $177.24 | 163700 |
| 2023-10-16 | 22.08 | $175.98 | 173400 |
| 2023-10-13 | 22.82 | $177.01 | 230800 |
| 2023-10-12 | 23.60 | $168.29 | 136900 |
| 2023-10-11 | 24.19 | $173.50 | 59900 |
| 2023-10-10 | 25.37 | $173.96 | 221200 |
| 2023-10-09 | 26.65 | $172.31 | 96600 |
| 2023-10-06 | 27.75 | $171.85 | 157000 |
| 2023-10-05 | 28.79 | $168.09 | 126600 |
| 2023-10-04 | 29.26 | $165.78 | 72500 |
| 2023-10-03 | 29.28 | $162.58 | 145000 |
| 2023-10-02 | 28.83 | $162.67 | 87800 |
| 2023-09-29 | 28.42 | $165.03 | 98000 |
| 2023-09-28 | 28.31 | $165.26 | 72600 |
| 2023-09-27 | 28.23 | $165.25 | 159800 |
| 2023-09-26 | 28.15 | $167.46 | 96900 |
| 2023-09-25 | 28.34 | $165.66 | 120500 |
| 2023-09-22 | 28.55 | $167.27 | 84000 |
| 2023-09-21 | 28.99 | $169.95 | 108100 |
| 2023-09-20 | 29.71 | $170.42 | 99700 |
| 2023-09-19 | 30.57 | $173.33 | 179300 |
| 2023-09-18 | 31.91 | $173.11 | 152200 |
| 2023-09-15 | 32.90 | $172.50 | 304900 |
| 2023-09-14 | 33.86 | $171.93 | 194500 |
| 2023-09-13 | 34.77 | $166.27 | 198900 |
| 2023-09-12 | 34.73 | $160.95 | 110300 |
| 2023-09-11 | 33.62 | $161.88 | 194400 |
| 2023-09-08 | 32.46 | $159.43 | 162000 |
| 2023-09-07 | 31.23 | $160.15 | 176400 |
| 2023-09-06 | 30.00 | $164.19 | 151600 |
| 2023-09-05 | 28.98 | $165.33 | 133900 |
| 2023-09-01 | 27.93 | $165.85 | 105200 |
| 2023-08-31 | 26.85 | $165.19 | 107300 |
| 2023-08-30 | 25.76 | $166.01 | 110000 |
| 2023-08-29 | 24.52 | $165.61 | 153800 |
| 2023-08-28 | 23.22 | $165.19 | 161400 |
| 2023-08-25 | 21.81 | $165.23 | 167000 |
| 2023-08-24 | 20.32 | $161.64 | 190400 |
| 2023-08-23 | 18.35 | $163.44 | 454400 |
| 2023-08-22 | 16.27 | $182.74 | 147200 |
| 2023-08-21 | 15.87 | $184.02 | 295100 |
| 2023-08-18 | 15.22 | $182.93 | 113700 |
| 2023-08-17 | 14.55 | $182.28 | 85000 |
| 2023-08-16 | 13.97 | $186.81 | 142600 |
| 2023-08-15 | 13.66 | $184.73 | 135600 |
| 2023-08-14 | 12.84 | $185.63 | 121300 |
| 2023-08-11 | 12.27 | $186.56 | 102400 |
| 2023-08-10 | 11.43 | $184.73 | 136800 |
| 2023-08-09 | 10.53 | $189.77 | 99400 |
| 2023-08-08 | 10.37 | $190.49 | 103900 |
| 2023-08-07 | 10.28 | $193.66 | 59600 |
| 2023-08-04 | 10.56 | $193.32 | 88000 |
| 2023-08-03 | 11.05 | $193.39 | 66800 |
| 2023-08-02 | 11.63 | $194.63 | 75100 |
| 2023-08-01 | 12.23 | $192.32 | 123400 |
| 2023-07-31 | 12.63 | $192.63 | 630500 |
| 2023-07-28 | 12.92 | $192.17 | 120700 |
| 2023-07-27 | 13.34 | $193.08 | 88200 |
| 2023-07-26 | 13.87 | $195.96 | 110800 |
| 2023-07-25 | 14.37 | $195.81 | 79200 |
| 2023-07-24 | 15.05 | $194.17 | 69500 |
| 2023-07-21 | 15.71 | $193.65 | 111300 |
| 2023-07-20 | 16.52 | $192.44 | 127200 |
| 2023-07-19 | 17.11 | $192.51 | 124500 |
| 2023-07-18 | 17.61 | $189.02 | 130300 |
| 2023-07-17 | 17.62 | $186.78 | 114300 |
| 2023-07-14 | 17.47 | $187.26 | 104700 |
| 2023-07-13 | 17.19 | $187.87 | 101500 |
| 2023-07-12 | 16.92 | $188.59 | 134600 |
| 2023-07-11 | 16.81 | $187.81 | 99000 |
| 2023-07-10 | 16.30 | $188.69 | 118600 |
