Is iShares S&P 100 ETF (OEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares S&P 100 ETF (OEF) research center and poll results.
AMEX : OEF
iShares S&P 100 ETF
$373.9 USD
$3.26 (0.88%)
- Volume
- 160.63K
- Average Volume
- 364.44K
- Market Capitalization
- $33.38B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $379.02
- Year Low
- $305.92
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
366.43
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
166.06
Average
245.62
Maximum
371.80
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 366.43 | $372.96 | 35628 |
| 2026-07-15 | 366.21 | $373.90 | 162090 |
| 2026-07-14 | 366.07 | $370.64 | 195725 |
| 2026-07-13 | 365.76 | $369.40 | 376338 |
| 2026-07-10 | 365.47 | $372.31 | 397531 |
| 2026-07-09 | 364.74 | $370.21 | 172268 |
| 2026-07-08 | 364.41 | $367.80 | 237800 |
| 2026-07-07 | 364.35 | $368.25 | 155417 |
| 2026-07-06 | 364.18 | $369.49 | 153536 |
| 2026-07-02 | 364.49 | $366.08 | 187790 |
| 2026-07-01 | 364.91 | $365.87 | 206400 |
| 2026-06-30 | 365.51 | $365.87 | 282200 |
| 2026-06-29 | 366.12 | $362.51 | 481867 |
| 2026-06-26 | 366.86 | $357.57 | 308404 |
| 2026-06-25 | 367.81 | $357.55 | 362600 |
| 2026-06-24 | 368.63 | $359.28 | 267266 |
| 2026-06-23 | 369.32 | $360.44 | 288200 |
| 2026-06-22 | 369.86 | $365.60 | 337579 |
| 2026-06-18 | 370.10 | $368.66 | 234412 |
| 2026-06-17 | 370.17 | $364.14 | 518700 |
| 2026-06-16 | 370.28 | $368.69 | 221500 |
| 2026-06-15 | 370.29 | $371.05 | 282500 |
| 2026-06-12 | 370.20 | $364.40 | 480202 |
| 2026-06-11 | 370.68 | $363.54 | 720900 |
| 2026-06-10 | 371.04 | $357.76 | 366471 |
| 2026-06-09 | 371.54 | $363.62 | 481529 |
| 2026-06-08 | 371.76 | $366.57 | 263224 |
| 2026-06-05 | 371.80 | $364.88 | 391954 |
| 2026-06-04 | 371.74 | $375.73 | 273300 |
| 2026-06-03 | 371.18 | $374.53 | 416421 |
| 2026-06-02 | 370.35 | $377.82 | 256500 |
| 2026-06-01 | 369.22 | $378.10 | 450222 |
| 2026-05-29 | 368.15 | $377.33 | 375200 |
| 2026-05-28 | 367.03 | $376.46 | 252105 |
| 2026-05-27 | 365.81 | $373.91 | 239400 |
| 2026-05-26 | 364.71 | $373.14 | 228151 |
| 2026-05-22 | 363.72 | $371.19 | 251913 |
| 2026-05-21 | 362.77 | $370.39 | 505106 |
| 2026-05-20 | 361.68 | $370.07 | 345103 |
| 2026-05-19 | 360.71 | $366.44 | 330700 |
| 2026-05-18 | 359.68 | $368.82 | 456400 |
| 2026-05-15 | 358.66 | $369.36 | 351607 |
| 2026-05-14 | 357.68 | $373.91 | 187100 |
| 2026-05-13 | 356.26 | $370.81 | 220930 |
| 2026-05-12 | 354.98 | $367.62 | 477245 |
| 2026-05-11 | 353.66 | $368.03 | 223216 |
| 2026-05-08 | 352.05 | $367.38 | 290858 |
| 2026-05-07 | 350.35 | $363.83 | 657329 |
| 2026-05-06 | 348.79 | $364.37 | 292852 |
| 2026-05-05 | 347.08 | $358.11 | 315662 |
| 2026-05-04 | 345.29 | $355.22 | 359150 |
| 2026-05-01 | 343.62 | $356.70 | 366134 |
| 2026-04-30 | 341.81 | $354.80 | 383000 |
| 2026-04-29 | 340.09 | $352.08 | 592422 |
| 2026-04-28 | 338.39 | $351.98 | 392145 |
| 2026-04-27 | 336.20 | $353.20 | 462200 |
| 2026-04-24 | 333.99 | $352.22 | 399300 |
| 2026-04-23 | 332.13 | $348.70 | 614641 |
| 2026-04-22 | 330.76 | $350.66 | 435700 |
| 2026-04-21 | 329.19 | $345.89 | 788530 |
| 2026-04-20 | 327.96 | $348.37 | 482534 |
| 2026-04-17 | 326.42 | $349.72 | 511883 |
| 2026-04-16 | 325.04 | $345.58 | 418736 |
| 2026-04-15 | 323.93 | $345.12 | 318419 |
| 2026-04-14 | 323.08 | $341.17 | 470100 |
| 2026-04-13 | 322.47 | $335.96 | 405633 |
| 2026-04-10 | 321.95 | $333.22 | 312700 |
| 2026-04-09 | 321.72 | $332.82 | 615700 |
| 2026-04-08 | 321.75 | $330.15 | 805738 |
| 2026-04-07 | 321.92 | $322.20 | 888100 |
| 2026-04-06 | 322.50 | $321.90 | 755404 |
| 2026-04-02 | 322.95 | $320.41 | 1.2M |
| 2026-04-01 | 323.65 | $320.37 | 1.5M |
| 2026-03-31 | 324.43 | $318.07 | 2.1M |
| 2026-03-30 | 325.19 | $308.21 | 796394 |
| 2026-03-27 | 326.53 | $309.14 | 1.3M |
| 2026-03-26 | 327.81 | $314.96 | 1.4M |
| 2026-03-25 | 328.91 | $321.25 | 1.7M |
| 2026-03-24 | 329.85 | $319.33 | 3.5M |
| 2026-03-23 | 330.73 | $321.16 | 4.3M |
| 2026-03-20 | 331.39 | $317.57 | 2.4M |
| 2026-03-19 | 332.40 | $322.16 | 2.5M |
| 2026-03-18 | 333.05 | $323.37 | 2.2M |
| 2026-03-17 | 333.69 | $328.25 | 1.5M |
| 2026-03-16 | 333.99 | $328.86 | 3.7M |
| 2026-03-13 | 334.23 | $325.64 | 3.7M |
| 2026-03-12 | 334.70 | $328.54 | 30.1M |
| 2026-03-11 | 335.31 | $333.47 | 778017 |
| 2026-03-10 | 335.73 | $333.60 | 1.1M |
| 2026-03-09 | 336.22 | $333.76 | 1.1M |
| 2026-03-06 | 336.61 | $330.86 | 844500 |
| 2026-03-05 | 336.84 | $334.51 | 907005 |
| 2026-03-04 | 337.13 | $335.85 | 552200 |
| 2026-03-03 | 337.43 | $333.33 | 1.1M |
| 2026-03-02 | 338.04 | $334.94 | 840000 |
| 2026-02-27 | 338.47 | $334.88 | 749000 |
| 2026-02-26 | 338.90 | $336.91 | 507006 |
| 2026-02-25 | 339.29 | $340.04 | 503847 |
| 2026-02-24 | 339.54 | $336.88 | 469302 |
| 2026-02-23 | 339.87 | $334.41 | 699220 |
| 2026-02-20 | 340.22 | $337.83 | 685400 |
| 2026-02-19 | 340.38 | $335.10 | 695800 |
| 2026-02-18 | 340.55 | $336.07 | 633300 |
| 2026-02-17 | 340.50 | $334.39 | 970500 |
| 2026-02-13 | 340.94 | $333.55 | 941626 |
| 2026-02-12 | 341.44 | $335.05 | 658900 |
| 2026-02-11 | 341.86 | $340.83 | 780000 |
| 2026-02-10 | 342.10 | $341.90 | 480800 |
| 2026-02-09 | 342.33 | $343.32 | 517200 |
| 2026-02-06 | 342.47 | $341.61 | 606801 |
| 2026-02-05 | 342.62 | $335.46 | 1.9M |
| 2026-02-04 | 343.09 | $340.28 | 1.4M |
| 2026-02-03 | 343.32 | $341.91 | 544331 |
| 2026-02-02 | 343.43 | $345.35 | 541410 |
| 2026-01-30 | 343.28 | $343.56 | 492940 |
| 2026-01-29 | 343.25 | $343.56 | 419200 |
| 2026-01-28 | 343.33 | $344.69 | 382700 |
| 2026-01-27 | 343.36 | $344.95 | 270216 |
| 2026-01-26 | 343.45 | $343.66 | 282800 |
| 2026-01-23 | 343.62 | $341.39 | 423300 |
| 2026-01-22 | 343.82 | $340.96 | 516662 |
| 2026-01-21 | 343.94 | $338.56 | 818030 |
| 2026-01-20 | 344.09 | $335.10 | 547182 |
| 2026-01-16 | 344.25 | $343.10 | 746823 |
| 2026-01-15 | 343.87 | $343.59 | 770335 |
| 2026-01-14 | 343.68 | $343.41 | 811400 |
| 2026-01-13 | 343.56 | $345.67 | 1.0M |
| 2026-01-12 | 343.37 | $346.56 | 477000 |
| 2026-01-09 | 343.31 | $346.07 | 602300 |
| 2026-01-08 | 343.28 | $344.49 | 502833 |
| 2026-01-07 | 343.25 | $344.84 | 529248 |
| 2026-01-06 | 343.22 | $345.05 | 436227 |
| 2026-01-05 | 343.23 | $344.10 | 483520 |
| 2026-01-02 | 343.25 | $342.33 | 604845 |
| 2025-12-31 | 343.35 | $342.97 | 347400 |
| 2025-12-30 | 343.38 | $345.09 | 454728 |
| 2025-12-29 | 343.26 | $345.39 | 445490 |
| 2025-12-26 | 343.19 | $346.76 | 372100 |
| 2025-12-24 | 342.97 | $346.87 | 204846 |
| 2025-12-23 | 342.64 | $345.51 | 548344 |
| 2025-12-22 | 342.25 | $343.41 | 438003 |
| 2025-12-19 | 341.66 | $341.50 | 354076 |
| 2025-12-18 | 341.05 | $338.26 | 378600 |
| 2025-12-17 | 340.84 | $335.57 | 355330 |
| 2025-12-16 | 340.70 | $339.71 | 398700 |
| 2025-12-15 | 340.51 | $341.04 | 337114 |
| 2025-12-12 | 340.39 | $341.85 | 518400 |
| 2025-12-11 | 340.23 | $345.44 | 595900 |
| 2025-12-10 | 340.21 | $345.37 | 656700 |
| 2025-12-09 | 340.18 | $343.92 | 329227 |
| 2025-12-08 | 340.17 | $344.31 | 406500 |
| 2025-12-05 | 339.83 | $345.17 | 366025 |
| 2025-12-04 | 339.49 | $344.53 | 279100 |
| 2025-12-03 | 339.39 | $344.35 | 312400 |
| 2025-12-02 | 339.25 | $343.56 | 438600 |
| 2025-12-01 | 339.38 | $342.59 | 418143 |
| 2025-11-28 | 339.52 | $344.13 | 160032 |
| 2025-11-26 | 339.52 | $342.38 | 321447 |
| 2025-11-25 | 339.82 | $340.13 | 393900 |
| 2025-11-24 | 340.16 | $337.69 | 440354 |
| 2025-11-21 | 340.50 | $331.70 | 455200 |
| 2025-11-20 | 340.89 | $329.28 | 507415 |
| 2025-11-19 | 341.24 | $334.15 | 423300 |
| 2025-11-18 | 341.26 | $332.66 | 1.0M |
| 2025-11-17 | 341.44 | $335.93 | 535748 |
| 2025-11-14 | 341.47 | $338.72 | 947032 |
| 2025-11-13 | 341.19 | $338.65 | 469618 |
| 2025-11-12 | 340.80 | $344.92 | 398394 |
| 2025-11-11 | 340.20 | $344.82 | 482823 |
| 2025-11-10 | 339.51 | $343.79 | 466900 |
| 2025-11-07 | 338.94 | $337.40 | 872263 |
| 2025-11-06 | 338.40 | $338.50 | 370600 |
| 2025-11-05 | 338.29 | $342.43 | 418319 |
| 2025-11-04 | 338.00 | $341.60 | 1.4M |
| 2025-11-03 | 337.64 | $346.17 | 896700 |
| 2025-10-31 | 337.11 | $345.32 | 250100 |
| 2025-10-30 | 336.54 | $344.21 | 1.1M |
| 2025-10-29 | 336.05 | $348.36 | 975131 |
| 2025-10-28 | 335.34 | $346.80 | 548000 |
| 2025-10-27 | 334.64 | $344.65 | 198300 |
| 2025-10-24 | 333.98 | $339.45 | 248900 |
| 2025-10-23 | 333.56 | $336.29 | 236700 |
| 2025-10-22 | 333.22 | $334.62 | 548401 |
| 2025-10-21 | 333.03 | $336.14 | 224900 |
| 2025-10-20 | 332.80 | $336.58 | 215411 |
| 2025-10-17 | 332.68 | $333.12 | 401400 |
| 2025-10-16 | 332.64 | $330.80 | 692271 |
| 2025-10-15 | 332.61 | $332.92 | 412700 |
| 2025-10-14 | 332.41 | $331.02 | 360802 |
| 2025-10-13 | 332.33 | $332.35 | 236056 |
| 2025-10-10 | 332.24 | $326.65 | 867431 |
| 2025-10-09 | 332.30 | $336.23 | 594013 |
| 2025-10-08 | 331.85 | $336.63 | 634515 |
| 2025-10-07 | 331.29 | $334.53 | 316500 |
| 2025-10-06 | 330.75 | $335.50 | 462800 |
| 2025-10-03 | 330.09 | $333.98 | 535800 |
| 2025-10-02 | 329.48 | $334.28 | 552482 |
| 2025-10-01 | 328.90 | $334.26 | 518682 |
| 2025-09-30 | 328.20 | $332.84 | 1.2M |
| 2025-09-29 | 327.45 | $331.44 | 586990 |
| 2025-09-26 | 326.86 | $330.97 | 393030 |
| 2025-09-25 | 326.43 | $329.53 | 391838 |
| 2025-09-24 | 326.02 | $330.79 | 530113 |
| 2025-09-23 | 325.49 | $331.63 | 419855 |
| 2025-09-22 | 324.86 | $334.18 | 552400 |
| 2025-09-19 | 324.12 | $332.28 | 396149 |
| 2025-09-18 | 323.24 | $330.16 | 925928 |
| 2025-09-17 | 322.53 | $328.88 | 1.8M |
| 2025-09-16 | 321.97 | $329.58 | 10.7M |
| 2025-09-15 | 321.50 | $330.47 | 260700 |
| 2025-09-12 | 321.01 | $327.92 | 162400 |
| 2025-09-11 | 320.65 | $327.13 | 336420 |
| 2025-09-10 | 320.32 | $325.50 | 249561 |
| 2025-09-09 | 320.03 | $323.76 | 291902 |
| 2025-09-08 | 319.67 | $322.31 | 271400 |
| 2025-09-05 | 319.42 | $321.66 | 265503 |
| 2025-09-04 | 319.04 | $322.69 | 247200 |
| 2025-09-03 | 318.61 | $320.32 | 172704 |
| 2025-09-02 | 318.15 | $317.78 | 338850 |
| 2025-08-29 | 317.84 | $319.69 | 171900 |
| 2025-08-28 | 317.21 | $322.43 | 142602 |
| 2025-08-27 | 316.77 | $321.26 | 238417 |
| 2025-08-26 | 316.37 | $320.19 | 152201 |
| 2025-08-25 | 316.06 | $318.96 | 362976 |
| 2025-08-22 | 315.86 | $319.35 | 281354 |
| 2025-08-21 | 315.59 | $314.77 | 161700 |
| 2025-08-20 | 315.50 | $316.03 | 240107 |
| 2025-08-19 | 315.34 | $317.53 | 156000 |
| 2025-08-18 | 314.96 | $320.27 | 181109 |
| 2025-08-15 | 314.48 | $320.69 | 235803 |
| 2025-08-14 | 313.92 | $320.74 | 344133 |
| 2025-08-13 | 313.39 | $320.52 | 201011 |
| 2025-08-12 | 312.78 | $319.57 | 198307 |
| 2025-08-11 | 312.17 | $316.54 | 183300 |
| 2025-08-08 | 311.70 | $317.37 | 181955 |
| 2025-08-07 | 311.19 | $314.00 | 298155 |
| 2025-08-06 | 310.88 | $314.19 | 201000 |
| 2025-08-05 | 310.52 | $311.12 | 352113 |
| 2025-08-04 | 310.22 | $311.57 | 318300 |
| 2025-08-01 | 309.90 | $307.18 | 361581 |
| 2025-07-31 | 309.93 | $313.55 | 257100 |
| 2025-07-30 | 309.52 | $313.32 | 220664 |
| 2025-07-29 | 309.03 | $313.83 | 149300 |
| 2025-07-28 | 308.56 | $315.00 | 143400 |
| 2025-07-25 | 307.96 | $314.01 | 138200 |
| 2025-07-24 | 307.33 | $313.02 | 153920 |
| 2025-07-23 | 306.61 | $312.71 | 341800 |
| 2025-07-22 | 305.85 | $309.94 | 168800 |
| 2025-07-21 | 305.06 | $310.75 | 171003 |
| 2025-07-18 | 304.11 | $309.56 | 205201 |
| 2025-07-17 | 303.27 | $309.98 | 300800 |
| 2025-07-16 | 302.39 | $308.32 | 416500 |
| 2025-07-15 | 301.75 | $307.42 | 131243 |
| 2025-07-14 | 301.01 | $307.17 | 117915 |
| 2025-07-11 | 300.48 | $307.11 | 187100 |
| 2025-07-10 | 299.88 | $307.83 | 116316 |
| 2025-07-09 | 299.27 | $306.97 | 186401 |
| 2025-07-08 | 298.64 | $305.06 | 168200 |
| 2025-07-07 | 298.06 | $305.26 | 247232 |
| 2025-07-03 | 297.28 | $307.86 | 157107 |
| 2025-07-02 | 296.51 | $305.37 | 291000 |
| 2025-07-01 | 295.84 | $303.42 | 232700 |
| 2025-06-30 | 295.17 | $304.35 | 355100 |
| 2025-06-27 | 294.37 | $303.11 | 192140 |
| 2025-06-26 | 293.66 | $301.31 | 194935 |
| 2025-06-25 | 292.96 | $298.69 | 189767 |
| 2025-06-24 | 292.46 | $297.50 | 231200 |
| 2025-06-23 | 291.71 | $294.17 | 414824 |
| 2025-06-20 | 291.24 | $291.68 | 261200 |
| 2025-06-18 | 290.86 | $292.82 | 334200 |
| 2025-06-17 | 290.64 | $292.41 | 244445 |
| 2025-06-16 | 290.52 | $295.46 | 301300 |
| 2025-06-13 | 290.21 | $292.73 | 484515 |
| 2025-06-12 | 289.97 | $296.55 | 308600 |
| 2025-06-11 | 289.48 | $294.98 | 225018 |
| 2025-06-10 | 289.03 | $295.77 | 212000 |
| 2025-06-09 | 288.41 | $294.32 | 184425 |
| 2025-06-06 | 287.36 | $293.35 | 270100 |
| 2025-06-05 | 286.40 | $289.80 | 585448 |
| 2025-06-04 | 285.49 | $292.41 | 373000 |
| 2025-06-03 | 284.40 | $291.92 | 345700 |
| 2025-06-02 | 283.48 | $289.97 | 300400 |
| 2025-05-30 | 282.76 | $288.37 | 396300 |