| 2023-07-07 | 15.93 | $189.32 | 226300 |
| 2023-07-06 | 15.66 | $196.05 | 72000 |
| 2023-07-05 | 16.16 | $199.89 | 100100 |
| 2023-07-03 | 16.82 | $200.47 | 44900 |
| 2023-06-30 | 17.42 | $201.09 | 111200 |
| 2023-06-29 | 18.03 | $198.59 | 108900 |
| 2023-06-28 | 18.95 | $196.98 | 136600 |
| 2023-06-27 | 19.76 | $196.50 | 144900 |
| 2023-06-26 | 20.72 | $197.12 | 163400 |
| 2023-06-23 | 21.73 | $200.33 | 482500 |
| 2023-06-22 | 22.79 | $191.69 | 162300 |
| 2023-06-21 | 22.54 | $188.04 | 180000 |
| 2023-06-20 | 21.54 | $185.61 | 189400 |
| 2023-06-16 | 20.24 | $186.04 | 350900 |
| 2023-06-15 | 18.88 | $186.91 | 172000 |
| 2023-06-14 | 17.67 | $188.73 | 341900 |
| 2023-06-13 | 16.54 | $189.19 | 186700 |
| 2023-06-12 | 15.47 | $190.46 | 294500 |
| 2023-06-09 | 14.33 | $198.33 | 102700 |
| 2023-06-08 | 14.34 | $199.38 | 109400 |
| 2023-06-07 | 14.37 | $200.87 | 143300 |
| 2023-06-06 | 14.43 | $200.90 | 79000 |
| 2023-06-05 | 14.50 | $199.89 | 64700 |
| 2023-06-02 | 14.75 | $203.58 | 114500 |
| 2023-06-01 | 15.02 | $196.98 | 92900 |
| 2023-05-31 | 14.35 | $196.58 | 121000 |
| 2023-05-30 | 13.64 | $198.44 | 80100 |
| 2023-05-26 | 13.13 | $203.48 | 65900 |
| 2023-05-25 | 13.17 | $205.37 | 66900 |
| 2023-05-24 | 13.35 | $205.18 | 85100 |
| 2023-05-23 | 13.79 | $206.62 | 161100 |
| 2023-05-22 | 14.25 | $205.23 | 189900 |
| 2023-05-19 | 14.67 | $207.60 | 92500 |
| 2023-05-18 | 15.38 | $208.46 | 138300 |
| 2023-05-17 | 15.92 | $209.17 | 120500 |
| 2023-05-16 | 16.57 | $209.39 | 96100 |
| 2023-05-15 | 17.21 | $213.17 | 81800 |
| 2023-05-12 | 17.64 | $211.63 | 159900 |
| 2023-05-11 | 18.12 | $212.94 | 98600 |
| 2023-05-10 | 18.23 | $214.16 | 146300 |
| 2023-05-09 | 18.35 | $216.46 | 78700 |
| 2023-05-08 | 17.56 | $218.06 | 74400 |
| 2023-05-05 | 16.56 | $218.84 | 103600 |
| 2023-05-04 | 15.51 | $215.24 | 174200 |
| 2023-05-03 | 14.58 | $212.80 | 126500 |
| 2023-05-02 | 13.97 | $209.44 | 122600 |
| 2023-05-01 | 13.65 | $212.71 | 92500 |
| 2023-04-28 | 13.10 | $209.12 | 278400 |
| 2023-04-27 | 12.87 | $210.01 | 124200 |
| 2023-04-26 | 12.63 | $204.92 | 621500 |
| 2023-04-25 | 13.04 | $205.16 | 178700 |
| 2023-04-24 | 12.88 | $205.30 | 71400 |
| 2023-04-21 | 12.72 | $206.67 | 127400 |
| 2023-04-20 | 12.54 | $204.96 | 79900 |
| 2023-04-19 | 12.56 | $203.99 | 84000 |
| 2023-04-18 | 12.78 | $201.42 | 136800 |
| 2023-04-17 | 13.40 | $196.70 | 89800 |
| 2023-04-14 | 13.69 | $198.07 | 78500 |
| 2023-04-13 | 14.21 | $201.23 | 90100 |
| 2023-04-12 | 14.72 | $201.11 | 100400 |
| 2023-04-11 | 15.20 | $202.03 | 129100 |
| 2023-04-10 | 15.68 | $200.51 | 114900 |
| 2023-04-06 | 16.44 | $200.45 | 117900 |
| 2023-04-05 | 17.14 | $201.23 | 77600 |
| 2023-04-04 | 17.63 | $206.02 | 123000 |
| 2023-04-03 | 17.87 | $205.65 | 130500 |
| 2023-03-31 | 18.16 | $202.88 | 150800 |
| 2023-03-30 | 18.78 | $200.86 | 144600 |
| 2023-03-29 | 19.66 | $199.27 | 661600 |
| 2023-03-28 | 20.59 | $199.63 | 293100 |
| 2023-03-27 | 21.53 | $200.28 | 234700 |