| 2025-05-29 | 281.92 | $288.95 | 369537 |
| 2025-05-28 | 280.91 | $287.38 | 351400 |
| 2025-05-27 | 280.01 | $288.57 | 328940 |
| 2025-05-23 | 278.98 | $282.59 | 580716 |
| 2025-05-22 | 278.25 | $284.71 | 356101 |
| 2025-05-21 | 277.26 | $284.22 | 774754 |
| 2025-05-20 | 276.01 | $288.36 | 4.1M |
| 2025-05-19 | 274.32 | $289.91 | 282036 |
| 2025-05-16 | 272.25 | $289.40 | 163200 |
| 2025-05-15 | 270.48 | $287.79 | 197000 |
| 2025-05-14 | 268.82 | $286.91 | 526610 |
| 2025-05-13 | 267.53 | $285.97 | 378834 |
| 2025-05-12 | 266.32 | $283.38 | 331627 |
| 2025-05-09 | 265.16 | $273.33 | 171800 |
| 2025-05-08 | 264.25 | $274.02 | 481000 |
| 2025-05-07 | 263.78 | $271.66 | 348246 |
| 2025-05-06 | 262.22 | $270.55 | 214600 |
| 2025-05-05 | 260.89 | $273.55 | 239316 |
| 2025-05-02 | 259.43 | $275.62 | 306952 |
| 2025-05-01 | 258.62 | $271.57 | 351344 |
| 2025-04-30 | 258.69 | $268.79 | 276588 |
| 2025-04-29 | 258.82 | $269.34 | 211726 |
| 2025-04-28 | 258.90 | $267.93 | 207604 |
| 2025-04-25 | 258.96 | $267.92 | 240800 |
| 2025-04-24 | 259.34 | $264.96 | 197500 |
| 2025-04-23 | 259.89 | $259.15 | 561707 |
| 2025-04-22 | 260.95 | $254.63 | 416800 |
| 2025-04-21 | 262.18 | $248.53 | 472100 |
| 2025-04-17 | 263.46 | $254.04 | 420313 |
| 2025-04-16 | 264.44 | $254.52 | 408259 |
| 2025-04-15 | 265.41 | $261.04 | 297829 |
| 2025-04-14 | 265.91 | $261.95 | 414800 |
| 2025-04-11 | 266.56 | $260.18 | 551232 |
| 2025-04-10 | 267.24 | $254.95 | 772200 |
| 2025-04-09 | 267.91 | $264.76 | 1.2M |
| 2025-04-08 | 268.27 | $240.38 | 735916 |
| 2025-04-07 | 269.75 | $244.07 | 1.4M |
| 2025-04-04 | 271.16 | $244.18 | 999716 |
| 2025-04-03 | 272.98 | $259.55 | 616800 |
| 2025-04-02 | 273.96 | $272.95 | 416000 |
| 2025-04-01 | 274.53 | $271.42 | 284200 |
| 2025-03-31 | 275.01 | $270.83 | 769600 |
| 2025-03-28 | 275.68 | $269.23 | 258400 |
| 2025-03-27 | 276.74 | $275.41 | 250600 |
| 2025-03-26 | 277.22 | $275.96 | 226300 |
| 2025-03-25 | 277.96 | $280.34 | 161948 |
| 2025-03-24 | 278.47 | $279.28 | 277800 |
| 2025-03-21 | 279.14 | $274.14 | 237000 |
| 2025-03-20 | 280.14 | $273.57 | 229900 |
| 2025-03-19 | 281.41 | $274.06 | 380811 |
| 2025-03-18 | 282.72 | $271.01 | 321249 |
| 2025-03-17 | 284.14 | $274.91 | 569548 |
| 2025-03-14 | 285.34 | $273.78 | 339464 |
| 2025-03-13 | 286.60 | $268.35 | 265819 |
| 2025-03-12 | 287.97 | $272.00 | 497500 |
| 2025-03-11 | 289.18 | $269.99 | 514803 |
| 2025-03-10 | 290.44 | $272.24 | 604585 |
| 2025-03-07 | 291.51 | $280.51 | 639834 |
| 2025-03-06 | 292.33 | $279.16 | 651513 |
| 2025-03-05 | 293.15 | $284.45 | 634543 |
| 2025-03-04 | 293.66 | $280.97 | 756300 |
| 2025-03-03 | 294.22 | $284.33 | 777706 |
| 2025-02-28 | 294.73 | $290.28 | 1.2M |
| 2025-02-27 | 295.01 | $285.09 | 7.3M |
| 2025-02-26 | 295.52 | $290.71 | 153013 |
| 2025-02-25 | 295.82 | $290.57 | 397800 |
| 2025-02-24 | 295.94 | $292.62 | 149300 |
| 2025-02-21 | 296.21 | $294.16 | 141587 |
| 2025-02-20 | 296.42 | $298.93 | 120737 |
| 2025-02-19 | 296.32 | $300.35 | 166084 |
| 2025-02-18 | 296.02 | $299.37 | 180000 |
| 2025-02-14 | 295.67 | $299.01 | 161000 |
| 2025-02-13 | 295.16 | $298.95 | 183536 |
| 2025-02-12 | 294.75 | $295.72 | 142644 |
| 2025-02-11 | 294.21 | $296.16 | 244600 |
| 2025-02-10 | 293.67 | $295.31 | 281618 |
| 2025-02-07 | 293.19 | $293.51 | 291811 |
| 2025-02-06 | 293.01 | $296.85 | 193600 |
| 2025-02-05 | 292.65 | $295.60 | 222600 |
| 2025-02-04 | 292.55 | $294.69 | 225500 |
| 2025-02-03 | 292.39 | $292.23 | 291000 |
| 2025-01-31 | 292.18 | $294.56 | 253921 |
| 2025-01-30 | 291.90 | $295.89 | 322148 |
| 2025-01-29 | 291.63 | $295.29 | 172242 |
| 2025-01-28 | 291.56 | $296.65 | 157700 |
| 2025-01-27 | 291.58 | $292.86 | 229300 |
| 2025-01-24 | 291.81 | $298.02 | 201700 |
| 2025-01-23 | 291.59 | $298.52 | 203200 |
| 2025-01-22 | 291.22 | $296.84 | 146013 |
| 2025-01-21 | 290.80 | $294.46 | 318806 |
| 2025-01-17 | 290.46 | $292.21 | 185237 |
| 2025-01-16 | 290.68 | $288.78 | 146900 |
| 2025-01-15 | 291.14 | $290.94 | 158149 |
| 2025-01-14 | 291.40 | $284.79 | 212329 |
| 2025-01-13 | 291.94 | $285.45 | 195643 |
| 2025-01-10 | 292.54 | $285.72 | 380316 |
| 2025-01-08 | 292.96 | $289.76 | 242125 |
| 2025-01-07 | 293.20 | $289.67 | 194106 |
| 2025-01-06 | 293.51 | $293.74 | 331000 |
| 2025-01-03 | 293.58 | $291.46 | 148100 |
| 2025-01-02 | 293.74 | $288.07 | 418500 |
| 2024-12-31 | 293.96 | $288.85 | 232300 |
| 2024-12-30 | 294.10 | $290.44 | 226243 |
| 2024-12-27 | 294.08 | $293.88 | 162300 |
| 2024-12-26 | 293.81 | $297.09 | 109500 |
| 2024-12-24 | 293.42 | $297.51 | 100300 |
| 2024-12-23 | 292.91 | $293.59 | 171800 |
| 2024-12-20 | 292.58 | $291.15 | 323011 |
| 2024-12-19 | 292.34 | $288.39 | 228244 |
| 2024-12-18 | 292.22 | $287.73 | 286400 |
| 2024-12-17 | 292.15 | $296.56 | 130026 |
| 2024-12-16 | 291.55 | $298.10 | 201020 |
| 2024-12-13 | 290.83 | $296.02 | 199734 |
| 2024-12-12 | 290.41 | $295.63 | 318206 |
| 2024-12-11 | 290.11 | $297.35 | 116800 |
| 2024-12-10 | 289.70 | $294.12 | 97800 |
| 2024-12-09 | 289.47 | $294.57 | 103495 |
| 2024-12-06 | 289.24 | $295.94 | 127000 |
| 2024-12-05 | 288.90 | $295.06 | 151800 |
| 2024-12-04 | 288.45 | $294.80 | 166500 |
| 2024-12-03 | 287.65 | $292.38 | 106936 |
| 2024-12-02 | 286.82 | $291.67 | 192300 |
| 2024-11-29 | 286.08 | $290.15 | 54249 |
| 2024-11-27 | 285.32 | $288.46 | 92200 |
| 2024-11-26 | 284.96 | $289.22 | 156100 |
| 2024-11-25 | 284.62 | $287.35 | 146500 |
| 2024-11-22 | 284.33 | $286.88 | 881830 |
| 2024-11-21 | 284.03 | $286.47 | 247714 |
| 2024-11-20 | 283.72 | $286.03 | 383624 |
| 2024-11-19 | 283.40 | $286.27 | 225900 |
| 2024-11-18 | 283.22 | $284.61 | 220107 |
| 2024-11-15 | 283.11 | $283.56 | 185238 |
| 2024-11-14 | 283.03 | $287.72 | 127121 |
| 2024-11-13 | 282.69 | $289.53 | 131400 |
| 2024-11-12 | 282.24 | $289.19 | 250200 |
| 2024-11-11 | 281.75 | $289.58 | 182600 |
| 2024-11-08 | 281.36 | $289.90 | 272930 |
| 2024-11-07 | 280.83 | $289.10 | 256000 |
| 2024-11-06 | 280.29 | $286.19 | 275700 |
| 2024-11-05 | 279.92 | $278.69 | 125450 |
| 2024-11-04 | 279.83 | $275.78 | 224300 |
| 2024-11-01 | 279.73 | $276.84 | 266865 |
| 2024-10-31 | 279.70 | $275.00 | 193277 |
| 2024-10-30 | 279.63 | $281.37 | 283700 |
| 2024-10-29 | 279.25 | $282.40 | 282145 |
| 2024-10-28 | 278.81 | $281.58 | 132346 |
| 2024-10-25 | 278.57 | $280.75 | 138100 |
| 2024-10-24 | 278.30 | $280.40 | 150552 |
| 2024-10-23 | 278.08 | $279.48 | 210200 |
| 2024-10-22 | 277.86 | $282.82 | 186800 |
| 2024-10-21 | 277.53 | $282.28 | 170200 |
| 2024-10-18 | 277.17 | $282.07 | 138420 |
| 2024-10-17 | 276.79 | $280.84 | 300006 |
| 2024-10-16 | 276.50 | $280.57 | 269300 |
| 2024-10-15 | 275.97 | $279.45 | 239800 |
| 2024-10-14 | 275.54 | $281.62 | 145019 |
| 2024-10-11 | 274.99 | $279.38 | 337900 |
| 2024-10-10 | 274.57 | $278.36 | 219343 |
| 2024-10-09 | 274.14 | $278.70 | 133400 |
| 2024-10-08 | 273.56 | $276.97 | 169600 |
| 2024-10-07 | 272.90 | $273.65 | 109341 |
| 2024-10-04 | 272.33 | $276.33 | 131200 |
| 2024-10-03 | 271.48 | $273.62 | 222700 |
| 2024-10-02 | 271.02 | $273.66 | 158175 |
| 2024-10-01 | 270.57 | $273.68 | 236442 |
| 2024-09-30 | 270.14 | $276.76 | 193414 |
| 2024-09-27 | 269.86 | $275.37 | 185437 |
| 2024-09-26 | 269.53 | $276.05 | 302200 |
| 2024-09-25 | 269.19 | $275.09 | 313901 |
| 2024-09-24 | 268.99 | $276.10 | 262119 |
| 2024-09-23 | 268.72 | $275.16 | 210800 |
| 2024-09-20 | 268.52 | $274.48 | 184541 |
| 2024-09-19 | 268.23 | $274.98 | 213016 |
| 2024-09-18 | 268.05 | $270.04 | 281400 |
| 2024-09-17 | 268.08 | $270.73 | 194272 |
| 2024-09-16 | 268.09 | $270.71 | 156423 |
| 2024-09-13 | 267.96 | $270.89 | 156400 |
| 2024-09-12 | 267.78 | $269.84 | 218643 |
| 2024-09-11 | 267.42 | $267.14 | 274957 |
| 2024-09-10 | 267.14 | $263.71 | 316000 |
| 2024-09-09 | 266.78 | $262.16 | 158400 |
| 2024-09-06 | 266.47 | $259.44 | 358941 |
| 2024-09-05 | 266.23 | $264.34 | 299212 |
| 2024-09-04 | 265.45 | $264.67 | 464932 |
| 2024-09-03 | 264.74 | $265.10 | 274800 |
| 2024-08-30 | 263.92 | $271.23 | 205200 |
| 2024-08-29 | 263.19 | $268.71 | 333017 |
| 2024-08-28 | 262.83 | $269.22 | 134363 |
| 2024-08-27 | 262.63 | $271.08 | 125500 |
| 2024-08-26 | 262.09 | $270.76 | 341320 |
| 2024-08-23 | 261.68 | $271.11 | 186300 |
| 2024-08-22 | 261.23 | $268.80 | 206200 |
| 2024-08-21 | 260.78 | $271.30 | 96620 |
| 2024-08-20 | 260.30 | $270.59 | 231243 |
| 2024-08-19 | 260.21 | $270.96 | 217000 |
| 2024-08-16 | 260.10 | $268.11 | 147118 |
| 2024-08-15 | 259.99 | $267.40 | 331921 |
| 2024-08-14 | 260.03 | $262.53 | 150200 |
| 2024-08-13 | 260.41 | $261.52 | 165900 |
| 2024-08-12 | 261.05 | $256.56 | 209700 |
| 2024-08-09 | 261.90 | $256.05 | 512822 |
| 2024-08-08 | 262.73 | $254.62 | 270921 |
| 2024-08-07 | 263.56 | $248.70 | 332400 |
| 2024-08-06 | 264.90 | $250.40 | 356600 |
| 2024-08-05 | 266.00 | $248.74 | 641916 |
| 2024-08-02 | 267.17 | $256.69 | 567100 |
| 2024-08-01 | 267.93 | $261.44 | 391943 |
| 2024-07-31 | 268.33 | $265.20 | 182220 |
| 2024-07-30 | 268.47 | $260.38 | 133809 |
| 2024-07-29 | 268.75 | $262.43 | 133841 |
| 2024-07-26 | 268.85 | $262.19 | 156800 |
| 2024-07-25 | 269.04 | $259.87 | 247526 |
| 2024-07-24 | 269.32 | $261.58 | 175100 |
| 2024-07-23 | 269.46 | $268.80 | 85600 |
| 2024-07-22 | 269.14 | $268.77 | 154600 |
| 2024-07-19 | 268.90 | $265.97 | 172271 |
| 2024-07-18 | 268.82 | $268.16 | 181100 |
| 2024-07-17 | 268.68 | $270.12 | 385318 |
| 2024-07-16 | 268.42 | $274.32 | 144733 |
| 2024-07-15 | 267.85 | $273.55 | 187502 |
| 2024-07-12 | 267.28 | $272.65 | 267921 |
| 2024-07-11 | 266.68 | $271.17 | 254100 |
| 2024-07-10 | 266.07 | $275.51 | 185015 |
| 2024-07-09 | 265.20 | $272.52 | 126700 |
| 2024-07-08 | 264.45 | $271.99 | 199510 |
| 2024-07-05 | 263.73 | $271.90 | 201800 |
| 2024-07-03 | 263.01 | $269.58 | 111600 |
| 2024-07-02 | 262.23 | $267.95 | 177700 |
| 2024-07-01 | 261.50 | $266.03 | 217638 |
| 2024-06-28 | 260.81 | $264.30 | 228700 |
| 2024-06-27 | 260.13 | $265.99 | 210652 |
| 2024-06-26 | 259.49 | $265.59 | 166548 |
| 2024-06-25 | 258.94 | $264.36 | 354500 |
| 2024-06-24 | 258.39 | $262.46 | 171920 |
| 2024-06-21 | 257.85 | $263.93 | 220038 |
| 2024-06-20 | 257.30 | $264.34 | 180500 |
| 2024-06-18 | 256.76 | $265.32 | 170322 |
| 2024-06-17 | 256.13 | $264.91 | 283800 |
| 2024-06-14 | 255.51 | $262.92 | 118600 |
| 2024-06-13 | 254.97 | $262.09 | 248520 |
| 2024-06-12 | 254.49 | $260.83 | 259400 |
| 2024-06-11 | 253.92 | $258.80 | 280509 |
| 2024-06-10 | 253.39 | $258.13 | 129536 |
| 2024-06-07 | 252.88 | $257.56 | 108300 |
| 2024-06-06 | 252.38 | $257.59 | 171900 |
| 2024-06-05 | 251.83 | $257.49 | 166045 |
| 2024-06-04 | 251.27 | $254.02 | 129314 |
| 2024-06-03 | 250.89 | $253.35 | 379600 |
| 2024-05-31 | 250.40 | $252.25 | 167200 |
| 2024-05-30 | 249.80 | $250.60 | 195400 |
| 2024-05-29 | 249.15 | $253.29 | 167285 |
| 2024-05-28 | 248.41 | $254.54 | 134000 |
| 2024-05-24 | 247.78 | $253.45 | 141300 |
| 2024-05-23 | 247.19 | $251.55 | 180926 |
| 2024-05-22 | 246.53 | $252.95 | 113000 |
| 2024-05-21 | 245.87 | $253.62 | 147300 |
| 2024-05-20 | 245.19 | $252.73 | 151800 |
| 2024-05-17 | 244.39 | $252.41 | 122700 |
| 2024-05-16 | 243.50 | $252.10 | 152200 |
| 2024-05-15 | 242.78 | $252.61 | 142441 |
| 2024-05-14 | 242.05 | $249.45 | 124723 |
| 2024-05-13 | 241.54 | $248.18 | 165000 |
| 2024-05-10 | 241.13 | $247.84 | 111600 |
| 2024-05-09 | 240.89 | $247.48 | 167300 |
| 2024-05-08 | 240.84 | $246.62 | 170047 |
| 2024-05-07 | 240.69 | $246.42 | 167400 |
| 2024-05-06 | 240.64 | $246.26 | 299300 |
| 2024-05-03 | 240.60 | $243.74 | 228134 |
| 2024-05-02 | 240.69 | $240.23 | 288800 |
| 2024-05-01 | 240.81 | $237.48 | 185800 |
| 2024-04-30 | 241.22 | $238.44 | 93100 |
| 2024-04-29 | 241.59 | $242.09 | 111502 |
| 2024-04-26 | 241.84 | $241.56 | 134000 |
| 2024-04-25 | 242.13 | $238.34 | 159852 |
| 2024-04-24 | 242.60 | $239.79 | 136806 |
| 2024-04-23 | 242.90 | $239.95 | 128700 |
| 2024-04-22 | 243.24 | $236.81 | 134727 |
| 2024-04-19 | 243.77 | $234.68 | 287408 |
| 2024-04-18 | 244.41 | $237.62 | 180741 |
| 2024-04-17 | 244.93 | $237.92 | 301225 |
| 2024-04-16 | 245.31 | $239.40 | 304200 |
| 2024-04-15 | 245.55 | $239.88 | 731662 |
| 2024-04-12 | 245.67 | $243.14 | 257700 |
| 2024-04-11 | 245.73 | $246.38 | 261814 |
| 2024-04-10 | 245.64 | $243.68 | 317800 |
| 2024-04-09 | 245.71 | $245.47 | 155400 |
| 2024-04-08 | 245.52 | $245.49 | 120021 |
| 2024-04-05 | 245.34 | $245.35 | 200705 |
| 2024-04-04 | 245.27 | $242.67 | 265100 |
| 2024-04-03 | 245.20 | $245.82 | 199135 |
| 2024-04-02 | 244.91 | $245.75 | 181900 |
| 2024-04-01 | 244.77 | $247.09 | 252800 |
| 2024-03-28 | 244.59 | $247.41 | 188600 |
| 2024-03-27 | 244.28 | $247.66 | 201955 |
| 2024-03-26 | 243.89 | $245.88 | 196500 |
| 2024-03-25 | 243.63 | $246.70 | 106100 |
| 2024-03-22 | 243.31 | $247.48 | 126100 |
| 2024-03-21 | 243.00 | $247.37 | 124200 |
| 2024-03-20 | 242.70 | $247.98 | 223306 |
| 2024-03-19 | 242.09 | $245.67 | 253900 |
| 2024-03-18 | 241.58 | $244.20 | 149200 |
| 2024-03-15 | 241.22 | $242.18 | 254600 |
| 2024-03-14 | 241.02 | $244.43 | 279945 |
| 2024-03-13 | 240.66 | $244.55 | 135200 |
| 2024-03-12 | 240.19 | $245.10 | 175300 |
| 2024-03-11 | 239.86 | $241.61 | 187400 |
| 2024-03-08 | 239.71 | $241.99 | 230200 |
| 2024-03-07 | 239.46 | $243.79 | 166841 |
| 2024-03-06 | 239.13 | $241.29 | 153748 |
| 2024-03-05 | 238.82 | $240.13 | 231025 |
| 2024-03-04 | 238.54 | $242.86 | 163949 |
| 2024-03-01 | 238.14 | $243.55 | 202712 |
| 2024-02-29 | 237.54 | $241.16 | 185102 |
| 2024-02-28 | 236.91 | $239.92 | 133700 |
| 2024-02-27 | 236.55 | $240.55 | 291028 |
| 2024-02-26 | 236.18 | $240.32 | 231043 |
| 2024-02-23 | 235.74 | $241.34 | 178701 |
| 2024-02-22 | 235.25 | $241.45 | 204400 |
| 2024-02-21 | 234.71 | $235.66 | 187625 |
| 2024-02-20 | 234.43 | $235.49 | 602201 |
| 2024-02-16 | 234.10 | $237.07 | 405236 |
| 2024-02-15 | 233.69 | $238.15 | 272228 |
| 2024-02-14 | 233.06 | $237.19 | 287900 |
| 2024-02-13 | 232.37 | $235.27 | 311700 |
| 2024-02-12 | 231.82 | $238.33 | 174954 |
| 2024-02-09 | 231.16 | $238.68 | 291106 |
| 2024-02-08 | 230.46 | $237.09 | 162838 |
| 2024-02-07 | 229.86 | $237.16 | 183269 |
| 2024-02-06 | 229.17 | $235.03 | 234800 |
| 2024-02-05 | 228.60 | $234.59 | 251220 |
| 2024-02-02 | 227.87 | $234.89 | 566519 |
| 2024-02-01 | 227.12 | $231.44 | 555100 |
| 2024-01-31 | 226.57 | $228.63 | 607005 |
| 2024-01-30 | 226.24 | $232.72 | 546100 |
| 2024-01-29 | 225.77 | $233.18 | 873213 |
| 2024-01-26 | 225.31 | $231.34 | 1.2M |
| 2024-01-25 | 224.94 | $231.59 | 8.3M |
| 2024-01-24 | 224.53 | $230.79 | 334000 |
| 2024-01-23 | 224.12 | $229.99 | 204527 |
| 2024-01-22 | 223.75 | $228.89 | 310216 |
| 2024-01-19 | 223.33 | $228.88 | 308431 |
| 2024-01-18 | 223.09 | $225.44 | 454400 |
| 2024-01-17 | 222.97 | $223.40 | 227508 |
| 2024-01-16 | 222.86 | $224.37 | 278626 |
| 2024-01-12 | 222.70 | $225.04 | 425400 |
| 2024-01-11 | 222.49 | $224.80 | 357000 |
| 2024-01-10 | 222.17 | $225.02 | 198300 |
| 2024-01-09 | 221.79 | $223.39 | 182814 |
| 2024-01-08 | 221.49 | $223.59 | 310500 |
| 2024-01-05 | 221.12 | $220.07 | 282200 |
| 2024-01-04 | 220.83 | $219.81 | 322400 |
| 2024-01-03 | 220.61 | $220.53 | 293500 |
| 2024-01-02 | 220.31 | $221.92 | 316900 |
| 2023-12-29 | 220.02 | $223.39 | 184608 |
| 2023-12-28 | 219.63 | $224.04 | 297444 |
| 2023-12-27 | 219.19 | $223.80 | 209500 |
| 2023-12-26 | 218.78 | $223.46 | 115500 |
| 2023-12-22 | 218.36 | $222.62 | 564200 |
| 2023-12-21 | 218.00 | $222.55 | 193800 |
| 2023-12-20 | 217.65 | $220.44 | 220200 |
| 2023-12-19 | 217.37 | $224.12 | 160200 |
| 2023-12-18 | 216.94 | $222.99 | 205400 |
| 2023-12-15 | 216.46 | $221.32 | 315200 |
| 2023-12-14 | 216.08 | $221.04 | 443710 |
| 2023-12-13 | 215.68 | $220.82 | 242814 |
| 2023-12-12 | 215.26 | $218.52 | 195933 |
| 2023-12-11 | 214.80 | $217.35 | 228931 |
| 2023-12-08 | 214.40 | $217.38 | 202543 |
| 2023-12-07 | 213.82 | $216.23 | 154004 |
| 2023-12-06 | 213.39 | $214.28 | 211200 |
| 2023-12-05 | 213.04 | $215.39 | 194900 |
| 2023-12-04 | 212.58 | $214.53 | 391411 |
| 2023-12-01 | 212.12 | $216.18 | 259300 |
| 2023-11-30 | 211.50 | $215.62 | 295800 |
| 2023-11-29 | 210.73 | $215.11 | 217046 |
| 2023-11-28 | 209.85 | $215.56 | 276344 |
| 2023-11-27 | 208.90 | $215.16 | 327300 |
| 2023-11-24 | 207.82 | $215.37 | 124000 |
| 2023-11-22 | 206.76 | $215.66 | 391018 |
| 2023-11-21 | 205.86 | $214.76 | 260314 |
| 2023-11-20 | 205.14 | $215.44 | 332449 |
| 2023-11-17 | 204.31 | $213.53 | 228232 |
| 2023-11-16 | 203.58 | $213.58 | 408835 |
| 2023-11-15 | 202.96 | $213.07 | 213100 |
| 2023-11-14 | 202.44 | $212.55 | 496200 |
| 2023-11-13 | 202.07 | $209.16 | 220550 |
| 2023-11-10 | 201.89 | $209.36 | 253900 |
| 2023-11-09 | 201.61 | $205.88 | 224600 |
| 2023-11-08 | 201.56 | $207.69 | 298812 |
| 2023-11-07 | 201.46 | $207.20 | 436941 |
| 2023-11-06 | 201.34 | $206.25 | 363600 |
| 2023-11-03 | 201.22 | $205.30 | 273200 |
| 2023-11-02 | 201.08 | $203.78 | 766415 |
| 2023-11-01 | 200.90 | $200.11 | 531609 |
| 2023-10-31 | 200.90 | $197.52 | 558500 |
| 2023-10-30 | 200.96 | $196.57 | 297325 |
| 2023-10-27 | 201.20 | $193.71 | 472338 |
| 2023-10-26 | 201.55 | $194.17 | 490709 |
| 2023-10-25 | 201.88 | $197.48 | 317444 |
| 2023-10-24 | 202.00 | $200.51 | 505200 |
| 2023-10-23 | 201.97 | $198.75 | 777530 |
| 2023-10-20 | 202.22 | $198.87 | 1.6M |
| 2023-10-19 | 202.42 | $201.31 | 8.7M |
| 2023-10-18 | 202.52 | $202.56 | 131700 |
| 2023-10-17 | 202.72 | $205.20 | 147200 |
| 2023-10-16 | 202.92 | $205.65 | 104929 |
| 2023-10-13 | 203.12 | $203.65 | 134239 |
| 2023-10-12 | 203.40 | $204.94 | 198324 |
| 2023-10-11 | 203.76 | $205.76 | 202134 |
| 2023-10-10 | 204.00 | $204.62 | 140428 |
| 2023-10-09 | 204.25 | $203.84 | 134800 |
| 2023-10-06 | 204.62 | $202.62 | 177407 |
| 2023-10-05 | 204.95 | $200.14 | 140502 |
| 2023-10-04 | 205.38 | $200.20 | 169700 |
| 2023-10-03 | 205.84 | $198.59 | 191437 |
| 2023-10-02 | 206.49 | $201.47 | 157200 |
| 2023-09-29 | 207.00 | $200.64 | 230900 |
| 2023-09-28 | 207.55 | $200.87 | 109500 |
| 2023-09-27 | 208.09 | $199.84 | 217024 |
| 2023-09-26 | 208.64 | $199.92 | 205600 |
| 2023-09-25 | 209.01 | $203.71 | 297603 |
| 2023-09-22 | 209.13 | $202.79 | 327228 |
| 2023-09-21 | 209.23 | $203.34 | 114815 |
| 2023-09-20 | 209.46 | $206.66 | 147600 |
| 2023-09-19 | 209.39 | $209.24 | 111428 |
| 2023-09-18 | 209.22 | $209.51 | 119200 |
| 2023-09-15 | 208.95 | $209.33 | 139400 |
| 2023-09-14 | 208.69 | $212.13 | 115049 |
| 2023-09-13 | 208.37 | $210.49 | 103644 |
| 2023-09-12 | 208.21 | $209.70 | 159600 |
| 2023-09-11 | 208.21 | $211.22 | 774242 |
| 2023-09-08 | 208.05 | $209.27 | 88700 |
| 2023-09-07 | 208.00 | $208.64 | 123702 |
| 2023-09-06 | 207.97 | $209.44 | 128200 |
| 2023-09-05 | 208.00 | $211.50 | 87300 |
| 2023-09-01 | 207.96 | $211.67 | 184700 |
| 2023-08-31 | 207.82 | $211.65 | 96500 |
| 2023-08-30 | 207.72 | $211.69 | 199000 |
| 2023-08-29 | 207.64 | $210.80 | 218800 |
| 2023-08-28 | 207.77 | $207.41 | 179408 |
| 2023-08-25 | 208.11 | $206.21 | 160600 |
| 2023-08-24 | 208.49 | $204.64 | 507018 |
| 2023-08-23 | 208.82 | $207.92 | 159123 |
| 2023-08-22 | 209.04 | $205.33 | 151200 |
| 2023-08-21 | 209.39 | $205.93 | 315100 |
| 2023-08-18 | 209.69 | $204.08 | 204813 |
| 2023-08-17 | 210.02 | $204.15 | 209837 |
| 2023-08-16 | 210.36 | $205.61 | 202244 |
| 2023-08-15 | 210.72 | $207.35 | 150800 |
| 2023-08-14 | 210.97 | $209.69 | 176100 |
| 2023-08-11 | 211.00 | $208.07 | 129848 |
| 2023-08-10 | 211.09 | $208.19 | 248350 |
| 2023-08-09 | 211.16 | $207.97 | 121649 |
| 2023-08-08 | 211.15 | $210.11 | 156300 |
| 2023-08-07 | 210.93 | $210.66 | 106200 |
| 2023-08-04 | 210.62 | $208.88 | 234200 |
| 2023-08-03 | 210.42 | $209.62 | 173800 |
| 2023-08-02 | 210.23 | $210.16 | 175300 |
| 2023-08-01 | 210.09 | $213.49 | 108300 |
| 2023-07-31 | 209.79 | $214.20 | 220428 |
| 2023-07-28 | 209.43 | $213.73 | 126141 |
| 2023-07-27 | 208.97 | $211.30 | 211300 |
| 2023-07-26 | 208.59 | $212.32 | 185723 |
| 2023-07-25 | 208.16 | $212.35 | 235600 |
| 2023-07-24 | 207.62 | $211.85 | 110200 |
| 2023-07-21 | 207.19 | $210.73 | 163004 |
| 2023-07-20 | 206.89 | $210.85 | 195300 |
| 2023-07-19 | 206.53 | $212.81 | 280310 |
| 2023-07-18 | 206.14 | $212.32 | 180291 |
| 2023-07-17 | 205.81 | $210.48 | 182238 |
| 2023-07-14 | 205.61 | $209.78 | 170800 |
| 2023-07-13 | 205.32 | $209.66 | 1.2M |
| 2023-07-12 | 205.02 | $207.63 | 209600 |
| 2023-07-11 | 204.76 | $205.72 | 152300 |
| 2023-07-10 | 204.48 | $204.54 | 119600 |
| 2023-07-07 | 204.24 | $204.94 | 162718 |
| 2023-07-06 | 203.90 | $205.69 | 200900 |
| 2023-07-05 | 203.63 | $207.38 | 313331 |
| 2023-07-03 | 203.26 | $207.45 | 105808 |
| 2023-06-30 | 202.90 | $207.06 | 152512 |
| 2023-06-29 | 202.45 | $204.47 | 128915 |
| 2023-06-28 | 202.02 | $203.79 | 226900 |
| 2023-06-27 | 201.67 | $203.69 | 195700 |
| 2023-06-26 | 201.32 | $201.54 | 182723 |
| 2023-06-23 | 200.92 | $203.26 | 135135 |
| 2023-06-22 | 200.31 | $204.83 | 138300 |
| 2023-06-21 | 199.67 | $203.53 | 133533 |
| 2023-06-20 | 199.20 | $205.01 | 219806 |
| 2023-06-16 | 198.65 | $205.66 | 235800 |
| 2023-06-15 | 198.08 | $206.61 | 245200 |
| 2023-06-14 | 197.37 | $203.98 | 230000 |
| 2023-06-13 | 196.67 | $203.55 | 179200 |
| 2023-06-12 | 196.02 | $202.43 | 170400 |
| 2023-06-09 | 195.40 | $200.26 | 628833 |
| 2023-06-08 | 194.92 | $199.74 | 255537 |
| 2023-06-07 | 194.45 | $198.12 | 238200 |
| 2023-06-06 | 194.01 | $200.27 | 213837 |
| 2023-06-05 | 193.51 | $199.98 | 301072 |
| 2023-06-02 | 193.01 | $200.31 | 239625 |
| 2023-06-01 | 192.31 | $197.90 | 244000 |
| 2023-05-31 | 191.80 | $195.93 | 350000 |
| 2023-05-30 | 191.46 | $196.86 | 435900 |
| 2023-05-26 | 191.17 | $196.54 | 468700 |
| 2023-05-25 | 190.90 | $193.59 | 363734 |
| 2023-05-24 | 190.70 | $191.07 | 205800 |
| 2023-05-23 | 190.43 | $192.13 | 402000 |
| 2023-05-22 | 190.11 | $194.04 | 114915 |
| 2023-05-19 | 189.84 | $194.03 | 234500 |
| 2023-05-18 | 189.57 | $194.28 | 222523 |
| 2023-05-17 | 189.27 | $192.35 | 235700 |
| 2023-05-16 | 189.14 | $190.00 | 144545 |
| 2023-05-15 | 189.12 | $190.48 | 149520 |
| 2023-05-12 | 189.07 | $190.19 | 402900 |
| 2023-05-11 | 189.02 | $190.53 | 183946 |
| 2023-05-10 | 188.96 | $190.34 | 236400 |
| 2023-05-09 | 188.75 | $189.30 | 180337 |
| 2023-05-08 | 188.65 | $190.29 | 95600 |
| 2023-05-05 | 188.51 | $190.02 | 198600 |
| 2023-05-04 | 188.40 | $186.38 | 281123 |
| 2023-05-03 | 188.43 | $187.70 | 152843 |
| 2023-05-02 | 188.41 | $189.08 | 194533 |
| 2023-05-01 | 188.35 | $191.01 | 120929 |
| 2023-04-28 | 188.16 | $191.09 | 189800 |
| 2023-04-27 | 187.82 | $189.75 | 176700 |
| 2023-04-26 | 187.50 | $185.57 | 120700 |
| 2023-04-25 | 187.25 | $185.80 | 151947 |
| 2023-04-24 | 187.03 | $188.62 | 90506 |
| 2023-04-21 | 186.67 | $188.61 | 175000 |
| 2023-04-20 | 186.26 | $188.30 | 321300 |
| 2023-04-19 | 185.86 | $189.69 | 295400 |
| 2023-04-18 | 185.51 | $189.66 | 136400 |
| 2023-04-17 | 185.04 | $189.55 | 260500 |
| 2023-04-14 | 184.52 | $189.16 | 187900 |
| 2023-04-13 | 184.09 | $189.30 | 225016 |
| 2023-04-12 | 183.48 | $186.18 | 200100 |
| 2023-04-11 | 183.04 | $187.14 | 155512 |
| 2023-04-10 | 182.40 | $187.59 | 199300 |
| 2023-04-06 | 181.72 | $187.90 | 114045 |
| 2023-04-05 | 181.13 | $186.89 | 156800 |
| 2023-04-04 | 180.75 | $187.39 | 117036 |
| 2023-04-03 | 180.33 | $187.89 | 223337 |
| 2023-03-31 | 180.03 | $187.04 | 198000 |
| 2023-03-30 | 179.74 | $184.38 | 199300 |
| 2023-03-29 | 179.43 | $183.24 | 205141 |
| 2023-03-28 | 179.10 | $180.70 | 157632 |
| 2023-03-27 | 178.95 | $181.36 | 210835 |
| 2023-03-24 | 178.80 | $181.41 | 252800 |
| 2023-03-23 | 178.62 | $180.46 | 264537 |
| 2023-03-22 | 178.59 | $180.18 | 282600 |
| 2023-03-21 | 178.53 | $182.81 | 150700 |
| 2023-03-20 | 178.33 | $180.25 | 221519 |
| 2023-03-17 | 178.45 | $179.07 | 335484 |
| 2023-03-16 | 178.66 | $180.69 | 310425 |
| 2023-03-15 | 178.93 | $177.05 | 510222 |
| 2023-03-14 | 179.36 | $177.35 | 175300 |
| 2023-03-13 | 179.76 | $174.26 | 380800 |
| 2023-03-10 | 180.20 | $174.11 | 388500 |
| 2023-03-09 | 180.65 | $176.00 | 215700 |
| 2023-03-08 | 181.08 | $179.30 | 144626 |
| 2023-03-07 | 181.46 | $179.10 | 107000 |
| 2023-03-06 | 181.72 | $181.83 | 139500 |
| 2023-03-03 | 181.90 | $181.31 | 229800 |
| 2023-03-02 | 182.18 | $178.08 | 109124 |
| 2023-03-01 | 182.46 | $176.74 | 112000 |
| 2023-02-28 | 182.70 | $177.63 | 147600 |
| 2023-02-27 | 182.76 | $178.42 | 167320 |
| 2023-02-24 | 182.92 | $177.76 | 220542 |
| 2023-02-23 | 183.06 | $179.83 | 249600 |
| 2023-02-22 | 182.99 | $178.93 | 227926 |
| 2023-02-21 | 182.98 | $178.92 | 178244 |
| 2023-02-17 | 182.96 | $182.67 | 170747 |
| 2023-02-16 | 182.66 | $183.27 | 187003 |
| 2023-02-15 | 182.15 | $186.04 | 279532 |
| 2023-02-14 | 181.56 | $185.55 | 226045 |
| 2023-02-13 | 181.13 | $185.41 | 181900 |
| 2023-02-10 | 180.73 | $183.12 | 186917 |
| 2023-02-09 | 180.39 | $183.01 | 210700 |
| 2023-02-08 | 180.03 | $184.63 | 258733 |
| 2023-02-07 | 179.48 | $186.97 | 391300 |
| 2023-02-06 | 178.74 | $184.33 | 160400 |
| 2023-02-03 | 178.13 | $185.33 | 380100 |
| 2023-02-02 | 177.30 | $187.02 | 333037 |
| 2023-02-01 | 176.48 | $183.64 | 475932 |
| 2023-01-31 | 175.78 | $181.48 | 158000 |
| 2023-01-30 | 175.24 | $178.96 | 226625 |
| 2023-01-27 | 174.83 | $181.49 | 196629 |
| 2023-01-26 | 174.13 | $180.63 | 308100 |
| 2023-01-25 | 173.58 | $178.45 | 287911 |