| 2023-03-24 | 22.09 | $207.82 | 184100 |
| 2023-03-23 | 21.61 | $204.50 | 163400 |
| 2023-03-22 | 21.64 | $202.00 | 168700 |
| 2023-03-21 | 21.94 | $202.06 | 134300 |
| 2023-03-20 | 22.39 | $200.68 | 145300 |
| 2023-03-17 | 22.98 | $198.15 | 377400 |
| 2023-03-16 | 23.87 | $198.31 | 159500 |
| 2023-03-15 | 24.89 | $195.41 | 140200 |
| 2023-03-14 | 26.14 | $197.64 | 168400 |
| 2023-03-13 | 27.45 | $190.48 | 141100 |
| 2023-03-10 | 27.50 | $186.59 | 116900 |
| 2023-03-09 | 27.27 | $188.78 | 117600 |
| 2023-03-08 | 27.24 | $189.07 | 83000 |
| 2023-03-07 | 27.22 | $190.20 | 88600 |
| 2023-03-06 | 26.82 | $190.50 | 132100 |
| 2023-03-03 | 26.38 | $190.08 | 75800 |
| 2023-03-02 | 25.92 | $189.67 | 92100 |
| 2023-03-01 | 25.52 | $188.32 | 136100 |
| 2023-02-28 | 25.10 | $191.98 | 204500 |
| 2023-02-27 | 25.17 | $193.61 | 127000 |
| 2023-02-24 | 25.32 | $192.42 | 100300 |
| 2023-02-23 | 25.49 | $193.95 | 118100 |
| 2023-02-22 | 25.76 | $196.34 | 147200 |
| 2023-02-21 | 26.19 | $194.33 | 148000 |
| 2023-02-17 | 26.46 | $196.40 | 104100 |
| 2023-02-16 | 26.97 | $194.16 | 130700 |
| 2023-02-15 | 27.45 | $193.39 | 134500 |
| 2023-02-14 | 27.53 | $193.04 | 137000 |
| 2023-02-13 | 27.55 | $193.26 | 146300 |
| 2023-02-10 | 27.54 | $189.75 | 110900 |
| 2023-02-09 | 27.11 | $187.15 | 117400 |
| 2023-02-08 | 26.28 | $186.68 | 131100 |
| 2023-02-07 | 25.08 | $184.70 | 164900 |
| 2023-02-06 | 23.54 | $186.44 | 190100 |
| 2023-02-03 | 22.11 | $186.28 | 157400 |
| 2023-02-02 | 20.62 | $186.22 | 448400 |
| 2023-02-01 | 19.05 | $193.35 | 148100 |
| 2023-01-31 | 18.88 | $191.91 | 541200 |
| 2023-01-30 | 18.28 | $190.66 | 149700 |
| 2023-01-27 | 17.96 | $191.34 | 91300 |
| 2023-01-26 | 17.62 | $193.98 | 77800 |
| 2023-01-25 | 17.73 | $196.08 | 155300 |
| 2023-01-24 | 17.85 | $191.59 | 129500 |
| 2023-01-23 | 17.66 | $190.80 | 154700 |
| 2023-01-20 | 17.60 | $192.59 | 164200 |
| 2023-01-19 | 17.63 | $192.00 | 221800 |
| 2023-01-18 | 17.67 | $192.87 | 162900 |
| 2023-01-17 | 17.71 | $197.31 | 96500 |
| 2023-01-13 | 18.56 | $198.46 | 68800 |
| 2023-01-12 | 19.44 | $195.86 | 122600 |
| 2023-01-11 | 20.29 | $197.05 | 147400 |
| 2023-01-10 | 21.23 | $198.31 | 87700 |
| 2023-01-09 | 22.02 | $198.31 | 87100 |
| 2023-01-06 | 22.82 | $201.54 | 113600 |
| 2023-01-05 | 23.45 | $200.02 | 94500 |
| 2023-01-04 | 24.22 | $201.46 | 93700 |
| 2023-01-03 | 24.64 | $201.78 | 145200 |
| 2022-12-30 | 25.39 | $197.30 | 130400 |
| 2022-12-29 | 26.31 | $201.09 | 578300 |
| 2022-12-28 | 26.63 | $200.55 | 193600 |
| 2022-12-27 | 26.87 | $202.29 | 90000 |
| 2022-12-23 | 27.40 | $200.84 | 155500 |
| 2022-12-22 | 28.01 | $202.31 | 169300 |
| 2022-12-21 | 28.13 | $201.87 | 163400 |
| 2022-12-20 | 28.39 | $198.01 | 151200 |
| 2022-12-19 | 29.12 | $197.98 | 185700 |
| 2022-12-16 | 29.89 | $196.47 | 384700 |
| 2022-12-15 | 31.05 | $195.40 | 213000 |
| 2022-12-14 | 32.43 | $197.18 | 89300 |
| 2022-12-13 | 33.27 | $198.71 | 115100 |
| 2022-12-12 | 33.87 | $201.61 | 101600 |