| 2023-01-24 | 173.19 | $178.59 | 193900 |
| 2023-01-23 | 172.75 | $178.66 | 200900 |
| 2023-01-20 | 172.44 | $176.64 | 140333 |
| 2023-01-19 | 172.10 | $173.04 | 252300 |
| 2023-01-18 | 171.94 | $174.18 | 469607 |
| 2023-01-17 | 171.80 | $177.08 | 390713 |
| 2023-01-13 | 171.62 | $177.32 | 228200 |
| 2023-01-12 | 171.66 | $176.36 | 226300 |
| 2023-01-11 | 171.80 | $175.81 | 336112 |
| 2023-01-10 | 171.94 | $173.55 | 144900 |
| 2023-01-09 | 172.06 | $172.18 | 224838 |
| 2023-01-06 | 172.30 | $172.26 | 257135 |
| 2023-01-05 | 172.46 | $168.71 | 255900 |
| 2023-01-04 | 172.84 | $170.47 | 318247 |
| 2023-01-03 | 173.28 | $169.83 | 450100 |
| 2022-12-30 | 173.91 | $170.57 | 353621 |
| 2022-12-29 | 174.50 | $170.73 | 238801 |
| 2022-12-28 | 175.10 | $167.54 | 222900 |
| 2022-12-27 | 175.57 | $169.66 | 252219 |
| 2022-12-23 | 175.97 | $170.61 | 307000 |
| 2022-12-22 | 176.46 | $169.73 | 281047 |
| 2022-12-21 | 176.99 | $172.45 | 258529 |
| 2022-12-20 | 177.33 | $169.92 | 264700 |
| 2022-12-19 | 177.67 | $169.84 | 576700 |
| 2022-12-16 | 178.07 | $171.43 | 578700 |
| 2022-12-15 | 178.37 | $173.51 | 340900 |
| 2022-12-14 | 178.57 | $178.03 | 439732 |
| 2022-12-13 | 178.62 | $179.18 | 441201 |
| 2022-12-12 | 178.53 | $178.53 | 154512 |
| 2022-12-09 | 178.53 | $176.03 | 200900 |
| 2022-12-08 | 178.56 | $176.93 | 140434 |
| 2022-12-07 | 178.08 | $175.48 | 286800 |
| 2022-12-06 | 177.85 | $176.31 | 172531 |
| 2022-12-05 | 177.55 | $179.26 | 171400 |
| 2022-12-02 | 177.00 | $182.36 | 233100 |
| 2022-12-01 | 176.19 | $182.53 | 951900 |
| 2022-11-30 | 175.48 | $182.62 | 343341 |
| 2022-11-29 | 174.98 | $177.03 | 106800 |
| 2022-11-28 | 174.82 | $177.57 | 131500 |
| 2022-11-25 | 174.71 | $180.44 | 64834 |
| 2022-11-23 | 174.25 | $180.44 | 272414 |
| 2022-11-22 | 173.86 | $179.07 | 310521 |
| 2022-11-21 | 173.66 | $176.78 | 119200 |
| 2022-11-18 | 173.44 | $177.87 | 224900 |
| 2022-11-17 | 173.06 | $177.43 | 198900 |
| 2022-11-16 | 172.50 | $177.53 | 157200 |
| 2022-11-15 | 171.99 | $178.97 | 1.2M |
| 2022-11-14 | 171.46 | $177.42 | 382500 |
| 2022-11-11 | 170.92 | $178.55 | 368421 |
| 2022-11-10 | 170.10 | $176.64 | 685200 |
| 2022-11-09 | 169.56 | $167.22 | 262400 |
| 2022-11-08 | 169.26 | $170.99 | 461200 |
| 2022-11-07 | 168.79 | $170.20 | 240320 |
| 2022-11-04 | 168.42 | $168.43 | 371338 |
| 2022-11-03 | 168.21 | $166.07 | 350310 |
| 2022-11-02 | 168.36 | $168.38 | 898330 |
| 2022-11-01 | 168.48 | $172.66 | 352306 |
| 2022-10-31 | 168.39 | $173.72 | 169300 |
| 2022-10-28 | 168.01 | $175.44 | 196700 |
| 2022-10-27 | 167.36 | $171.10 | 331000 |
| 2022-10-26 | 167.07 | $172.80 | 305200 |
| 2022-10-25 | 166.88 | $174.91 | 292200 |
| 2022-10-24 | 166.44 | $172.43 | 301528 |
| 2022-10-21 | 166.15 | $170.24 | 405100 |
| 2022-10-20 | 166.06 | $166.22 | 429200 |
| 2022-10-19 | 166.32 | $167.40 | 242742 |
| 2022-10-18 | 166.58 | $168.42 | 294000 |
| 2022-10-17 | 166.94 | $166.57 | 339212 |
| 2022-10-14 | 167.47 | $162.22 | 577348 |
| 2022-10-13 | 168.15 | $165.76 | 705400 |
| 2022-10-12 | 168.72 | $161.29 | 252928 |
| 2022-10-11 | 169.61 | $161.52 | 352000 |
| 2022-10-10 | 170.45 | $162.89 | 461600 |
| 2022-10-07 | 171.65 | $164.08 | 264200 |
| 2022-10-06 | 172.68 | $169.15 | 412629 |
| 2022-10-05 | 173.30 | $170.77 | 236247 |
| 2022-10-04 | 173.79 | $170.92 | 407646 |
| 2022-10-03 | 174.14 | $166.01 | 373000 |
| 2022-09-30 | 174.78 | $162.50 | 713100 |
| 2022-09-29 | 175.70 | $165.32 | 425141 |
| 2022-09-28 | 176.43 | $169.00 | 504847 |
| 2022-09-27 | 177.06 | $166.12 | 562200 |
| 2022-09-26 | 177.93 | $166.56 | 1.1M |
| 2022-09-23 | 178.84 | $168.51 | 614000 |
| 2022-09-22 | 179.98 | $171.48 | 370902 |
| 2022-09-21 | 180.85 | $172.52 | 554101 |
| 2022-09-20 | 181.65 | $175.58 | 538704 |
| 2022-09-19 | 182.32 | $177.23 | 223602 |
| 2022-09-16 | 183.12 | $175.86 | 474200 |
| 2022-09-15 | 184.12 | $177.00 | 497200 |
| 2022-09-14 | 185.05 | $179.27 | 235419 |
| 2022-09-13 | 185.93 | $178.17 | 330400 |
| 2022-09-12 | 186.84 | $186.90 | 202800 |
| 2022-09-09 | 187.26 | $184.64 | 191620 |
| 2022-09-08 | 187.63 | $181.59 | 417335 |
| 2022-09-07 | 188.16 | $180.68 | 198800 |
| 2022-09-06 | 188.54 | $177.82 | 347100 |
| 2022-09-02 | 189.09 | $178.78 | 551700 |
| 2022-09-01 | 189.62 | $180.87 | 272800 |
| 2022-08-31 | 190.08 | $180.11 | 248600 |
| 2022-08-30 | 190.59 | $181.49 | 193100 |
| 2022-08-29 | 190.84 | $183.46 | 165311 |
| 2022-08-26 | 191.07 | $184.81 | 249200 |
| 2022-08-25 | 191.26 | $191.43 | 110943 |
| 2022-08-24 | 190.96 | $188.81 | 136300 |
| 2022-08-23 | 190.70 | $188.47 | 224711 |
| 2022-08-22 | 190.19 | $189.01 | 196310 |
| 2022-08-19 | 189.79 | $193.29 | 173200 |
| 2022-08-18 | 189.18 | $195.87 | 158309 |
| 2022-08-17 | 188.53 | $195.51 | 150500 |
| 2022-08-16 | 187.81 | $196.83 | 213546 |
| 2022-08-15 | 186.96 | $196.39 | 183900 |
| 2022-08-12 | 185.91 | $195.33 | 257017 |
| 2022-08-11 | 184.99 | $192.00 | 186000 |
| 2022-08-10 | 184.07 | $192.28 | 227717 |
| 2022-08-09 | 183.14 | $188.23 | 252922 |
| 2022-08-08 | 182.46 | $188.90 | 302700 |
| 2022-08-05 | 181.82 | $189.31 | 186347 |
| 2022-08-04 | 181.28 | $190.01 | 173800 |
| 2022-08-03 | 180.70 | $190.27 | 202213 |
| 2022-08-02 | 179.97 | $186.63 | 236828 |
| 2022-08-01 | 179.39 | $188.01 | 282100 |
| 2022-07-29 | 178.69 | $188.58 | 218043 |
| 2022-07-28 | 177.89 | $185.39 | 218200 |
| 2022-07-27 | 177.32 | $183.65 | 430300 |
| 2022-07-26 | 176.83 | $178.32 | 235300 |
| 2022-07-25 | 176.82 | $180.93 | 279932 |
| 2022-07-22 | 176.70 | $181.07 | 1.4M |
| 2022-07-21 | 176.32 | $183.01 | 316821 |
| 2022-07-20 | 175.74 | $181.04 | 238200 |
| 2022-07-19 | 175.28 | $179.85 | 267300 |
| 2022-07-18 | 174.65 | $175.36 | 352900 |
| 2022-07-15 | 174.23 | $176.87 | 282948 |
| 2022-07-14 | 173.99 | $173.68 | 304023 |
| 2022-07-13 | 173.77 | $173.75 | 279900 |
| 2022-07-12 | 173.56 | $174.57 | 217100 |
| 2022-07-11 | 173.65 | $176.14 | 214608 |
| 2022-07-08 | 173.94 | $178.45 | 235100 |
| 2022-07-07 | 174.36 | $178.42 | 192100 |
| 2022-07-06 | 174.86 | $175.72 | 219808 |
| 2022-07-05 | 175.41 | $174.96 | 233346 |
| 2022-07-01 | 175.98 | $174.06 | 258300 |
| 2022-06-30 | 176.76 | $172.47 | 254221 |
| 2022-06-29 | 177.45 | $174.15 | 186731 |
| 2022-06-28 | 178.11 | $173.86 | 263500 |
| 2022-06-27 | 178.82 | $177.94 | 676400 |
| 2022-06-24 | 179.10 | $178.69 | 362300 |
| 2022-06-23 | 179.16 | $173.33 | 300721 |
| 2022-06-22 | 179.42 | $171.50 | 334088 |
| 2022-06-21 | 179.85 | $171.80 | 822306 |
| 2022-06-17 | 180.08 | $167.30 | 443200 |
| 2022-06-16 | 180.54 | $166.91 | 318400 |
| 2022-06-15 | 181.10 | $172.10 | 478300 |
| 2022-06-14 | 181.79 | $169.25 | 410921 |
| 2022-06-13 | 182.43 | $169.64 | 398328 |
| 2022-06-10 | 183.09 | $176.31 | 475400 |
| 2022-06-09 | 183.21 | $181.87 | 170636 |
| 2022-06-08 | 183.09 | $186.83 | 228900 |
| 2022-06-07 | 182.88 | $188.49 | 177600 |
| 2022-06-06 | 182.56 | $186.82 | 184916 |
| 2022-06-03 | 182.61 | $186.20 | 140218 |
| 2022-06-02 | 182.72 | $189.70 | 274821 |
| 2022-06-01 | 183.03 | $186.33 | 259103 |
| 2022-05-31 | 183.21 | $187.42 | 248500 |
| 2022-05-27 | 183.31 | $188.02 | 211131 |
| 2022-05-26 | 183.29 | $183.41 | 144847 |
| 2022-05-25 | 183.90 | $179.96 | 285500 |
| 2022-05-24 | 184.40 | $178.47 | 286900 |
| 2022-05-23 | 184.97 | $180.12 | 255600 |
| 2022-05-20 | 185.75 | $176.49 | 639345 |
| 2022-05-19 | 186.65 | $176.53 | 726247 |
| 2022-05-18 | 187.81 | $178.11 | 460402 |
| 2022-05-17 | 189.03 | $185.79 | 338245 |
| 2022-05-16 | 189.92 | $182.18 | 379712 |
| 2022-05-13 | 190.81 | $182.81 | 309648 |
| 2022-05-12 | 191.69 | $178.67 | 574832 |
| 2022-05-11 | 192.91 | $179.39 | 693019 |
| 2022-05-10 | 193.98 | $182.72 | 530442 |
| 2022-05-09 | 194.91 | $182.06 | 1.3M |
| 2022-05-06 | 196.08 | $187.82 | 576841 |
| 2022-05-05 | 197.02 | $188.45 | 386000 |
| 2022-05-04 | 197.87 | $195.84 | 576001 |
| 2022-05-03 | 198.50 | $189.94 | 297750 |
| 2022-05-02 | 199.56 | $189.33 | 386704 |
| 2022-04-29 | 200.53 | $187.75 | 255000 |
| 2022-04-28 | 201.56 | $195.47 | 369600 |
| 2022-04-27 | 202.38 | $190.01 | 352100 |
| 2022-04-26 | 203.53 | $189.83 | 314400 |
| 2022-04-25 | 204.56 | $195.90 | 490055 |
| 2022-04-22 | 205.21 | $194.38 | 285901 |
| 2022-04-21 | 205.89 | $199.71 | 238500 |
| 2022-04-20 | 206.17 | $202.47 | 275400 |
| 2022-04-19 | 206.45 | $203.57 | 120769 |
| 2022-04-18 | 206.52 | $200.16 | 198330 |
| 2022-04-14 | 206.76 | $200.24 | 130300 |
| 2022-04-13 | 206.87 | $203.10 | 478227 |
| 2022-04-12 | 206.72 | $200.90 | 313700 |
| 2022-04-11 | 206.47 | $201.29 | 876460 |
| 2022-04-08 | 205.95 | $205.41 | 805700 |
| 2022-04-07 | 205.32 | $206.61 | 220300 |
| 2022-04-06 | 204.75 | $205.47 | 162100 |
| 2022-04-05 | 204.29 | $208.42 | 259006 |
| 2022-04-04 | 203.41 | $211.14 | 185625 |
| 2022-04-01 | 202.47 | $208.69 | 240723 |
| 2022-03-31 | 201.94 | $208.52 | 227338 |
| 2022-03-30 | 201.51 | $211.76 | 160632 |
| 2022-03-29 | 200.98 | $212.94 | 227417 |
| 2022-03-28 | 200.24 | $210.59 | 200300 |
| 2022-03-25 | 199.76 | $208.73 | 147900 |
| 2022-03-24 | 199.37 | $208.00 | 194400 |
| 2022-03-23 | 198.82 | $205.45 | 703346 |
| 2022-03-22 | 198.25 | $207.91 | 565935 |
| 2022-03-21 | 197.73 | $205.11 | 338300 |
| 2022-03-18 | 197.49 | $204.98 | 197300 |
| 2022-03-17 | 197.32 | $202.43 | 219100 |
| 2022-03-16 | 197.52 | $200.13 | 471300 |
| 2022-03-15 | 197.81 | $195.72 | 293695 |
| 2022-03-14 | 198.16 | $191.03 | 325400 |
| 2022-03-11 | 198.76 | $192.77 | 382200 |
| 2022-03-10 | 199.49 | $195.24 | 285500 |
| 2022-03-09 | 200.28 | $196.24 | 424746 |
| 2022-03-08 | 200.90 | $190.90 | 533800 |
| 2022-03-07 | 201.70 | $192.34 | 386209 |
| 2022-03-04 | 202.49 | $197.98 | 373300 |
| 2022-03-03 | 202.92 | $200.01 | 471538 |
| 2022-03-02 | 203.54 | $201.19 | 1.2M |
| 2022-03-01 | 204.01 | $198.01 | 420424 |
| 2022-02-28 | 204.56 | $200.93 | 614100 |
| 2022-02-25 | 204.76 | $201.12 | 405900 |
| 2022-02-24 | 204.69 | $196.89 | 864711 |
| 2022-02-23 | 204.86 | $193.97 | 742435 |
| 2022-02-22 | 205.18 | $197.70 | 549100 |
| 2022-02-18 | 205.43 | $200.18 | 400711 |
| 2022-02-17 | 205.52 | $201.71 | 246300 |
| 2022-02-16 | 205.75 | $206.32 | 260100 |
| 2022-02-15 | 205.88 | $205.97 | 225600 |
| 2022-02-14 | 206.13 | $202.76 | 388112 |
| 2022-02-11 | 206.73 | $202.89 | 576540 |
| 2022-02-10 | 207.31 | $207.42 | 398398 |
| 2022-02-09 | 207.84 | $211.08 | 652800 |
| 2022-02-08 | 208.15 | $208.58 | 178426 |
| 2022-02-07 | 208.49 | $207.01 | 196400 |
| 2022-02-04 | 208.93 | $208.15 | 1.0M |
| 2022-02-03 | 209.33 | $206.58 | 762200 |
| 2022-02-02 | 209.83 | $212.36 | 660209 |
| 2022-02-01 | 210.26 | $210.53 | 395900 |
| 2022-01-31 | 210.81 | $208.96 | 518937 |
| 2022-01-28 | 211.32 | $205.07 | 358700 |
| 2022-01-27 | 212.07 | $199.70 | 554800 |
| 2022-01-26 | 213.12 | $200.32 | 869400 |
| 2022-01-25 | 214.14 | $200.32 | 542148 |
| 2022-01-24 | 215.17 | $202.59 | 1.0M |
| 2022-01-21 | 215.93 | $202.00 | 710000 |
| 2022-01-20 | 216.66 | $206.48 | 262900 |
| 2022-01-19 | 217.05 | $208.83 | 285100 |
| 2022-01-18 | 217.14 | $210.90 | 521200 |
| 2022-01-14 | 217.25 | $214.78 | 255957 |
| 2022-01-13 | 217.27 | $214.44 | 312110 |
| 2022-01-12 | 217.44 | $218.07 | 143743 |
| 2022-01-11 | 217.24 | $217.35 | 240501 |
| 2022-01-10 | 217.15 | $215.43 | 346000 |
| 2022-01-07 | 217.29 | $215.71 | 271547 |
| 2022-01-06 | 217.30 | $216.14 | 284530 |
| 2022-01-05 | 217.35 | $216.59 | 348000 |
| 2022-01-04 | 217.34 | $220.94 | 200900 |
| 2022-01-03 | 216.90 | $221.63 | 157600 |
| 2021-12-31 | 216.31 | $219.13 | 161520 |
| 2021-12-30 | 215.94 | $219.96 | 149200 |
| 2021-12-29 | 215.41 | $220.84 | 219600 |
| 2021-12-28 | 214.96 | $220.57 | 218432 |
| 2021-12-27 | 214.69 | $220.94 | 249807 |
| 2021-12-23 | 214.26 | $217.84 | 205700 |
| 2021-12-22 | 214.22 | $216.65 | 277538 |
| 2021-12-21 | 214.22 | $214.23 | 334636 |
| 2021-12-20 | 214.33 | $210.74 | 377007 |
| 2021-12-17 | 214.66 | $212.93 | 340300 |
| 2021-12-16 | 214.87 | $215.32 | 272125 |
| 2021-12-15 | 214.90 | $217.74 | 294510 |
| 2021-12-14 | 214.84 | $214.06 | 339700 |
| 2021-12-13 | 214.91 | $215.55 | 632103 |
| 2021-12-10 | 214.91 | $218.33 | 722400 |
| 2021-12-09 | 214.68 | $215.85 | 132800 |
| 2021-12-08 | 214.59 | $217.13 | 190802 |
| 2021-12-07 | 214.52 | $216.43 | 207337 |
| 2021-12-06 | 214.54 | $212.14 | 246041 |
| 2021-12-03 | 214.78 | $209.81 | 208800 |
| 2021-12-02 | 215.10 | $211.71 | 266134 |
| 2021-12-01 | 215.26 | $209.45 | 846036 |
| 2021-11-30 | 215.44 | $211.80 | 574100 |
| 2021-11-29 | 215.45 | $215.15 | 152300 |
| 2021-11-26 | 215.31 | $212.37 | 187600 |
| 2021-11-24 | 215.25 | $217.07 | 233929 |
| 2021-11-23 | 214.87 | $216.61 | 630742 |
| 2021-11-22 | 214.51 | $216.46 | 234614 |
| 2021-11-19 | 214.14 | $217.24 | 114710 |