| 2022-12-09 | 34.17 | $200.64 | 100100 |
| 2022-12-08 | 34.44 | $202.49 | 124300 |
| 2022-12-07 | 34.62 | $202.12 | 159400 |
| 2022-12-06 | 34.75 | $202.97 | 145400 |
| 2022-12-05 | 35.19 | $203.77 | 130100 |
| 2022-12-02 | 35.67 | $203.49 | 123300 |
| 2022-12-01 | 35.86 | $204.33 | 137300 |
| 2022-11-30 | 35.92 | $207.14 | 177400 |
| 2022-11-29 | 35.96 | $203.43 | 99700 |
| 2022-11-28 | 36.26 | $204.49 | 118800 |
| 2022-11-25 | 36.41 | $205.32 | 74300 |
| 2022-11-23 | 36.57 | $203.58 | 592800 |
| 2022-11-22 | 36.61 | $205.17 | 152600 |
| 2022-11-21 | 36.58 | $209.06 | 102400 |
| 2022-11-18 | 36.26 | $204.97 | 251100 |
| 2022-11-17 | 35.93 | $207.39 | 118200 |
| 2022-11-16 | 35.31 | $208.72 | 139100 |
| 2022-11-15 | 34.65 | $201.67 | 184400 |
| 2022-11-14 | 34.25 | $199.99 | 187900 |
| 2022-11-11 | 33.83 | $204.46 | 171000 |
| 2022-11-10 | 33.40 | $208.48 | 309700 |
| 2022-11-09 | 32.25 | $203.34 | 231800 |
| 2022-11-08 | 31.19 | $208.76 | 263600 |
| 2022-11-07 | 29.37 | $208.60 | 245600 |
| 2022-11-04 | 27.61 | $200.88 | 288600 |
| 2022-11-03 | 26.08 | $195.89 | 460000 |
| 2022-11-02 | 24.49 | $176.44 | 183800 |
| 2022-11-01 | 24.28 | $179.90 | 257400 |
| 2022-10-31 | 23.42 | $180.28 | 1.2M |
| 2022-10-28 | 22.49 | $181.15 | 185100 |
| 2022-10-27 | 21.60 | $178.10 | 183000 |
| 2022-10-26 | 20.83 | $175.08 | 275600 |
| 2022-10-25 | 20.08 | $176.01 | 332300 |
| 2022-10-24 | 19.57 | $174.44 | 239600 |
| 2022-10-21 | 19.23 | $172.04 | 163200 |
| 2022-10-20 | 19.19 | $169.31 | 139600 |
| 2022-10-19 | 19.46 | $168.26 | 191700 |
| 2022-10-18 | 19.76 | $168.68 | 153800 |
| 2022-10-17 | 19.99 | $167.21 | 151100 |
| 2022-10-14 | 20.54 | $165.00 | 223400 |
| 2022-10-13 | 21.33 | $164.90 | 147600 |
| 2022-10-12 | 22.35 | $162.37 | 134000 |
| 2022-10-11 | 23.17 | $162.00 | 113500 |
| 2022-10-10 | 24.15 | $160.10 | 101000 |
| 2022-10-07 | 25.39 | $157.51 | 123100 |
| 2022-10-06 | 26.27 | $157.48 | 155800 |
| 2022-10-05 | 27.36 | $157.77 | 146400 |
| 2022-10-04 | 28.51 | $158.91 | 175000 |
| 2022-10-03 | 29.72 | $154.95 | 163400 |
| 2022-09-30 | 30.39 | $150.28 | 163300 |
| 2022-09-29 | 30.82 | $152.06 | 180700 |
| 2022-09-28 | 31.41 | $156.17 | 288800 |
| 2022-09-27 | 32.26 | $155.02 | 255000 |
| 2022-09-26 | 33.15 | $162.08 | 149400 |
| 2022-09-23 | 34.89 | $159.33 | 229200 |
| 2022-09-22 | 36.72 | $164.70 | 122500 |
| 2022-09-21 | 37.34 | $165.84 | 102200 |
| 2022-09-20 | 37.63 | $166.24 | 116100 |
| 2022-09-19 | 38.01 | $168.55 | 109900 |
| 2022-09-16 | 38.11 | $168.01 | 284700 |
| 2022-09-15 | 37.96 | $168.14 | 131900 |
| 2022-09-14 | 37.81 | $170.60 | 120200 |
| 2022-09-13 | 37.66 | $168.18 | 116700 |
| 2022-09-12 | 37.55 | $170.49 | 116000 |
| 2022-09-09 | 36.86 | $172.58 | 97800 |
| 2022-09-08 | 36.12 | $170.18 | 99000 |
| 2022-09-07 | 35.33 | $173.29 | 115700 |
| 2022-09-06 | 34.51 | $169.46 | 106600 |
| 2022-09-02 | 33.83 | $168.25 | 115500 |
| 2022-09-01 | 33.04 | $169.41 | 181200 |