| 2021-11-18 | 213.66 | $217.19 | 123929 |
| 2021-11-17 | 213.22 | $215.97 | 185940 |
| 2021-11-16 | 212.83 | $216.40 | 115200 |
| 2021-11-15 | 212.39 | $215.48 | 138342 |
| 2021-11-12 | 211.92 | $215.54 | 132400 |
| 2021-11-11 | 211.40 | $213.88 | 163703 |
| 2021-11-10 | 210.87 | $213.99 | 245300 |
| 2021-11-09 | 210.16 | $215.69 | 183044 |
| 2021-11-08 | 209.35 | $216.85 | 233011 |
| 2021-11-05 | 208.52 | $216.93 | 152803 |
| 2021-11-04 | 207.76 | $216.28 | 71300 |
| 2021-11-03 | 207.04 | $214.77 | 167869 |
| 2021-11-02 | 206.33 | $213.04 | 128542 |
| 2021-11-01 | 205.64 | $212.16 | 130502 |
| 2021-10-29 | 204.88 | $212.18 | 161500 |
| 2021-10-28 | 204.27 | $211.19 | 166400 |
| 2021-10-27 | 203.58 | $209.45 | 379226 |
| 2021-10-26 | 203.08 | $209.52 | 215121 |
| 2021-10-25 | 202.56 | $209.02 | 144727 |
| 2021-10-22 | 202.28 | $207.72 | 103000 |
| 2021-10-21 | 202.10 | $208.42 | 65500 |
| 2021-10-20 | 201.90 | $208.17 | 93700 |
| 2021-10-19 | 201.59 | $207.56 | 103605 |
| 2021-10-18 | 201.23 | $206.03 | 126241 |
| 2021-10-15 | 200.94 | $205.17 | 175503 |
| 2021-10-14 | 200.88 | $203.17 | 113522 |
| 2021-10-13 | 201.02 | $199.97 | 494700 |
| 2021-10-12 | 201.33 | $199.39 | 768300 |
| 2021-10-11 | 201.59 | $200.17 | 164100 |
| 2021-10-08 | 201.86 | $201.80 | 116800 |
| 2021-10-07 | 202.03 | $201.95 | 117639 |
| 2021-10-06 | 202.28 | $200.49 | 182135 |
| 2021-10-05 | 202.66 | $199.23 | 209800 |
| 2021-10-04 | 203.12 | $196.91 | 320048 |
| 2021-10-01 | 203.71 | $200.00 | 259518 |
| 2021-09-30 | 204.13 | $197.44 | 200000 |
| 2021-09-29 | 204.66 | $199.52 | 150611 |
| 2021-09-28 | 205.09 | $199.15 | 231900 |
| 2021-09-27 | 205.55 | $203.37 | 111900 |
| 2021-09-24 | 205.73 | $204.18 | 118000 |
| 2021-09-23 | 205.79 | $204.26 | 125603 |
| 2021-09-22 | 205.89 | $201.99 | 166100 |
| 2021-09-21 | 206.11 | $200.36 | 114420 |
| 2021-09-20 | 206.40 | $200.34 | 328100 |
| 2021-09-17 | 206.59 | $203.91 | 229936 |
| 2021-09-16 | 206.51 | $205.91 | 78611 |
| 2021-09-15 | 206.31 | $206.24 | 113200 |
| 2021-09-14 | 206.20 | $204.51 | 154000 |
| 2021-09-13 | 206.26 | $205.71 | 190900 |
| 2021-09-10 | 206.23 | $205.10 | 638400 |
| 2021-09-09 | 206.20 | $206.99 | 166442 |
| 2021-09-08 | 206.03 | $208.05 | 138600 |
| 2021-09-07 | 205.78 | $208.37 | 123935 |
| 2021-09-03 | 205.51 | $208.81 | 85800 |
| 2021-09-02 | 205.23 | $208.38 | 120444 |
| 2021-09-01 | 204.96 | $208.08 | 163400 |
| 2021-08-31 | 204.63 | $208.08 | 96816 |
| 2021-08-30 | 204.35 | $208.40 | 182836 |
| 2021-08-27 | 203.97 | $206.96 | 115900 |
| 2021-08-26 | 203.68 | $205.29 | 467403 |
| 2021-08-25 | 203.55 | $206.40 | 104200 |
| 2021-08-24 | 203.34 | $206.32 | 135800 |
| 2021-08-23 | 203.15 | $206.07 | 196500 |
| 2021-08-20 | 203.03 | $204.23 | 168410 |
| 2021-08-19 | 202.99 | $202.32 | 206339 |
| 2021-08-18 | 202.92 | $201.89 | 143700 |
| 2021-08-17 | 202.84 | $204.09 | 210434 |
| 2021-08-16 | 202.57 | $205.66 | 137500 |
| 2021-08-13 | 202.10 | $205.12 | 116400 |
| 2021-08-12 | 201.80 | $204.55 | 145101 |
| 2021-08-11 | 201.60 | $203.58 | 121720 |
| 2021-08-10 | 201.50 | $203.07 | 402102 |
| 2021-08-09 | 201.40 | $202.99 | 139900 |
| 2021-08-06 | 201.30 | $203.14 | 93229 |
| 2021-08-05 | 201.16 | $202.97 | 120477 |
| 2021-08-04 | 200.95 | $201.50 | 111709 |
| 2021-08-03 | 200.87 | $202.36 | 206012 |
| 2021-08-02 | 200.70 | $200.95 | 243200 |
| 2021-07-30 | 200.61 | $201.10 | 232422 |
| 2021-07-29 | 200.41 | $202.72 | 158037 |
| 2021-07-28 | 200.08 | $202.26 | 135515 |
| 2021-07-27 | 199.77 | $202.39 | 282881 |
| 2021-07-26 | 199.44 | $203.75 | 196100 |
| 2021-07-23 | 199.00 | $203.32 | 165900 |
| 2021-07-22 | 198.56 | $201.01 | 119800 |
| 2021-07-21 | 198.19 | $200.24 | 290200 |
| 2021-07-20 | 197.86 | $198.74 | 422234 |
| 2021-07-19 | 197.55 | $196.16 | 400841 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
368.39
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
167.69
Average
245.61
Maximum
370.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 368.39 | $372.96 | 35628 |
| 2026-07-15 | 367.91 | $373.90 | 162090 |
| 2026-07-14 | 367.28 | $370.64 | 195725 |
| 2026-07-13 | 366.93 | $369.40 | 376338 |
| 2026-07-10 | 366.67 | $372.31 | 397531 |
| 2026-07-09 | 366.08 | $370.21 | 172268 |
| 2026-07-08 | 365.64 | $367.80 | 237800 |
| 2026-07-07 | 365.42 | $368.25 | 155417 |
| 2026-07-06 | 365.12 | $369.49 | 153536 |
| 2026-07-02 | 364.66 | $366.08 | 187790 |
| 2026-07-01 | 364.51 | $365.87 | 206400 |
| 2026-06-30 | 364.36 | $365.87 | 282200 |
| 2026-06-29 | 364.21 | $362.51 | 481867 |
| 2026-06-26 | 364.38 | $357.57 | 308404 |
| 2026-06-25 | 365.10 | $357.55 | 362600 |
| 2026-06-24 | 365.90 | $359.28 | 267266 |
| 2026-06-23 | 366.59 | $360.44 | 288200 |
| 2026-06-22 | 367.24 | $365.60 | 337579 |
| 2026-06-18 | 367.41 | $368.66 | 234412 |
| 2026-06-17 | 367.28 | $364.14 | 518700 |
| 2026-06-16 | 367.61 | $368.69 | 221500 |
| 2026-06-15 | 367.50 | $371.05 | 282500 |
| 2026-06-12 | 367.12 | $364.40 | 480202 |
| 2026-06-11 | 367.41 | $363.54 | 720900 |
| 2026-06-10 | 367.82 | $357.76 | 366471 |
| 2026-06-09 | 368.88 | $363.62 | 481529 |
| 2026-06-08 | 369.43 | $366.57 | 263224 |
| 2026-06-05 | 369.73 | $364.88 | 391954 |
| 2026-06-04 | 370.24 | $375.73 | 273300 |
| 2026-06-03 | 369.66 | $374.53 | 416421 |
| 2026-06-02 | 369.15 | $377.82 | 256500 |
| 2026-06-01 | 368.24 | $378.10 | 450222 |
| 2026-05-29 | 367.20 | $377.33 | 375200 |
| 2026-05-28 | 366.14 | $376.46 | 252105 |
| 2026-05-27 | 365.05 | $373.91 | 239400 |
| 2026-05-26 | 364.12 | $373.14 | 228151 |
| 2026-05-22 | 363.17 | $371.19 | 251913 |
| 2026-05-21 | 362.32 | $370.39 | 505106 |
| 2026-05-20 | 361.47 | $370.07 | 345103 |
| 2026-05-19 | 360.57 | $366.44 | 330700 |
| 2026-05-18 | 359.95 | $368.82 | 456400 |
| 2026-05-15 | 359.01 | $369.36 | 351607 |
| 2026-05-14 | 357.93 | $373.91 | 187100 |
| 2026-05-13 | 356.24 | $370.81 | 220930 |
| 2026-05-12 | 354.71 | $367.62 | 477245 |
| 2026-05-11 | 353.35 | $368.03 | 223216 |
| 2026-05-08 | 351.81 | $367.38 | 290858 |
| 2026-05-07 | 350.17 | $363.83 | 657329 |
| 2026-05-06 | 348.73 | $364.37 | 292852 |
| 2026-05-05 | 347.08 | $358.11 | 315662 |
| 2026-05-04 | 345.92 | $355.22 | 359150 |
| 2026-05-01 | 344.94 | $356.70 | 366134 |
| 2026-04-30 | 343.70 | $354.80 | 383000 |
| 2026-04-29 | 342.54 | $352.08 | 592422 |
| 2026-04-28 | 341.53 | $351.98 | 392145 |
| 2026-04-27 | 340.43 | $353.20 | 462200 |
| 2026-04-24 | 339.09 | $352.22 | 399300 |
| 2026-04-23 | 337.70 | $348.70 | 614641 |
| 2026-04-22 | 336.55 | $350.66 | 435700 |
| 2026-04-21 | 335.06 | $345.89 | 788530 |
| 2026-04-20 | 333.92 | $348.37 | 482534 |
| 2026-04-17 | 332.40 | $349.72 | 511883 |
| 2026-04-16 | 330.58 | $345.58 | 418736 |
| 2026-04-15 | 329.00 | $345.12 | 318419 |
| 2026-04-14 | 327.30 | $341.17 | 470100 |
| 2026-04-13 | 325.84 | $335.96 | 405633 |
| 2026-04-10 | 324.78 | $333.22 | 312700 |
| 2026-04-09 | 323.89 | $332.82 | 615700 |
| 2026-04-08 | 322.95 | $330.15 | 805738 |
| 2026-04-07 | 322.19 | $322.20 | 888100 |
| 2026-04-06 | 322.19 | $321.90 | 755404 |
| 2026-04-02 | 322.22 | $320.41 | 1.2M |
| 2026-04-01 | 322.41 | $320.37 | 1.5M |
| 2026-03-31 | 322.62 | $318.07 | 2.1M |
| 2026-03-30 | 323.10 | $308.21 | 796394 |
| 2026-03-27 | 324.67 | $309.14 | 1.3M |
| 2026-03-26 | 326.30 | $314.96 | 1.4M |
| 2026-03-25 | 327.50 | $321.25 | 1.7M |
| 2026-03-24 | 328.15 | $319.33 | 3.5M |
| 2026-03-23 | 329.08 | $321.16 | 4.3M |
| 2026-03-20 | 329.92 | $317.57 | 2.4M |
| 2026-03-19 | 331.22 | $322.16 | 2.5M |
| 2026-03-18 | 332.17 | $323.37 | 2.2M |
| 2026-03-17 | 333.10 | $328.25 | 1.5M |
| 2026-03-16 | 333.61 | $328.86 | 3.7M |
| 2026-03-13 | 334.11 | $325.64 | 3.7M |
| 2026-03-12 | 335.00 | $328.54 | 30.1M |
| 2026-03-11 | 335.68 | $333.47 | 778017 |
| 2026-03-10 | 335.91 | $333.60 | 1.1M |
| 2026-03-09 | 336.15 | $333.76 | 1.1M |
| 2026-03-06 | 336.41 | $330.86 | 844500 |
| 2026-03-05 | 336.99 | $334.51 | 907005 |
| 2026-03-04 | 337.25 | $335.85 | 552200 |
| 2026-03-03 | 337.40 | $333.33 | 1.1M |
| 2026-03-02 | 337.83 | $334.94 | 840000 |
| 2026-02-27 | 338.13 | $334.88 | 749000 |
| 2026-02-26 | 338.47 | $336.91 | 507006 |
| 2026-02-25 | 338.64 | $340.04 | 503847 |
| 2026-02-24 | 338.49 | $336.88 | 469302 |
| 2026-02-23 | 338.66 | $334.41 | 699220 |
| 2026-02-20 | 339.11 | $337.83 | 685400 |
| 2026-02-19 | 339.24 | $335.10 | 695800 |
| 2026-02-18 | 339.68 | $336.07 | 633300 |
| 2026-02-17 | 340.06 | $334.39 | 970500 |
| 2026-02-13 | 340.65 | $333.55 | 941626 |
| 2026-02-12 | 341.40 | $335.05 | 658900 |
| 2026-02-11 | 342.07 | $340.83 | 780000 |
| 2026-02-10 | 342.20 | $341.90 | 480800 |
| 2026-02-09 | 342.23 | $343.32 | 517200 |
| 2026-02-06 | 342.11 | $341.61 | 606801 |
| 2026-02-05 | 342.17 | $335.46 | 1.9M |
| 2026-02-04 | 342.87 | $340.28 | 1.4M |
| 2026-02-03 | 343.15 | $341.91 | 544331 |
| 2026-02-02 | 343.28 | $345.35 | 541410 |
| 2026-01-30 | 343.06 | $343.56 | 492940 |
| 2026-01-29 | 343.01 | $343.56 | 419200 |
| 2026-01-28 | 342.95 | $344.69 | 382700 |
| 2026-01-27 | 342.76 | $344.95 | 270216 |
| 2026-01-26 | 342.53 | $343.66 | 282800 |
| 2026-01-23 | 342.42 | $341.39 | 423300 |
| 2026-01-22 | 342.52 | $340.96 | 516662 |
| 2026-01-21 | 342.69 | $338.56 | 818030 |
| 2026-01-20 | 343.12 | $335.10 | 547182 |
| 2026-01-16 | 343.97 | $343.10 | 746823 |
| 2026-01-15 | 344.06 | $343.59 | 770335 |
| 2026-01-14 | 344.11 | $343.41 | 811400 |
| 2026-01-13 | 344.18 | $345.67 | 1.0M |
| 2026-01-12 | 344.02 | $346.56 | 477000 |
| 2026-01-09 | 343.76 | $346.07 | 602300 |
| 2026-01-08 | 343.51 | $344.49 | 502833 |
| 2026-01-07 | 343.41 | $344.84 | 529248 |
| 2026-01-06 | 343.26 | $345.05 | 436227 |
| 2026-01-05 | 343.07 | $344.10 | 483520 |
| 2026-01-02 | 342.97 | $342.33 | 604845 |
| 2025-12-31 | 343.03 | $342.97 | 347400 |
| 2025-12-30 | 343.04 | $345.09 | 454728 |
| 2025-12-29 | 342.82 | $345.39 | 445490 |
| 2025-12-26 | 342.55 | $346.76 | 372100 |
| 2025-12-24 | 342.11 | $346.87 | 204846 |
| 2025-12-23 | 341.61 | $345.51 | 548344 |
| 2025-12-22 | 341.20 | $343.41 | 438003 |
| 2025-12-19 | 340.97 | $341.50 | 354076 |
| 2025-12-18 | 340.91 | $338.26 | 378600 |
| 2025-12-17 | 341.19 | $335.57 | 355330 |
| 2025-12-16 | 341.78 | $339.71 | 398700 |
| 2025-12-15 | 342.00 | $341.04 | 337114 |
| 2025-12-12 | 342.10 | $341.85 | 518400 |
| 2025-12-11 | 342.12 | $345.44 | 595900 |
| 2025-12-10 | 341.77 | $345.37 | 656700 |
| 2025-12-09 | 341.40 | $343.92 | 329227 |
| 2025-12-08 | 341.13 | $344.31 | 406500 |
| 2025-12-05 | 340.80 | $345.17 | 366025 |
| 2025-12-04 | 340.34 | $344.53 | 279100 |
| 2025-12-03 | 339.89 | $344.35 | 312400 |
| 2025-12-02 | 339.42 | $343.56 | 438600 |
| 2025-12-01 | 338.99 | $342.59 | 418143 |
| 2025-11-28 | 338.61 | $344.13 | 160032 |
| 2025-11-26 | 338.03 | $342.38 | 321447 |
| 2025-11-25 | 337.57 | $340.13 | 393900 |
| 2025-11-24 | 337.30 | $337.69 | 440354 |
| 2025-11-21 | 337.26 | $331.70 | 455200 |
| 2025-11-20 | 337.85 | $329.28 | 507415 |
| 2025-11-19 | 338.75 | $334.15 | 423300 |
| 2025-11-18 | 339.23 | $332.66 | 1.0M |
| 2025-11-17 | 339.92 | $335.93 | 535748 |
| 2025-11-14 | 340.34 | $338.72 | 947032 |
| 2025-11-13 | 340.52 | $338.65 | 469618 |
| 2025-11-12 | 340.71 | $344.92 | 398394 |
| 2025-11-11 | 340.27 | $344.82 | 482823 |
| 2025-11-10 | 339.79 | $343.79 | 466900 |
| 2025-11-07 | 339.37 | $337.40 | 872263 |
| 2025-11-06 | 339.58 | $338.50 | 370600 |
| 2025-11-05 | 339.69 | $342.43 | 418319 |
| 2025-11-04 | 339.40 | $341.60 | 1.4M |
| 2025-11-03 | 339.17 | $346.17 | 896700 |
| 2025-10-31 | 338.43 | $345.32 | 250100 |
| 2025-10-30 | 337.71 | $344.21 | 1.1M |
| 2025-10-29 | 337.02 | $348.36 | 975131 |
| 2025-10-28 | 335.83 | $346.80 | 548000 |
| 2025-10-27 | 334.67 | $344.65 | 198300 |
| 2025-10-24 | 333.62 | $339.45 | 248900 |
| 2025-10-23 | 333.01 | $336.29 | 236700 |
| 2025-10-22 | 332.67 | $334.62 | 548401 |
| 2025-10-21 | 332.46 | $336.14 | 224900 |
| 2025-10-20 | 332.07 | $336.58 | 215411 |
| 2025-10-17 | 331.60 | $333.12 | 401400 |
| 2025-10-16 | 331.44 | $330.80 | 692271 |
| 2025-10-15 | 331.50 | $332.92 | 412700 |
| 2025-10-14 | 331.36 | $331.02 | 360802 |
| 2025-10-13 | 331.39 | $332.35 | 236056 |
| 2025-10-10 | 331.29 | $326.65 | 867431 |
| 2025-10-09 | 331.78 | $336.23 | 594013 |
| 2025-10-08 | 331.31 | $336.63 | 634515 |
| 2025-10-07 | 330.75 | $334.53 | 316500 |
| 2025-10-06 | 330.35 | $335.50 | 462800 |
| 2025-10-03 | 329.81 | $333.98 | 535800 |
| 2025-10-02 | 329.37 | $334.28 | 552482 |
| 2025-10-01 | 328.85 | $334.26 | 518682 |
| 2025-09-30 | 328.28 | $332.84 | 1.2M |
| 2025-09-29 | 327.80 | $331.44 | 586990 |
| 2025-09-26 | 327.42 | $330.97 | 393030 |
| 2025-09-25 | 327.05 | $329.53 | 391838 |
| 2025-09-24 | 326.79 | $330.79 | 530113 |