| 2022-08-31 | 32.29 | $168.55 | 207600 |
| 2022-08-30 | 31.09 | $169.16 | 185900 |
| 2022-08-29 | 29.68 | $172.10 | 220200 |
| 2022-08-26 | 27.95 | $172.95 | 326300 |
| 2022-08-25 | 26.15 | $167.26 | 307800 |
| 2022-08-24 | 24.58 | $146.56 | 146400 |
| 2022-08-23 | 24.56 | $145.24 | 102600 |
| 2022-08-22 | 24.82 | $146.74 | 103400 |
| 2022-08-19 | 24.77 | $147.46 | 131900 |
| 2022-08-18 | 24.34 | $148.20 | 98900 |
| 2022-08-17 | 23.88 | $150.63 | 89000 |
| 2022-08-16 | 22.50 | $151.34 | 117300 |
| 2022-08-15 | 21.04 | $148.21 | 119100 |
| 2022-08-12 | 19.82 | $146.37 | 93500 |
| 2022-08-11 | 18.76 | $144.36 | 90500 |
| 2022-08-10 | 17.81 | $142.59 | 101200 |
| 2022-08-09 | 16.95 | $141.10 | 94400 |
| 2022-08-08 | 16.45 | $139.09 | 95800 |
| 2022-08-05 | 16.16 | $137.83 | 101500 |
| 2022-08-04 | 16.20 | $135.88 | 151400 |
| 2022-08-03 | 15.86 | $136.02 | 137500 |
| 2022-08-02 | 15.57 | $133.24 | 118500 |
| 2022-08-01 | 15.16 | $135.52 | 152900 |
| 2022-07-29 | 14.88 | $132.38 | 685700 |
| 2022-07-28 | 15.07 | $133.15 | 155000 |
| 2022-07-27 | 15.27 | $130.88 | 155200 |
| 2022-07-26 | 15.84 | $130.98 | 152400 |
| 2022-07-25 | 16.16 | $131.30 | 144200 |
| 2022-07-22 | 16.50 | $129.63 | 136500 |
| 2022-07-21 | 17.32 | $129.03 | 107800 |
| 2022-07-20 | 18.18 | $130.54 | 94700 |
| 2022-07-19 | 18.73 | $131.38 | 136700 |
| 2022-07-18 | 19.31 | $129.67 | 147000 |
| 2022-07-15 | 20.13 | $129.97 | 147900 |
| 2022-07-14 | 21.13 | $128.52 | 95400 |
| 2022-07-13 | 22.13 | $129.32 | 132900 |
| 2022-07-12 | 23.17 | $128.36 | 137700 |
| 2022-07-11 | 23.98 | $126.92 | 108500 |
| 2022-07-08 | 24.83 | $129.70 | 123800 |
| 2022-07-07 | 26.07 | $130.54 | 106000 |
| 2022-07-06 | 27.04 | $130.17 | 144900 |
| 2022-07-05 | 28.06 | $129.80 | 199700 |
| 2022-07-01 | 28.61 | $131.29 | 202900 |
| 2022-06-30 | 29.42 | $128.78 | 213100 |
| 2022-06-29 | 29.88 | $130.17 | 132700 |
| 2022-06-28 | 30.66 | $130.57 | 114300 |
| 2022-06-27 | 31.63 | $131.27 | 90400 |
| 2022-06-24 | 32.66 | $132.27 | 183800 |
| 2022-06-23 | 33.73 | $128.77 | 133800 |
| 2022-06-22 | 34.13 | $125.91 | 130900 |
| 2022-06-21 | 34.34 | $125.22 | 132800 |
| 2022-06-17 | 34.85 | $124.14 | 243900 |
| 2022-06-16 | 35.48 | $123.12 | 199100 |
| 2022-06-15 | 35.47 | $122.17 | 176600 |
| 2022-06-14 | 35.38 | $118.89 | 232300 |
| 2022-06-13 | 35.06 | $121.83 | 183900 |
| 2022-06-10 | 34.81 | $120.54 | 97500 |
| 2022-06-09 | 34.33 | $118.64 | 107000 |
| 2022-06-08 | 33.97 | $119.49 | 112000 |
| 2022-06-07 | 33.59 | $119.80 | 94600 |
| 2022-06-06 | 33.03 | $119.31 | 90500 |
| 2022-06-03 | 32.56 | $119.68 | 83600 |
| 2022-06-02 | 31.75 | $120.88 | 90400 |
| 2022-06-01 | 30.91 | $119.57 | 107000 |
| 2022-05-31 | 30.10 | $121.90 | 132500 |
| 2022-05-27 | 29.34 | $123.31 | 106500 |
| 2022-05-26 | 28.74 | $122.20 | 107700 |
| 2022-05-25 | 28.11 | $124.49 | 301500 |
| 2022-05-24 | 27.60 | $125.39 | 137500 |
| 2022-05-23 | 26.78 | $123.45 | 116100 |
| 2022-05-20 | 25.93 | $121.72 | 146600 |
| 2022-05-19 | 24.75 | $123.74 | 171400 |
| 2022-05-18 | 23.60 | $121.25 | 139300 |
| 2022-05-17 | 22.39 | $130.80 | 123700 |
| 2022-05-16 | 21.84 | $133.97 | 102800 |
| 2022-05-13 | 21.58 | $139.10 | 103600 |
| 2022-05-12 | 21.60 | $135.52 | 88300 |
| 2022-05-11 | 21.03 | $133.37 | 121500 |
| 2022-05-10 | 20.44 | $137.63 | 189000 |
| 2022-05-09 | 19.44 | $135.93 | 262900 |
| 2022-05-06 | 18.39 | $132.71 | 170400 |
| 2022-05-05 | 16.37 | $139.46 | 221300 |
| 2022-05-04 | 14.53 | $149.49 | 107800 |
| 2022-05-03 | 13.59 | $149.20 | 101800 |
| 2022-05-02 | 12.86 | $150.83 | 109100 |
| 2022-04-29 | 12.25 | $155.18 | 251100 |
| 2022-04-28 | 12.35 | $157.49 | 110000 |
| 2022-04-27 | 12.47 | $154.44 | 133300 |
| 2022-04-26 | 12.48 | $153.89 | 145900 |
| 2022-04-25 | 12.65 | $157.70 | 126900 |
| 2022-04-22 | 12.83 | $156.65 | 99900 |
| 2022-04-21 | 13.47 | $158.88 | 88200 |
| 2022-04-20 | 13.72 | $158.50 | 80600 |
| 2022-04-19 | 14.24 | $155.88 | 95600 |
| 2022-04-18 | 14.55 | $153.84 | 142200 |
| 2022-04-14 | 14.70 | $155.19 | 71800 |
| 2022-04-13 | 15.21 | $156.39 | 81000 |
| 2022-04-12 | 15.84 | $157.05 | 126500 |
| 2022-04-11 | 16.51 | $155.37 | 87500 |
| 2022-04-08 | 17.01 | $155.63 | 111700 |
| 2022-04-07 | 17.54 | $156.10 | 155700 |
| 2022-04-06 | 17.88 | $155.00 | 120800 |
| 2022-04-05 | 17.93 | $153.13 | 115200 |
| 2022-04-04 | 17.85 | $152.22 | 75300 |
| 2022-04-01 | 17.77 | $154.86 | 162400 |
| 2022-03-31 | 17.68 | $149.15 | 128300 |
| 2022-03-30 | 16.96 | $150.70 | 61900 |
| 2022-03-29 | 16.63 | $152.71 | 100300 |
| 2022-03-28 | 16.11 | $150.32 | 67900 |
| 2022-03-25 | 15.56 | $153.55 | 89000 |
| 2022-03-24 | 15.30 | $152.79 | 114000 |
| 2022-03-23 | 14.90 | $152.12 | 159900 |
| 2022-03-22 | 14.57 | $153.65 | 90600 |
| 2022-03-21 | 14.44 | $154.43 | 74400 |
| 2022-03-18 | 14.24 | $153.68 | 152400 |
| 2022-03-17 | 13.89 | $154.85 | 49200 |
| 2022-03-16 | 13.83 | $155.90 | 84200 |
| 2022-03-15 | 13.68 | $156.62 | 63600 |
| 2022-03-14 | 13.75 | $156.25 | 75000 |
| 2022-03-11 | 13.68 | $153.23 | 72600 |
| 2022-03-10 | 13.30 | $153.33 | 75300 |
| 2022-03-09 | 12.91 | $156.92 | 99600 |
| 2022-03-08 | 12.83 | $156.50 | 192800 |
| 2022-03-07 | 12.85 | $165.00 | 118500 |
| 2022-03-04 | 13.47 | $162.61 | 50300 |
| 2022-03-03 | 13.87 | $162.82 | 61400 |
| 2022-03-02 | 14.37 | $162.59 | 106500 |
| 2022-03-01 | 14.98 | $165.46 | 131900 |
| 2022-02-28 | 15.57 | $168.21 | 115800 |
| 2022-02-25 | 15.88 | $168.09 | 134300 |
| 2022-02-24 | 16.38 | $159.57 | 160500 |
| 2022-02-23 | 16.37 | $162.32 | 82900 |
| 2022-02-22 | 17.21 | $163.00 | 100600 |
| 2022-02-18 | 18.04 | $161.73 | 140300 |
| 2022-02-17 | 18.61 | $158.78 | 63900 |
| 2022-02-16 | 18.71 | $158.36 | 58300 |
| 2022-02-15 | 19.06 | $158.94 | 73100 |
| 2022-02-14 | 19.64 | $159.15 | 77700 |
| 2022-02-11 | 19.81 | $157.79 | 55900 |
| 2022-02-10 | 19.78 | $155.73 | 85100 |
| 2022-02-09 | 19.75 | $159.03 | 95500 |
| 2022-02-08 | 19.98 | $156.90 | 81800 |