| 2025-09-23 | 326.37 | $331.63 | 419855 |
| 2025-09-22 | 325.81 | $334.18 | 552400 |
| 2025-09-19 | 324.93 | $332.28 | 396149 |
| 2025-09-18 | 324.16 | $330.16 | 925928 |
| 2025-09-17 | 323.52 | $328.88 | 1.8M |
| 2025-09-16 | 322.96 | $329.58 | 10.7M |
| 2025-09-15 | 322.26 | $330.47 | 260700 |
| 2025-09-12 | 321.40 | $327.92 | 162400 |
| 2025-09-11 | 320.71 | $327.13 | 336420 |
| 2025-09-10 | 320.04 | $325.50 | 249561 |
| 2025-09-09 | 319.46 | $323.76 | 291902 |
| 2025-09-08 | 319.01 | $322.31 | 271400 |
| 2025-09-05 | 318.67 | $321.66 | 265503 |
| 2025-09-04 | 318.35 | $322.69 | 247200 |
| 2025-09-03 | 317.89 | $320.32 | 172704 |
| 2025-09-02 | 317.64 | $317.78 | 338850 |
| 2025-08-29 | 317.62 | $319.69 | 171900 |
| 2025-08-28 | 317.40 | $322.43 | 142602 |
| 2025-08-27 | 316.88 | $321.26 | 238417 |
| 2025-08-26 | 316.41 | $320.19 | 152201 |
| 2025-08-25 | 316.02 | $318.96 | 362976 |
| 2025-08-22 | 315.71 | $319.35 | 281354 |
| 2025-08-21 | 315.32 | $314.77 | 161700 |
| 2025-08-20 | 315.38 | $316.03 | 240107 |
| 2025-08-19 | 315.31 | $317.53 | 156000 |
| 2025-08-18 | 315.08 | $320.27 | 181109 |
| 2025-08-15 | 314.53 | $320.69 | 235803 |
| 2025-08-14 | 313.89 | $320.74 | 344133 |
| 2025-08-13 | 313.17 | $320.52 | 201011 |
| 2025-08-12 | 312.39 | $319.57 | 198307 |
| 2025-08-11 | 311.64 | $316.54 | 183300 |
| 2025-08-08 | 311.12 | $317.37 | 181955 |
| 2025-08-07 | 310.46 | $314.00 | 298155 |
| 2025-08-06 | 310.09 | $314.19 | 201000 |
| 2025-08-05 | 309.66 | $311.12 | 352113 |
| 2025-08-04 | 309.50 | $311.57 | 318300 |
| 2025-08-01 | 309.29 | $307.18 | 361581 |
| 2025-07-31 | 309.51 | $313.55 | 257100 |
| 2025-07-30 | 309.08 | $313.32 | 220664 |
| 2025-07-29 | 308.63 | $313.83 | 149300 |
| 2025-07-28 | 308.09 | $315.00 | 143400 |
| 2025-07-25 | 307.36 | $314.01 | 138200 |
| 2025-07-24 | 306.66 | $313.02 | 153920 |
| 2025-07-23 | 305.99 | $312.71 | 341800 |
| 2025-07-22 | 305.28 | $309.94 | 168800 |
| 2025-07-21 | 304.79 | $310.75 | 171003 |
| 2025-07-18 | 304.17 | $309.56 | 205201 |
| 2025-07-17 | 303.60 | $309.98 | 300800 |
| 2025-07-16 | 302.93 | $308.32 | 416500 |
| 2025-07-15 | 302.36 | $307.42 | 131243 |
| 2025-07-14 | 301.83 | $307.17 | 117915 |
| 2025-07-11 | 301.26 | $307.11 | 187100 |
| 2025-07-10 | 300.65 | $307.83 | 116316 |
| 2025-07-09 | 299.89 | $306.97 | 186401 |
| 2025-07-08 | 299.15 | $305.06 | 168200 |
| 2025-07-07 | 298.53 | $305.26 | 247232 |
| 2025-07-03 | 297.82 | $307.86 | 157107 |
| 2025-07-02 | 296.76 | $305.37 | 291000 |
| 2025-07-01 | 295.85 | $303.42 | 232700 |
| 2025-06-30 | 295.06 | $304.35 | 355100 |
| 2025-06-27 | 294.08 | $303.11 | 192140 |
| 2025-06-26 | 293.13 | $301.31 | 194935 |
| 2025-06-25 | 292.27 | $298.69 | 189767 |
| 2025-06-24 | 291.59 | $297.50 | 231200 |
| 2025-06-23 | 290.97 | $294.17 | 414824 |
| 2025-06-20 | 290.63 | $291.68 | 261200 |
| 2025-06-18 | 290.52 | $292.82 | 334200 |
| 2025-06-17 | 290.28 | $292.41 | 244445 |
| 2025-06-16 | 290.05 | $295.46 | 301300 |
| 2025-06-13 | 289.48 | $292.73 | 484515 |
| 2025-06-12 | 289.14 | $296.55 | 308600 |
| 2025-06-11 | 288.36 | $294.98 | 225018 |
| 2025-06-10 | 287.67 | $295.77 | 212000 |
| 2025-06-09 | 286.81 | $294.32 | 184425 |
| 2025-06-06 | 286.02 | $293.35 | 270100 |
| 2025-06-05 | 285.25 | $289.80 | 585448 |
| 2025-06-04 | 284.77 | $292.41 | 373000 |
| 2025-06-03 | 283.97 | $291.92 | 345700 |
| 2025-06-02 | 283.13 | $289.97 | 300400 |
| 2025-05-30 | 282.41 | $288.37 | 396300 |
| 2025-05-29 | 281.79 | $288.95 | 369537 |
| 2025-05-28 | 281.03 | $287.38 | 351400 |
| 2025-05-27 | 280.36 | $288.57 | 328940 |
| 2025-05-23 | 279.50 | $282.59 | 580716 |
| 2025-05-22 | 279.17 | $284.71 | 356101 |
| 2025-05-21 | 278.59 | $284.22 | 774754 |
| 2025-05-20 | 278.00 | $288.36 | 4.1M |
| 2025-05-19 | 276.91 | $289.91 | 282036 |
| 2025-05-16 | 275.54 | $289.40 | 163200 |
| 2025-05-15 | 274.08 | $287.79 | 197000 |
| 2025-05-14 | 272.64 | $286.91 | 526610 |
| 2025-05-13 | 271.14 | $285.97 | 378834 |
| 2025-05-12 | 269.57 | $283.38 | 331627 |
| 2025-05-09 | 268.12 | $273.33 | 171800 |
| 2025-05-08 | 267.57 | $274.02 | 481000 |
| 2025-05-07 | 266.89 | $271.66 | 348246 |
| 2025-05-06 | 266.39 | $270.55 | 214600 |
| 2025-05-05 | 265.95 | $273.55 | 239316 |
| 2025-05-02 | 265.15 | $275.62 | 306952 |
| 2025-05-01 | 264.05 | $271.57 | 351344 |
| 2025-04-30 | 263.26 | $268.79 | 276588 |
| 2025-04-29 | 262.68 | $269.34 | 211726 |
| 2025-04-28 | 261.98 | $267.93 | 207604 |
| 2025-04-25 | 261.35 | $267.92 | 240800 |
| 2025-04-24 | 260.66 | $264.96 | 197500 |
| 2025-04-23 | 260.21 | $259.15 | 561707 |
| 2025-04-22 | 260.32 | $254.63 | 416800 |
| 2025-04-21 | 260.92 | $248.53 | 472100 |
| 2025-04-17 | 262.22 | $254.04 | 420313 |
| 2025-04-16 | 263.08 | $254.52 | 408259 |
| 2025-04-15 | 263.99 | $261.04 | 297829 |
| 2025-04-14 | 264.30 | $261.95 | 414800 |
| 2025-04-11 | 264.54 | $260.18 | 551232 |
| 2025-04-10 | 265.00 | $254.95 | 772200 |
| 2025-04-09 | 266.06 | $264.76 | 1.2M |
| 2025-04-08 | 266.20 | $240.38 | 735916 |
| 2025-04-07 | 268.92 | $244.07 | 1.4M |
| 2025-04-04 | 271.53 | $244.18 | 999716 |
| 2025-04-03 | 274.41 | $259.55 | 616800 |
| 2025-04-02 | 275.97 | $272.95 | 416000 |
| 2025-04-01 | 276.29 | $271.42 | 284200 |
| 2025-03-31 | 276.80 | $270.83 | 769600 |
| 2025-03-28 | 277.43 | $269.23 | 258400 |
| 2025-03-27 | 278.30 | $275.41 | 250600 |
| 2025-03-26 | 278.60 | $275.96 | 226300 |
| 2025-03-25 | 278.88 | $280.34 | 161948 |
| 2025-03-24 | 278.73 | $279.28 | 277800 |
| 2025-03-21 | 278.67 | $274.14 | 237000 |
| 2025-03-20 | 279.14 | $273.57 | 229900 |
| 2025-03-19 | 279.73 | $274.06 | 380811 |
| 2025-03-18 | 280.33 | $271.01 | 321249 |
| 2025-03-17 | 281.31 | $274.91 | 569548 |
| 2025-03-14 | 281.98 | $273.78 | 339464 |
| 2025-03-13 | 282.84 | $268.35 | 265819 |
| 2025-03-12 | 284.37 | $272.00 | 497500 |
| 2025-03-11 | 285.67 | $269.99 | 514803 |
| 2025-03-10 | 287.32 | $272.24 | 604585 |
| 2025-03-07 | 288.91 | $280.51 | 639834 |
| 2025-03-06 | 289.80 | $279.16 | 651513 |
| 2025-03-05 | 290.91 | $284.45 | 634543 |
| 2025-03-04 | 291.60 | $280.97 | 756300 |
| 2025-03-03 | 292.71 | $284.33 | 777706 |
| 2025-02-28 | 293.60 | $290.28 | 1.2M |
| 2025-02-27 | 293.95 | $285.09 | 7.3M |
| 2025-02-26 | 294.88 | $290.71 | 153013 |
| 2025-02-25 | 295.32 | $290.57 | 397800 |
| 2025-02-24 | 295.82 | $292.62 | 149300 |
| 2025-02-21 | 296.15 | $294.16 | 141587 |
| 2025-02-20 | 296.36 | $298.93 | 120737 |
| 2025-02-19 | 296.09 | $300.35 | 166084 |
| 2025-02-18 | 295.64 | $299.37 | 180000 |
| 2025-02-14 | 295.25 | $299.01 | 161000 |
| 2025-02-13 | 294.86 | $298.95 | 183536 |
| 2025-02-12 | 294.42 | $295.72 | 142644 |
| 2025-02-11 | 294.29 | $296.16 | 244600 |
| 2025-02-10 | 294.09 | $295.31 | 281618 |
| 2025-02-07 | 293.96 | $293.51 | 291811 |
| 2025-02-06 | 294.01 | $296.85 | 193600 |
| 2025-02-05 | 293.71 | $295.60 | 222600 |
| 2025-02-04 | 293.51 | $294.69 | 225500 |
| 2025-02-03 | 293.39 | $292.23 | 291000 |
| 2025-01-31 | 293.51 | $294.56 | 253921 |
| 2025-01-30 | 293.40 | $295.89 | 322148 |
| 2025-01-29 | 293.14 | $295.29 | 172242 |
| 2025-01-28 | 292.91 | $296.65 | 157700 |
| 2025-01-27 | 292.52 | $292.86 | 229300 |
| 2025-01-24 | 292.48 | $298.02 | 201700 |
| 2025-01-23 | 291.90 | $298.52 | 203200 |
| 2025-01-22 | 291.20 | $296.84 | 146013 |
| 2025-01-21 | 290.61 | $294.46 | 318806 |
| 2025-01-17 | 290.20 | $292.21 | 185237 |
| 2025-01-16 | 289.99 | $288.78 | 146900 |
| 2025-01-15 | 290.12 | $290.94 | 158149 |
| 2025-01-14 | 290.03 | $284.79 | 212329 |
| 2025-01-13 | 290.58 | $285.45 | 195643 |
| 2025-01-10 | 291.12 | $285.72 | 380316 |
| 2025-01-08 | 291.69 | $289.76 | 242125 |
| 2025-01-07 | 291.90 | $289.67 | 194106 |
| 2025-01-06 | 292.13 | $293.74 | 331000 |
| 2025-01-03 | 291.96 | $291.46 | 148100 |
| 2025-01-02 | 292.01 | $288.07 | 418500 |
| 2024-12-31 | 292.43 | $288.85 | 232300 |
| 2024-12-30 | 292.81 | $290.44 | 226243 |
| 2024-12-27 | 293.05 | $293.88 | 162300 |
| 2024-12-26 | 292.97 | $297.09 | 109500 |
| 2024-12-24 | 292.53 | $297.51 | 100300 |
| 2024-12-23 | 292.01 | $293.59 | 171800 |
| 2024-12-20 | 291.84 | $291.15 | 323011 |
| 2024-12-19 | 291.92 | $288.39 | 228244 |
| 2024-12-18 | 292.29 | $287.73 | 286400 |
| 2024-12-17 | 292.77 | $296.56 | 130026 |
| 2024-12-16 | 292.37 | $298.10 | 201020 |
| 2024-12-13 | 291.77 | $296.02 | 199734 |
| 2024-12-12 | 291.32 | $295.63 | 318206 |
| 2024-12-11 | 290.86 | $297.35 | 116800 |
| 2024-12-10 | 290.18 | $294.12 | 97800 |
| 2024-12-09 | 289.77 | $294.57 | 103495 |
| 2024-12-06 | 289.26 | $295.94 | 127000 |
| 2024-12-05 | 288.56 | $295.06 | 151800 |
| 2024-12-04 | 287.87 | $294.80 | 166500 |
| 2024-12-03 | 287.14 | $292.38 | 106936 |
| 2024-12-02 | 286.59 | $291.67 | 192300 |
| 2024-11-29 | 286.06 | $290.15 | 54249 |
| 2024-11-27 | 285.63 | $288.46 | 92200 |
| 2024-11-26 | 285.33 | $289.22 | 156100 |
| 2024-11-25 | 284.92 | $287.35 | 146500 |
| 2024-11-22 | 284.66 | $286.88 | 881830 |
| 2024-11-21 | 284.43 | $286.47 | 247714 |
| 2024-11-20 | 284.22 | $286.03 | 383624 |
| 2024-11-19 | 284.03 | $286.27 | 225900 |
| 2024-11-18 | 283.79 | $284.61 | 220107 |
| 2024-11-15 | 283.70 | $283.56 | 185238 |
| 2024-11-14 | 283.72 | $287.72 | 127121 |
| 2024-11-13 | 283.30 | $289.53 | 131400 |
| 2024-11-12 | 282.64 | $289.19 | 250200 |
| 2024-11-11 | 281.95 | $289.58 | 182600 |
| 2024-11-08 | 281.15 | $289.90 | 272930 |
| 2024-11-07 | 280.23 | $289.10 | 256000 |
| 2024-11-06 | 279.29 | $286.19 | 275700 |
| 2024-11-05 | 278.57 | $278.69 | 125450 |
| 2024-11-04 | 278.56 | $275.78 | 224300 |
| 2024-11-01 | 278.85 | $276.84 | 266865 |
| 2024-10-31 | 279.06 | $275.00 | 193277 |
| 2024-10-30 | 279.49 | $281.37 | 283700 |
| 2024-10-29 | 279.29 | $282.40 | 282145 |
| 2024-10-28 | 278.96 | $281.58 | 132346 |
| 2024-10-25 | 278.68 | $280.75 | 138100 |
| 2024-10-24 | 278.47 | $280.40 | 150552 |
| 2024-10-23 | 278.26 | $279.48 | 210200 |
| 2024-10-22 | 278.14 | $282.82 | 186800 |
| 2024-10-21 | 277.64 | $282.28 | 170200 |
| 2024-10-18 | 277.15 | $282.07 | 138420 |
| 2024-10-17 | 276.64 | $280.84 | 300006 |
| 2024-10-16 | 276.19 | $280.57 | 269300 |
| 2024-10-15 | 275.73 | $279.45 | 239800 |
| 2024-10-14 | 275.34 | $281.62 | 145019 |
| 2024-10-11 | 274.68 | $279.38 | 337900 |
| 2024-10-10 | 274.19 | $278.36 | 219343 |
| 2024-10-09 | 273.75 | $278.70 | 133400 |
| 2024-10-08 | 273.23 | $276.97 | 169600 |
| 2024-10-07 | 272.83 | $273.65 | 109341 |
| 2024-10-04 | 272.75 | $276.33 | 131200 |
| 2024-10-03 | 272.37 | $273.62 | 222700 |
| 2024-10-02 | 272.24 | $273.66 | 158175 |
| 2024-10-01 | 272.09 | $273.68 | 236442 |
| 2024-09-30 | 271.92 | $276.76 | 193414 |
| 2024-09-27 | 271.41 | $275.37 | 185437 |
| 2024-09-26 | 270.99 | $276.05 | 302200 |
| 2024-09-25 | 270.46 | $275.09 | 313901 |
| 2024-09-24 | 269.97 | $276.10 | 262119 |
| 2024-09-23 | 269.33 | $275.16 | 210800 |
| 2024-09-20 | 268.71 | $274.48 | 184541 |
| 2024-09-19 | 268.11 | $274.98 | 213016 |
| 2024-09-18 | 267.38 | $270.04 | 281400 |
| 2024-09-17 | 267.11 | $270.73 | 194272 |
| 2024-09-16 | 266.72 | $270.71 | 156423 |
| 2024-09-13 | 266.30 | $270.89 | 156400 |
| 2024-09-12 | 265.82 | $269.84 | 218643 |
| 2024-09-11 | 265.40 | $267.14 | 274957 |
| 2024-09-10 | 265.22 | $263.71 | 316000 |
| 2024-09-09 | 265.37 | $262.16 | 158400 |
| 2024-09-06 | 265.71 | $259.44 | 358941 |
| 2024-09-05 | 266.37 | $264.34 | 299212 |
| 2024-09-04 | 266.59 | $264.67 | 464932 |
| 2024-09-03 | 266.79 | $265.10 | 274800 |
| 2024-08-30 | 266.97 | $271.23 | 205200 |
| 2024-08-29 | 266.52 | $268.71 | 333017 |
| 2024-08-28 | 266.29 | $269.22 | 134363 |
| 2024-08-27 | 265.98 | $271.08 | 125500 |
| 2024-08-26 | 265.44 | $270.76 | 341320 |
| 2024-08-23 | 264.88 | $271.11 | 186300 |
| 2024-08-22 | 264.22 | $268.80 | 206200 |
| 2024-08-21 | 263.74 | $271.30 | 96620 |
| 2024-08-20 | 262.95 | $270.59 | 231243 |
| 2024-08-19 | 262.14 | $270.96 | 217000 |
| 2024-08-16 | 261.21 | $268.11 | 147118 |
| 2024-08-15 | 260.49 | $267.40 | 331921 |
| 2024-08-14 | 259.76 | $262.53 | 150200 |
| 2024-08-13 | 259.47 | $261.52 | 165900 |
| 2024-08-12 | 259.25 | $256.56 | 209700 |
| 2024-08-09 | 259.53 | $256.05 | 512822 |
| 2024-08-08 | 259.90 | $254.62 | 270921 |
| 2024-08-07 | 260.46 | $248.70 | 332400 |
| 2024-08-06 | 261.69 | $250.40 | 356600 |
| 2024-08-05 | 262.88 | $248.74 | 641916 |
| 2024-08-02 | 264.37 | $256.69 | 567100 |
| 2024-08-01 | 265.18 | $261.44 | 391943 |
| 2024-07-31 | 265.57 | $265.20 | 182220 |
| 2024-07-30 | 265.61 | $260.38 | 133809 |
| 2024-07-29 | 266.16 | $262.43 | 133841 |
| 2024-07-26 | 266.56 | $262.19 | 156800 |
| 2024-07-25 | 267.02 | $259.87 | 247526 |
| 2024-07-24 | 267.77 | $261.58 | 175100 |
| 2024-07-23 | 268.42 | $268.80 | 85600 |
| 2024-07-22 | 268.38 | $268.77 | 154600 |
| 2024-07-19 | 268.34 | $265.97 | 172271 |
| 2024-07-18 | 268.59 | $268.16 | 181100 |
| 2024-07-17 | 268.63 | $270.12 | 385318 |
| 2024-07-16 | 268.48 | $274.32 | 144733 |
| 2024-07-15 | 267.86 | $273.55 | 187502 |
| 2024-07-12 | 267.26 | $272.65 | 267921 |
| 2024-07-11 | 266.70 | $271.17 | 254100 |
| 2024-07-10 | 266.23 | $275.51 | 185015 |
| 2024-07-09 | 265.25 | $272.52 | 126700 |
| 2024-07-08 | 264.48 | $271.99 | 199510 |
| 2024-07-05 | 263.69 | $271.90 | 201800 |
| 2024-07-03 | 262.83 | $269.58 | 111600 |
| 2024-07-02 | 262.12 | $267.95 | 177700 |
| 2024-07-01 | 261.51 | $266.03 | 217638 |
| 2024-06-28 | 261.03 | $264.30 | 228700 |
| 2024-06-27 | 260.69 | $265.99 | 210652 |
| 2024-06-26 | 260.13 | $265.59 | 166548 |
| 2024-06-25 | 259.55 | $264.36 | 354500 |
| 2024-06-24 | 259.05 | $262.46 | 171920 |
| 2024-06-21 | 258.69 | $263.93 | 220038 |
| 2024-06-20 | 258.13 | $264.34 | 180500 |
| 2024-06-18 | 257.48 | $265.32 | 170322 |
| 2024-06-17 | 256.66 | $264.91 | 283800 |
| 2024-06-14 | 255.79 | $262.92 | 118600 |
| 2024-06-13 | 255.04 | $262.09 | 248520 |
| 2024-06-12 | 254.29 | $260.83 | 259400 |
| 2024-06-11 | 253.61 | $258.80 | 280509 |
| 2024-06-10 | 253.06 | $258.13 | 129536 |
| 2024-06-07 | 252.53 | $257.56 | 108300 |
| 2024-06-06 | 252.00 | $257.59 | 171900 |
| 2024-06-05 | 251.41 | $257.49 | 166045 |
| 2024-06-04 | 250.77 | $254.02 | 129314 |
| 2024-06-03 | 250.42 | $253.35 | 379600 |
| 2024-05-31 | 250.12 | $252.25 | 167200 |
| 2024-05-30 | 249.89 | $250.60 | 195400 |
| 2024-05-29 | 249.82 | $253.29 | 167285 |
| 2024-05-28 | 249.45 | $254.54 | 134000 |
| 2024-05-24 | 248.92 | $253.45 | 141300 |
| 2024-05-23 | 248.44 | $251.55 | 180926 |
| 2024-05-22 | 248.11 | $252.95 | 113000 |
| 2024-05-21 | 247.60 | $253.62 | 147300 |
| 2024-05-20 | 246.97 | $252.73 | 151800 |
| 2024-05-17 | 246.36 | $252.41 | 122700 |
| 2024-05-16 | 245.72 | $252.10 | 152200 |
| 2024-05-15 | 245.05 | $252.61 | 142441 |
| 2024-05-14 | 244.26 | $249.45 | 124723 |
| 2024-05-13 | 243.71 | $248.18 | 165000 |
| 2024-05-10 | 243.24 | $247.84 | 111600 |
| 2024-05-09 | 242.76 | $247.48 | 167300 |
| 2024-05-08 | 242.26 | $246.62 | 170047 |
| 2024-05-07 | 241.80 | $246.42 | 167400 |
| 2024-05-06 | 241.31 | $246.26 | 299300 |
| 2024-05-03 | 240.79 | $243.74 | 228134 |
| 2024-05-02 | 240.48 | $240.23 | 288800 |
| 2024-05-01 | 240.51 | $237.48 | 185800 |
| 2024-04-30 | 240.83 | $238.44 | 93100 |
| 2024-04-29 | 241.08 | $242.09 | 111502 |
| 2024-04-26 | 240.98 | $241.56 | 134000 |
| 2024-04-25 | 240.91 | $238.34 | 159852 |
| 2024-04-24 | 241.18 | $239.79 | 136806 |
| 2024-04-23 | 241.33 | $239.95 | 128700 |
| 2024-04-22 | 241.48 | $236.81 | 134727 |
| 2024-04-19 | 241.97 | $234.68 | 287408 |
| 2024-04-18 | 242.74 | $237.62 | 180741 |
| 2024-04-17 | 243.27 | $237.92 | 301225 |
| 2024-04-16 | 243.84 | $239.40 | 304200 |
| 2024-04-15 | 244.30 | $239.88 | 731662 |
| 2024-04-12 | 244.77 | $243.14 | 257700 |
| 2024-04-11 | 244.94 | $246.38 | 261814 |
| 2024-04-10 | 244.79 | $243.68 | 317800 |
| 2024-04-09 | 244.91 | $245.47 | 155400 |
| 2024-04-08 | 244.85 | $245.49 | 120021 |
| 2024-04-05 | 244.78 | $245.35 | 200705 |
| 2024-04-04 | 244.72 | $242.67 | 265100 |
| 2024-04-03 | 244.94 | $245.82 | 199135 |
| 2024-04-02 | 244.84 | $245.75 | 181900 |
| 2024-04-01 | 244.75 | $247.09 | 252800 |
| 2024-03-28 | 244.50 | $247.41 | 188600 |
| 2024-03-27 | 244.20 | $247.66 | 201955 |
| 2024-03-26 | 243.83 | $245.88 | 196500 |
| 2024-03-25 | 243.62 | $246.70 | 106100 |
| 2024-03-22 | 243.29 | $247.48 | 126100 |
| 2024-03-21 | 242.85 | $247.37 | 124200 |
| 2024-03-20 | 242.37 | $247.98 | 223306 |
| 2024-03-19 | 241.78 | $245.67 | 253900 |
| 2024-03-18 | 241.37 | $244.20 | 149200 |
| 2024-03-15 | 241.08 | $242.18 | 254600 |
| 2024-03-14 | 240.96 | $244.43 | 279945 |
| 2024-03-13 | 240.60 | $244.55 | 135200 |
| 2024-03-12 | 240.18 | $245.10 | 175300 |
| 2024-03-11 | 239.66 | $241.61 | 187400 |
| 2024-03-08 | 239.46 | $241.99 | 230200 |
| 2024-03-07 | 239.19 | $243.79 | 166841 |
| 2024-03-06 | 238.70 | $241.29 | 153748 |
| 2024-03-05 | 238.43 | $240.13 | 231025 |
| 2024-03-04 | 238.25 | $242.86 | 163949 |
| 2024-03-01 | 237.77 | $243.55 | 202712 |
| 2024-02-29 | 237.16 | $241.16 | 185102 |
| 2024-02-28 | 236.74 | $239.92 | 133700 |
| 2024-02-27 | 236.41 | $240.55 | 291028 |
| 2024-02-26 | 235.97 | $240.32 | 231043 |
| 2024-02-23 | 235.51 | $241.34 | 178701 |
| 2024-02-22 | 234.90 | $241.45 | 204400 |
| 2024-02-21 | 234.21 | $235.66 | 187625 |
| 2024-02-20 | 234.05 | $235.49 | 602201 |
| 2024-02-16 | 233.90 | $237.07 | 405236 |
| 2024-02-15 | 233.57 | $238.15 | 272228 |
| 2024-02-14 | 233.09 | $237.19 | 287900 |
| 2024-02-13 | 232.66 | $235.27 | 311700 |
| 2024-02-12 | 232.38 | $238.33 | 174954 |
| 2024-02-09 | 231.75 | $238.68 | 291106 |
| 2024-02-08 | 231.03 | $237.09 | 162838 |
| 2024-02-07 | 230.39 | $237.16 | 183269 |
| 2024-02-06 | 229.67 | $235.03 | 234800 |
| 2024-02-05 | 229.11 | $234.59 | 251220 |
| 2024-02-02 | 228.53 | $234.89 | 566519 |
| 2024-02-01 | 227.86 | $231.44 | 555100 |
| 2024-01-31 | 227.49 | $228.63 | 607005 |
| 2024-01-30 | 227.37 | $232.72 | 546100 |
| 2024-01-29 | 226.81 | $233.18 | 873213 |
| 2024-01-26 | 226.13 | $231.34 | 1.2M |
| 2024-01-25 | 225.59 | $231.59 | 8.3M |
| 2024-01-24 | 224.95 | $230.79 | 334000 |
| 2024-01-23 | 224.34 | $229.99 | 204527 |
| 2024-01-22 | 223.75 | $228.89 | 310216 |
| 2024-01-19 | 223.20 | $228.88 | 308431 |
| 2024-01-18 | 222.61 | $225.44 | 454400 |
| 2024-01-17 | 222.31 | $223.40 | 227508 |
| 2024-01-16 | 222.19 | $224.37 | 278626 |
| 2024-01-12 | 221.96 | $225.04 | 425400 |
| 2024-01-11 | 221.64 | $224.80 | 357000 |
| 2024-01-10 | 221.31 | $225.02 | 198300 |
| 2024-01-09 | 220.92 | $223.39 | 182814 |
| 2024-01-08 | 220.66 | $223.59 | 310500 |
| 2024-01-05 | 220.35 | $220.07 | 282200 |
| 2024-01-04 | 220.38 | $219.81 | 322400 |
| 2024-01-03 | 220.44 | $220.53 | 293500 |
| 2024-01-02 | 220.43 | $221.92 | 316900 |
| 2023-12-29 | 220.27 | $223.39 | 184608 |
| 2023-12-28 | 219.94 | $224.04 | 297444 |
| 2023-12-27 | 219.51 | $223.80 | 209500 |
| 2023-12-26 | 219.06 | $223.46 | 115500 |
| 2023-12-22 | 218.59 | $222.62 | 564200 |
| 2023-12-21 | 218.17 | $222.55 | 193800 |
| 2023-12-20 | 217.71 | $220.44 | 220200 |
| 2023-12-19 | 217.42 | $224.12 | 160200 |
| 2023-12-18 | 216.71 | $222.99 | 205400 |
| 2023-12-15 | 216.05 | $221.32 | 315200 |
| 2023-12-14 | 215.50 | $221.04 | 443710 |
| 2023-12-13 | 214.92 | $220.82 | 242814 |
| 2023-12-12 | 214.30 | $218.52 | 195933 |
| 2023-12-11 | 213.85 | $217.35 | 228931 |
| 2023-12-08 | 213.48 | $217.38 | 202543 |
| 2023-12-07 | 213.07 | $216.23 | 154004 |
| 2023-12-06 | 212.74 | $214.28 | 211200 |
| 2023-12-05 | 212.58 | $215.39 | 194900 |
| 2023-12-04 | 212.28 | $214.53 | 391411 |
| 2023-12-01 | 212.05 | $216.18 | 259300 |
| 2023-11-30 | 211.61 | $215.62 | 295800 |
| 2023-11-29 | 211.19 | $215.11 | 217046 |
| 2023-11-28 | 210.77 | $215.56 | 276344 |
| 2023-11-27 | 210.27 | $215.16 | 327300 |
| 2023-11-24 | 209.76 | $215.37 | 124000 |
| 2023-11-22 | 209.17 | $215.66 | 391018 |
| 2023-11-21 | 208.48 | $214.76 | 260314 |
| 2023-11-20 | 207.82 | $215.44 | 332449 |
| 2023-11-17 | 207.02 | $213.53 | 228232 |
| 2023-11-16 | 206.33 | $213.58 | 408835 |
| 2023-11-15 | 205.57 | $213.07 | 213100 |
| 2023-11-14 | 204.78 | $212.55 | 496200 |
| 2023-11-13 | 203.96 | $209.16 | 220550 |
| 2023-11-10 | 203.42 | $209.36 | 253900 |
| 2023-11-09 | 202.79 | $205.88 | 224600 |
| 2023-11-08 | 202.47 | $207.69 | 298812 |
| 2023-11-07 | 201.92 | $207.20 | 436941 |
| 2023-11-06 | 201.36 | $206.25 | 363600 |
| 2023-11-03 | 200.84 | $205.30 | 273200 |
| 2023-11-02 | 200.38 | $203.78 | 766415 |
| 2023-11-01 | 200.02 | $200.11 | 531609 |
| 2023-10-31 | 200.01 | $197.52 | 558500 |
| 2023-10-30 | 200.27 | $196.57 | 297325 |
| 2023-10-27 | 200.66 | $193.71 | 472338 |
| 2023-10-26 | 201.39 | $194.17 | 490709 |
| 2023-10-25 | 202.15 | $197.48 | 317444 |
| 2023-10-24 | 202.64 | $200.51 | 505200 |
| 2023-10-23 | 202.87 | $198.75 | 777530 |
| 2023-10-20 | 203.30 | $198.87 | 1.6M |
| 2023-10-19 | 203.77 | $201.31 | 8.7M |
| 2023-10-18 | 204.03 | $202.56 | 131700 |
| 2023-10-17 | 204.18 | $205.20 | 147200 |
| 2023-10-16 | 204.07 | $205.65 | 104929 |
| 2023-10-13 | 203.91 | $203.65 | 134239 |
| 2023-10-12 | 203.93 | $204.94 | 198324 |
| 2023-10-11 | 203.83 | $205.76 | 202134 |
| 2023-10-10 | 203.62 | $204.62 | 140428 |
| 2023-10-09 | 203.52 | $203.84 | 134800 |
| 2023-10-06 | 203.48 | $202.62 | 177407 |
| 2023-10-05 | 203.58 | $200.14 | 140502 |
| 2023-10-04 | 203.94 | $200.20 | 169700 |
| 2023-10-03 | 204.33 | $198.59 | 191437 |
| 2023-10-02 | 204.93 | $201.47 | 157200 |
| 2023-09-29 | 205.30 | $200.64 | 230900 |
| 2023-09-28 | 205.79 | $200.87 | 109500 |
| 2023-09-27 | 206.31 | $199.84 | 217024 |
| 2023-09-26 | 206.99 | $199.92 | 205600 |
| 2023-09-25 | 207.73 | $203.71 | 297603 |
| 2023-09-22 | 208.16 | $202.79 | 327228 |
| 2023-09-21 | 208.72 | $203.34 | 114815 |
| 2023-09-20 | 209.29 | $206.66 | 147600 |
| 2023-09-19 | 209.56 | $209.24 | 111428 |
| 2023-09-18 | 209.60 | $209.51 | 119200 |
| 2023-09-15 | 209.61 | $209.33 | 139400 |
| 2023-09-14 | 209.64 | $212.13 | 115049 |
| 2023-09-13 | 209.37 | $210.49 | 103644 |
| 2023-09-12 | 209.26 | $209.70 | 159600 |
| 2023-09-11 | 209.21 | $211.22 | 774242 |
| 2023-09-08 | 209.00 | $209.27 | 88700 |
| 2023-09-07 | 208.97 | $208.64 | 123702 |
| 2023-09-06 | 209.00 | $209.44 | 128200 |
| 2023-09-05 | 208.96 | $211.50 | 87300 |
| 2023-09-01 | 208.69 | $211.67 | 184700 |
| 2023-08-31 | 208.37 | $211.65 | 96500 |
| 2023-08-30 | 208.03 | $211.69 | 199000 |
| 2023-08-29 | 207.64 | $210.80 | 218800 |
| 2023-08-28 | 207.31 | $207.41 | 179408 |
| 2023-08-25 | 207.30 | $206.21 | 160600 |
| 2023-08-24 | 207.42 | $204.64 | 507018 |
| 2023-08-23 | 207.71 | $207.92 | 159123 |
| 2023-08-22 | 207.69 | $205.33 | 151200 |
| 2023-08-21 | 207.94 | $205.93 | 315100 |
| 2023-08-18 | 208.15 | $204.08 | 204813 |
| 2023-08-17 | 208.57 | $204.15 | 209837 |
| 2023-08-16 | 209.04 | $205.61 | 202244 |
| 2023-08-15 | 209.40 | $207.35 | 150800 |
| 2023-08-14 | 209.62 | $209.69 | 176100 |
| 2023-08-11 | 209.61 | $208.07 | 129848 |
| 2023-08-10 | 209.77 | $208.19 | 248350 |
| 2023-08-09 | 209.94 | $207.97 | 121649 |
| 2023-08-08 | 210.14 | $210.11 | 156300 |
| 2023-08-07 | 210.15 | $210.66 | 106200 |
| 2023-08-04 | 210.09 | $208.88 | 234200 |
| 2023-08-03 | 210.22 | $209.62 | 173800 |
| 2023-08-02 | 210.29 | $210.16 | 175300 |
| 2023-08-01 | 210.30 | $213.49 | 108300 |
| 2023-07-31 | 209.96 | $214.20 | 220428 |
| 2023-07-28 | 209.52 | $213.73 | 126141 |
| 2023-07-27 | 209.07 | $211.30 | 211300 |
| 2023-07-26 | 208.84 | $212.32 | 185723 |
| 2023-07-25 | 208.47 | $212.35 | 235600 |
| 2023-07-24 | 208.07 | $211.85 | 110200 |
| 2023-07-21 | 207.67 | $210.73 | 163004 |
| 2023-07-20 | 207.34 | $210.85 | 195300 |
| 2023-07-19 | 206.98 | $212.81 | 280310 |
| 2023-07-18 | 206.36 | $212.32 | 180291 |
| 2023-07-17 | 205.73 | $210.48 | 182238 |
| 2023-07-14 | 205.23 | $209.78 | 170800 |
| 2023-07-13 | 204.76 | $209.66 | 1.2M |
| 2023-07-12 | 204.24 | $207.63 | 209600 |
| 2023-07-11 | 203.88 | $205.72 | 152300 |
| 2023-07-10 | 203.69 | $204.54 | 119600 |
| 2023-07-07 | 203.60 | $204.94 | 162718 |
| 2023-07-06 | 203.46 | $205.69 | 200900 |
| 2023-07-05 | 203.22 | $207.38 | 313331 |
| 2023-07-03 | 202.79 | $207.45 | 105808 |
| 2023-06-30 | 202.30 | $207.06 | 152512 |
| 2023-06-29 | 201.79 | $204.47 | 128915 |
| 2023-06-28 | 201.51 | $203.79 | 226900 |
| 2023-06-27 | 201.27 | $203.69 | 195700 |
| 2023-06-26 | 201.02 | $201.54 | 182723 |
| 2023-06-23 | 200.96 | $203.26 | 135135 |
| 2023-06-22 | 200.72 | $204.83 | 138300 |
| 2023-06-21 | 200.29 | $203.53 | 133533 |
| 2023-06-20 | 199.95 | $205.01 | 219806 |
| 2023-06-16 | 199.42 | $205.66 | 235800 |
| 2023-06-15 | 198.76 | $206.61 | 245200 |
| 2023-06-14 | 197.93 | $203.98 | 230000 |
| 2023-06-13 | 197.30 | $203.55 | 179200 |
| 2023-06-12 | 196.64 | $202.43 | 170400 |
| 2023-06-09 | 196.03 | $200.26 | 628833 |
| 2023-06-08 | 195.58 | $199.74 | 255537 |
| 2023-06-07 | 195.14 | $198.12 | 238200 |
| 2023-06-06 | 194.83 | $200.27 | 213837 |
| 2023-06-05 | 194.26 | $199.98 | 301072 |
| 2023-06-02 | 193.66 | $200.31 | 239625 |
| 2023-06-01 | 192.96 | $197.90 | 244000 |
| 2023-05-31 | 192.44 | $195.93 | 350000 |
| 2023-05-30 | 192.07 | $196.86 | 435900 |
| 2023-05-26 | 191.56 | $196.54 | 468700 |
| 2023-05-25 | 191.04 | $193.59 | 363734 |
| 2023-05-24 | 190.77 | $191.07 | 205800 |
| 2023-05-23 | 190.74 | $192.13 | 402000 |
| 2023-05-22 | 190.59 | $194.04 | 114915 |
| 2023-05-19 | 190.23 | $194.03 | 234500 |