| 2022-02-07 | 19.67 | $154.85 | 81500 |
| 2022-02-04 | 18.77 | $153.73 | 90400 |
| 2022-02-03 | 17.81 | $154.70 | 96500 |
| 2022-02-02 | 17.20 | $159.40 | 97700 |
| 2022-02-01 | 17.02 | $158.08 | 117300 |
| 2022-01-31 | 16.67 | $158.77 | 359600 |
| 2022-01-28 | 16.46 | $159.64 | 124800 |
| 2022-01-27 | 16.27 | $158.75 | 109600 |
| 2022-01-26 | 16.09 | $157.18 | 140000 |
| 2022-01-25 | 15.90 | $161.03 | 118200 |
| 2022-01-24 | 16.05 | $162.82 | 123800 |
| 2022-01-21 | 16.42 | $162.09 | 128300 |
| 2022-01-20 | 17.28 | $164.67 | 128700 |
| 2022-01-19 | 17.86 | $164.25 | 129700 |
| 2022-01-18 | 18.64 | $163.60 | 100800 |
| 2022-01-14 | 19.51 | $165.85 | 75300 |
| 2022-01-13 | 20.16 | $165.69 | 100600 |
| 2022-01-12 | 20.85 | $163.37 | 72200 |
| 2022-01-11 | 21.57 | $168.46 | 65000 |
| 2022-01-10 | 21.74 | $169.96 | 95400 |
| 2022-01-07 | 21.18 | $170.73 | 85000 |
| 2022-01-06 | 20.69 | $168.52 | 105200 |
| 2022-01-05 | 20.48 | $166.31 | 85900 |
| 2022-01-04 | 20.27 | $167.55 | 83500 |
| 2022-01-03 | 19.96 | $166.85 | 76700 |
| 2021-12-31 | 20.11 | $165.60 | 53900 |
| 2021-12-30 | 20.47 | $164.78 | 48700 |
| 2021-12-29 | 20.85 | $166.23 | 61300 |
| 2021-12-28 | 21.05 | $165.10 | 60800 |
| 2021-12-27 | 21.47 | $162.62 | 46800 |
| 2021-12-23 | 22.38 | $162.16 | 57900 |
| 2021-12-22 | 23.40 | $161.50 | 71800 |
| 2021-12-21 | 24.60 | $160.62 | 68700 |
| 2021-12-20 | 25.83 | $159.89 | 97200 |
| 2021-12-17 | 27.02 | $161.84 | 253300 |
| 2021-12-16 | 28.24 | $162.54 | 128200 |
| 2021-12-15 | 29.67 | $158.82 | 102800 |
| 2021-12-14 | 30.40 | $155.81 | 110200 |
| 2021-12-13 | 30.95 | $156.61 | 88800 |
| 2021-12-10 | 31.30 | $153.18 | 58400 |
| 2021-12-09 | 31.03 | $153.66 | 67600 |
| 2021-12-08 | 30.75 | $154.40 | 80000 |
| 2021-12-07 | 30.45 | $150.90 | 68800 |
| 2021-12-06 | 29.74 | $152.69 | 71100 |
| 2021-12-03 | 28.99 | $149.80 | 66400 |
| 2021-12-02 | 27.79 | $150.28 | 103700 |
| 2021-12-01 | 26.49 | $147.32 | 168500 |
| 2021-11-30 | 25.11 | $146.20 | 132200 |
| 2021-11-29 | 23.67 | $154.16 | 78900 |
| 2021-11-26 | 22.78 | $157.59 | 57200 |
| 2021-11-24 | 22.19 | $162.11 | 78400 |
| 2021-11-23 | 22.21 | $163.20 | 87800 |
| 2021-11-22 | 22.23 | $161.40 | 69600 |
| 2021-11-19 | 21.85 | $157.92 | 124100 |
| 2021-11-18 | 21.09 | $160.92 | 99900 |
| 2021-11-17 | 20.56 | $161.43 | 99100 |
| 2021-11-16 | 20.12 | $164.62 | 82600 |
| 2021-11-15 | 20.26 | $164.95 | 62800 |
| 2021-11-12 | 20.28 | $163.48 | 56100 |
| 2021-11-11 | 20.00 | $163.21 | 67500 |
| 2021-11-10 | 19.55 | $162.15 | 111600 |
| 2021-11-09 | 18.78 | $161.08 | 51900 |
| 2021-11-08 | 17.86 | $161.69 | 94300 |
| 2021-11-05 | 16.91 | $160.77 | 93200 |
| 2021-11-04 | 15.92 | $159.89 | 168900 |
| 2021-11-03 | 14.88 | $162.09 | 235400 |
| 2021-11-02 | 13.79 | $169.22 | 106800 |
| 2021-11-01 | 14.46 | $168.43 | 158300 |
| 2021-10-29 | 15.14 | $170.00 | 396300 |
| 2021-10-28 | 15.61 | $171.46 | 97300 |
| 2021-10-27 | 15.77 | $173.17 | 70600 |
| 2021-10-26 | 15.46 | $175.01 | 98400 |
| 2021-10-25 | 15.14 | $174.45 | 73900 |
| 2021-10-22 | 14.94 | $173.50 | 53100 |
| 2021-10-21 | 15.04 | $171.77 | 77500 |
| 2021-10-20 | 15.27 | $171.85 | 63600 |
| 2021-10-19 | 15.59 | $170.65 | 39400 |
| 2021-10-18 | 16.08 | $170.79 | 48900 |
| 2021-10-15 | 16.36 | $172.55 | 85300 |
| 2021-10-14 | 16.28 | $173.82 | 63800 |
| 2021-10-13 | 16.19 | $171.41 | 60000 |
| 2021-10-12 | 16.77 | $171.86 | 50500 |
| 2021-10-11 | 17.18 | $172.69 | 57700 |
| 2021-10-08 | 17.34 | $173.36 | 33400 |
| 2021-10-07 | 17.46 | $173.58 | 86000 |
| 2021-10-06 | 17.44 | $174.96 | 83800 |
| 2021-10-05 | 17.74 | $172.98 | 105200 |
| 2021-10-04 | 18.30 | $172.45 | 144100 |
| 2021-10-01 | 19.01 | $169.78 | 160900 |
| 2021-09-30 | 19.93 | $168.81 | 174100 |
| 2021-09-29 | 20.81 | $171.03 | 115400 |
| 2021-09-28 | 21.58 | $169.24 | 104000 |
| 2021-09-27 | 22.50 | $171.03 | 128100 |
| 2021-09-24 | 23.47 | $168.48 | 61200 |
| 2021-09-23 | 24.42 | $168.52 | 88700 |
| 2021-09-22 | 25.48 | $168.63 | 110400 |
| 2021-09-21 | 26.46 | $168.74 | 87100 |
| 2021-09-20 | 27.42 | $168.93 | 104800 |
| 2021-09-17 | 28.43 | $169.81 | 336600 |
| 2021-09-16 | 29.65 | $169.39 | 125100 |
| 2021-09-15 | 30.79 | $169.15 | 87600 |
| 2021-09-14 | 32.16 | $168.86 | 100100 |
| 2021-09-13 | 33.61 | $170.46 | 65600 |
| 2021-09-10 | 35.37 | $173.01 | 62200 |
| 2021-09-09 | 36.91 | $173.04 | 49300 |
| 2021-09-08 | 38.48 | $175.38 | 55000 |
| 2021-09-07 | 40.07 | $173.45 | 68400 |
| 2021-09-03 | 41.85 | $175.29 | 100300 |
| 2021-09-02 | 43.42 | $176.80 | 79100 |
| 2021-09-01 | 45.05 | $175.06 | 107500 |
| 2021-08-31 | 46.76 | $177.24 | 148100 |
| 2021-08-30 | 48.39 | $177.28 | 68300 |
| 2021-08-27 | 50.03 | $179.83 | 140100 |
| 2021-08-26 | 51.70 | $176.67 | 212200 |
| 2021-08-25 | 53.45 | $182.64 | 151100 |
| 2021-08-24 | 54.35 | $183.16 | 127700 |
| 2021-08-23 | 55.30 | $185.65 | 91700 |
| 2021-08-20 | 55.85 | $186.46 | 107800 |
| 2021-08-19 | 56.30 | $186.94 | 107800 |
| 2021-08-18 | 56.80 | $186.50 | 53000 |
| 2021-08-17 | 57.12 | $190.31 | 68300 |
| 2021-08-16 | 57.11 | $190.25 | 64200 |
| 2021-08-13 | 57.00 | $191.51 | 56200 |
| 2021-08-12 | 56.78 | $190.62 | 53800 |
| 2021-08-11 | 56.55 | $192.11 | 44800 |
| 2021-08-10 | 56.31 | $190.07 | 45900 |
| 2021-08-09 | 56.12 | $190.30 | 57100 |
| 2021-08-06 | 55.86 | $189.22 | 60700 |
| 2021-08-05 | 55.58 | $190.50 | 72100 |
| 2021-08-04 | 55.30 | $188.75 | 68900 |
| 2021-08-03 | 54.91 | $195.62 | 59600 |
| 2021-08-02 | 53.83 | $197.32 | 52600 |
| 2021-07-30 | 52.63 | $197.87 | 280700 |
| 2021-07-29 | 51.37 | $194.79 | 71600 |
| 2021-07-28 | 50.07 | $195.09 | 79500 |
| 2021-07-27 | 48.71 | $197.76 | 66500 |
| 2021-07-26 | 47.02 | $197.42 | 53300 |
| 2021-07-23 | 45.18 | $198.09 | 55200 |
| 2021-07-22 | 43.25 | $193.58 | 74800 |
| 2021-07-21 | 41.24 | $196.10 | 80600 |
| 2021-07-20 | 39.00 | $196.66 | 92200 |
| 2021-07-19 | 36.52 | $196.93 | 68300 |
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