| 2023-05-18 | 189.83 | $194.28 | 222523 |
| 2023-05-17 | 189.36 | $192.35 | 235700 |
| 2023-05-16 | 189.05 | $190.00 | 144545 |
| 2023-05-15 | 188.95 | $190.48 | 149520 |
| 2023-05-12 | 188.79 | $190.19 | 402900 |
| 2023-05-11 | 188.64 | $190.53 | 183946 |
| 2023-05-10 | 188.44 | $190.34 | 236400 |
| 2023-05-09 | 188.24 | $189.30 | 180337 |
| 2023-05-08 | 188.13 | $190.29 | 95600 |
| 2023-05-05 | 187.90 | $190.02 | 198600 |
| 2023-05-04 | 187.68 | $186.38 | 281123 |
| 2023-05-03 | 187.82 | $187.70 | 152843 |
| 2023-05-02 | 187.83 | $189.08 | 194533 |
| 2023-05-01 | 187.70 | $191.01 | 120929 |
| 2023-04-28 | 187.35 | $191.09 | 189800 |
| 2023-04-27 | 186.96 | $189.75 | 176700 |
| 2023-04-26 | 186.66 | $185.57 | 120700 |
| 2023-04-25 | 186.78 | $185.80 | 151947 |
| 2023-04-24 | 186.88 | $188.62 | 90506 |
| 2023-04-21 | 186.70 | $188.61 | 175000 |
| 2023-04-20 | 186.49 | $188.30 | 321300 |
| 2023-04-19 | 186.30 | $189.69 | 295400 |
| 2023-04-18 | 185.95 | $189.66 | 136400 |
| 2023-04-17 | 185.56 | $189.55 | 260500 |
| 2023-04-14 | 185.14 | $189.16 | 187900 |
| 2023-04-13 | 184.71 | $189.30 | 225016 |
| 2023-04-12 | 184.23 | $186.18 | 200100 |
| 2023-04-11 | 184.02 | $187.14 | 155512 |
| 2023-04-10 | 183.70 | $187.59 | 199300 |
| 2023-04-06 | 183.29 | $187.90 | 114045 |
| 2023-04-05 | 182.80 | $186.89 | 156800 |
| 2023-04-04 | 182.37 | $187.39 | 117036 |
| 2023-04-03 | 181.84 | $187.89 | 223337 |
| 2023-03-31 | 181.21 | $187.04 | 198000 |
| 2023-03-30 | 180.59 | $184.38 | 199300 |
| 2023-03-29 | 180.19 | $183.24 | 205141 |
| 2023-03-28 | 179.87 | $180.70 | 157632 |
| 2023-03-27 | 179.79 | $181.36 | 210835 |
| 2023-03-24 | 179.62 | $181.41 | 252800 |
| 2023-03-23 | 179.43 | $180.46 | 264537 |
| 2023-03-22 | 179.32 | $180.18 | 282600 |
| 2023-03-21 | 179.23 | $182.81 | 150700 |
| 2023-03-20 | 178.86 | $180.25 | 221519 |
| 2023-03-17 | 178.71 | $179.07 | 335484 |
| 2023-03-16 | 178.67 | $180.69 | 310425 |
| 2023-03-15 | 178.46 | $177.05 | 510222 |
| 2023-03-14 | 178.61 | $177.35 | 175300 |
| 2023-03-13 | 178.74 | $174.26 | 380800 |
| 2023-03-10 | 179.21 | $174.11 | 388500 |
| 2023-03-09 | 179.75 | $176.00 | 215700 |
| 2023-03-08 | 180.14 | $179.30 | 144626 |
| 2023-03-07 | 180.23 | $179.10 | 107000 |
| 2023-03-06 | 180.35 | $181.83 | 139500 |
| 2023-03-03 | 180.20 | $181.31 | 229800 |
| 2023-03-02 | 180.08 | $178.08 | 109124 |
| 2023-03-01 | 180.29 | $176.74 | 112000 |
| 2023-02-28 | 180.66 | $177.63 | 147600 |
| 2023-02-27 | 180.98 | $178.42 | 167320 |
| 2023-02-24 | 181.25 | $177.76 | 220542 |
| 2023-02-23 | 181.62 | $179.83 | 249600 |
| 2023-02-22 | 181.81 | $178.93 | 227926 |
| 2023-02-21 | 182.11 | $178.92 | 178244 |
| 2023-02-17 | 182.45 | $182.67 | 170747 |
| 2023-02-16 | 182.42 | $183.27 | 187003 |
| 2023-02-15 | 182.33 | $186.04 | 279532 |
| 2023-02-14 | 181.94 | $185.55 | 226045 |
| 2023-02-13 | 181.56 | $185.41 | 181900 |
| 2023-02-10 | 181.16 | $183.12 | 186917 |
| 2023-02-09 | 180.95 | $183.01 | 210700 |
| 2023-02-08 | 180.74 | $184.63 | 258733 |
| 2023-02-07 | 180.33 | $186.97 | 391300 |
| 2023-02-06 | 179.63 | $184.33 | 160400 |
| 2023-02-03 | 179.13 | $185.33 | 380100 |
| 2023-02-02 | 178.48 | $187.02 | 333037 |
| 2023-02-01 | 177.58 | $183.64 | 475932 |
| 2023-01-31 | 176.94 | $181.48 | 158000 |
| 2023-01-30 | 176.47 | $178.96 | 226625 |
| 2023-01-27 | 176.20 | $181.49 | 196629 |
| 2023-01-26 | 175.65 | $180.63 | 308100 |
| 2023-01-25 | 175.12 | $178.45 | 287911 |
| 2023-01-24 | 174.77 | $178.59 | 193900 |
| 2023-01-23 | 174.37 | $178.66 | 200900 |
| 2023-01-20 | 173.92 | $176.64 | 140333 |
| 2023-01-19 | 173.63 | $173.04 | 252300 |
| 2023-01-18 | 173.69 | $174.18 | 469607 |
| 2023-01-17 | 173.64 | $177.08 | 390713 |
| 2023-01-13 | 173.28 | $177.32 | 228200 |
| 2023-01-12 | 172.86 | $176.36 | 226300 |
| 2023-01-11 | 172.49 | $175.81 | 336112 |
| 2023-01-10 | 172.14 | $173.55 | 144900 |
| 2023-01-09 | 171.99 | $172.18 | 224838 |
| 2023-01-06 | 171.97 | $172.26 | 257135 |
| 2023-01-05 | 171.94 | $168.71 | 255900 |
| 2023-01-04 | 172.28 | $170.47 | 318247 |
| 2023-01-03 | 172.47 | $169.83 | 450100 |
| 2022-12-30 | 172.75 | $170.57 | 353621 |
| 2022-12-29 | 172.98 | $170.73 | 238801 |
| 2022-12-28 | 173.21 | $167.54 | 222900 |
| 2022-12-27 | 173.81 | $169.66 | 252219 |
| 2022-12-23 | 174.25 | $170.61 | 307000 |
| 2022-12-22 | 174.63 | $169.73 | 281047 |
| 2022-12-21 | 175.14 | $172.45 | 258529 |
| 2022-12-20 | 175.43 | $169.92 | 264700 |
| 2022-12-19 | 176.01 | $169.84 | 576700 |
| 2022-12-16 | 176.66 | $171.43 | 578700 |
| 2022-12-15 | 177.21 | $173.51 | 340900 |
| 2022-12-14 | 177.60 | $178.03 | 439732 |
| 2022-12-13 | 177.55 | $179.18 | 441201 |
| 2022-12-12 | 177.38 | $178.53 | 154512 |
| 2022-12-09 | 177.26 | $176.03 | 200900 |
| 2022-12-08 | 177.39 | $176.93 | 140434 |
| 2022-12-07 | 177.44 | $175.48 | 286800 |
| 2022-12-06 | 177.64 | $176.31 | 172531 |
| 2022-12-05 | 177.78 | $179.26 | 171400 |
| 2022-12-02 | 177.63 | $182.36 | 233100 |
| 2022-12-01 | 177.13 | $182.53 | 951900 |
| 2022-11-30 | 176.56 | $182.62 | 343341 |
| 2022-11-29 | 175.92 | $177.03 | 106800 |
| 2022-11-28 | 175.81 | $177.57 | 131500 |
| 2022-11-25 | 175.62 | $180.44 | 64834 |
| 2022-11-23 | 175.11 | $180.44 | 272414 |
| 2022-11-22 | 174.55 | $179.07 | 310521 |
| 2022-11-21 | 174.08 | $176.78 | 119200 |
| 2022-11-18 | 173.79 | $177.87 | 224900 |
| 2022-11-17 | 173.36 | $177.43 | 198900 |
| 2022-11-16 | 172.93 | $177.53 | 157200 |
| 2022-11-15 | 172.45 | $178.97 | 1.2M |
| 2022-11-14 | 171.76 | $177.42 | 382500 |
| 2022-11-11 | 171.17 | $178.55 | 368421 |
| 2022-11-10 | 170.39 | $176.64 | 685200 |
| 2022-11-09 | 169.73 | $167.22 | 262400 |
| 2022-11-08 | 170.00 | $170.99 | 461200 |
| 2022-11-07 | 169.89 | $170.20 | 240320 |
| 2022-11-04 | 169.86 | $168.43 | 371338 |
| 2022-11-03 | 170.01 | $166.07 | 350310 |
| 2022-11-02 | 170.43 | $168.38 | 898330 |
| 2022-11-01 | 170.64 | $172.66 | 352306 |
| 2022-10-31 | 170.43 | $173.72 | 169300 |
| 2022-10-28 | 170.08 | $175.44 | 196700 |
| 2022-10-27 | 169.52 | $171.10 | 331000 |
| 2022-10-26 | 169.35 | $172.80 | 305200 |
| 2022-10-25 | 168.99 | $174.91 | 292200 |
| 2022-10-24 | 168.36 | $172.43 | 301528 |
| 2022-10-21 | 167.94 | $170.24 | 405100 |
| 2022-10-20 | 167.69 | $166.22 | 429200 |
| 2022-10-19 | 167.85 | $167.40 | 242742 |
| 2022-10-18 | 167.90 | $168.42 | 294000 |
| 2022-10-17 | 167.84 | $166.57 | 339212 |
| 2022-10-14 | 167.98 | $162.22 | 577348 |
| 2022-10-13 | 168.58 | $165.76 | 705400 |
| 2022-10-12 | 168.88 | $161.29 | 252928 |
| 2022-10-11 | 169.68 | $161.52 | 352000 |
| 2022-10-10 | 170.54 | $162.89 | 461600 |
| 2022-10-07 | 171.34 | $164.08 | 264200 |
| 2022-10-06 | 172.11 | $169.15 | 412629 |
| 2022-10-05 | 172.42 | $170.77 | 236247 |
| 2022-10-04 | 172.59 | $170.92 | 407646 |
| 2022-10-03 | 172.77 | $166.01 | 373000 |
| 2022-09-30 | 173.48 | $162.50 | 713100 |
| 2022-09-29 | 174.63 | $165.32 | 425141 |
| 2022-09-28 | 175.61 | $169.00 | 504847 |
| 2022-09-27 | 176.31 | $166.12 | 562200 |
| 2022-09-26 | 177.38 | $166.56 | 1.1M |
| 2022-09-23 | 178.52 | $168.51 | 614000 |
| 2022-09-22 | 179.57 | $171.48 | 370902 |
| 2022-09-21 | 180.43 | $172.52 | 554101 |
| 2022-09-20 | 181.26 | $175.58 | 538704 |
| 2022-09-19 | 181.86 | $177.23 | 223602 |
| 2022-09-16 | 182.34 | $175.86 | 474200 |
| 2022-09-15 | 183.03 | $177.00 | 497200 |
| 2022-09-14 | 183.66 | $179.27 | 235419 |
| 2022-09-13 | 184.12 | $178.17 | 330400 |
| 2022-09-12 | 184.75 | $186.90 | 202800 |
| 2022-09-09 | 184.52 | $184.64 | 191620 |
| 2022-09-08 | 184.51 | $181.59 | 417335 |
| 2022-09-07 | 184.82 | $180.68 | 198800 |
| 2022-09-06 | 185.25 | $177.82 | 347100 |
| 2022-09-02 | 186.03 | $178.78 | 551700 |
| 2022-09-01 | 186.80 | $180.87 | 272800 |
| 2022-08-31 | 187.42 | $180.11 | 248600 |
| 2022-08-30 | 188.19 | $181.49 | 193100 |
| 2022-08-29 | 188.90 | $183.46 | 165311 |
| 2022-08-26 | 189.47 | $184.81 | 249200 |
| 2022-08-25 | 189.96 | $191.43 | 110943 |
| 2022-08-24 | 189.81 | $188.81 | 136300 |
| 2022-08-23 | 189.91 | $188.47 | 224711 |
| 2022-08-22 | 190.06 | $189.01 | 196310 |
| 2022-08-19 | 190.17 | $193.29 | 173200 |
| 2022-08-18 | 189.84 | $195.87 | 158309 |
| 2022-08-17 | 189.21 | $195.51 | 150500 |
| 2022-08-16 | 188.55 | $196.83 | 213546 |
| 2022-08-15 | 187.67 | $196.39 | 183900 |
| 2022-08-12 | 186.76 | $195.33 | 257017 |
| 2022-08-11 | 185.85 | $192.00 | 186000 |
| 2022-08-10 | 185.21 | $192.28 | 227717 |
| 2022-08-09 | 184.46 | $188.23 | 252922 |
| 2022-08-08 | 184.07 | $188.90 | 302700 |
| 2022-08-05 | 183.56 | $189.31 | 186347 |
| 2022-08-04 | 182.95 | $190.01 | 173800 |
| 2022-08-03 | 182.21 | $190.27 | 202213 |
| 2022-08-02 | 181.36 | $186.63 | 236828 |
| 2022-08-01 | 180.81 | $188.01 | 282100 |
| 2022-07-29 | 180.05 | $188.58 | 218043 |
| 2022-07-28 | 179.15 | $185.39 | 218200 |
| 2022-07-27 | 178.49 | $183.65 | 430300 |
| 2022-07-26 | 177.95 | $178.32 | 235300 |
| 2022-07-25 | 177.91 | $180.93 | 279932 |
| 2022-07-22 | 177.59 | $181.07 | 1.4M |
| 2022-07-21 | 177.23 | $183.01 | 316821 |
| 2022-07-20 | 176.62 | $181.04 | 238200 |
| 2022-07-19 | 176.15 | $179.85 | 267300 |
| 2022-07-18 | 175.76 | $175.36 | 352900 |
| 2022-07-15 | 175.81 | $176.87 | 282948 |
| 2022-07-14 | 175.69 | $173.68 | 304023 |
| 2022-07-13 | 175.91 | $173.75 | 279900 |
| 2022-07-12 | 176.13 | $174.57 | 217100 |
| 2022-07-11 | 176.30 | $176.14 | 214608 |
| 2022-07-08 | 176.31 | $178.45 | 235100 |
| 2022-07-07 | 176.09 | $178.42 | 192100 |
| 2022-07-06 | 175.84 | $175.72 | 219808 |
| 2022-07-05 | 175.86 | $174.96 | 233346 |
| 2022-07-01 | 175.95 | $174.06 | 258300 |
| 2022-06-30 | 176.15 | $172.47 | 254221 |
| 2022-06-29 | 176.54 | $174.15 | 186731 |
| 2022-06-28 | 176.79 | $173.86 | 263500 |
| 2022-06-27 | 177.09 | $177.94 | 676400 |
| 2022-06-24 | 177.01 | $178.69 | 362300 |
| 2022-06-23 | 176.83 | $173.33 | 300721 |
| 2022-06-22 | 177.20 | $171.50 | 334088 |
| 2022-06-21 | 177.80 | $171.80 | 822306 |
| 2022-06-17 | 178.43 | $167.30 | 443200 |
| 2022-06-16 | 179.60 | $166.91 | 318400 |
| 2022-06-15 | 180.93 | $172.10 | 478300 |
| 2022-06-14 | 181.86 | $169.25 | 410921 |
| 2022-06-13 | 183.19 | $169.64 | 398328 |
| 2022-06-10 | 184.62 | $176.31 | 475400 |
| 2022-06-09 | 185.49 | $181.87 | 170636 |
| 2022-06-08 | 185.87 | $186.83 | 228900 |
| 2022-06-07 | 185.77 | $188.49 | 177600 |
| 2022-06-06 | 185.49 | $186.82 | 184916 |
| 2022-06-03 | 185.35 | $186.20 | 140218 |
| 2022-06-02 | 185.26 | $189.70 | 274821 |
| 2022-06-01 | 184.79 | $186.33 | 259103 |
| 2022-05-31 | 184.63 | $187.42 | 248500 |
| 2022-05-27 | 184.33 | $188.02 | 211131 |
| 2022-05-26 | 183.95 | $183.41 | 144847 |
| 2022-05-25 | 184.00 | $179.96 | 285500 |
| 2022-05-24 | 184.43 | $178.47 | 286900 |
| 2022-05-23 | 185.05 | $180.12 | 255600 |
| 2022-05-20 | 185.57 | $176.49 | 639345 |
| 2022-05-19 | 186.53 | $176.53 | 726247 |
| 2022-05-18 | 187.58 | $178.11 | 460402 |
| 2022-05-17 | 188.58 | $185.79 | 338245 |
| 2022-05-16 | 188.87 | $182.18 | 379712 |
| 2022-05-13 | 189.58 | $182.81 | 309648 |
| 2022-05-12 | 190.29 | $178.67 | 574832 |
| 2022-05-11 | 191.51 | $179.39 | 693019 |
| 2022-05-10 | 192.79 | $182.72 | 530442 |
| 2022-05-09 | 193.85 | $182.06 | 1.3M |
| 2022-05-06 | 195.09 | $187.82 | 576841 |
| 2022-05-05 | 195.86 | $188.45 | 386000 |
| 2022-05-04 | 196.64 | $195.84 | 576001 |
| 2022-05-03 | 196.72 | $189.94 | 297750 |
| 2022-05-02 | 197.44 | $189.33 | 386704 |
| 2022-04-29 | 198.29 | $187.75 | 255000 |
| 2022-04-28 | 199.40 | $195.47 | 369600 |
| 2022-04-27 | 199.81 | $190.01 | 352100 |
| 2022-04-26 | 200.84 | $189.83 | 314400 |
| 2022-04-25 | 202.00 | $195.90 | 490055 |
| 2022-04-22 | 202.64 | $194.38 | 285901 |
| 2022-04-21 | 203.51 | $199.71 | 238500 |
| 2022-04-20 | 203.91 | $202.47 | 275400 |
| 2022-04-19 | 204.07 | $203.57 | 120769 |
| 2022-04-18 | 204.12 | $200.16 | 198330 |
| 2022-04-14 | 204.54 | $200.24 | 130300 |
| 2022-04-13 | 204.99 | $203.10 | 478227 |
| 2022-04-12 | 205.19 | $200.90 | 313700 |
| 2022-04-11 | 205.64 | $201.29 | 876460 |
| 2022-04-08 | 206.10 | $205.41 | 805700 |
| 2022-04-07 | 206.17 | $206.61 | 220300 |
| 2022-04-06 | 206.12 | $205.47 | 162100 |
| 2022-04-05 | 206.19 | $208.42 | 259006 |
| 2022-04-04 | 205.95 | $211.14 | 185625 |
| 2022-04-01 | 205.41 | $208.69 | 240723 |
| 2022-03-31 | 205.06 | $208.52 | 227338 |
| 2022-03-30 | 204.70 | $211.76 | 160632 |
| 2022-03-29 | 203.96 | $212.94 | 227417 |
| 2022-03-28 | 203.01 | $210.59 | 200300 |
| 2022-03-25 | 202.21 | $208.73 | 147900 |
| 2022-03-24 | 201.53 | $208.00 | 194400 |
| 2022-03-23 | 200.85 | $205.45 | 703346 |
| 2022-03-22 | 200.36 | $207.91 | 565935 |
| 2022-03-21 | 199.57 | $205.11 | 338300 |
| 2022-03-18 | 198.98 | $204.98 | 197300 |
| 2022-03-17 | 198.35 | $202.43 | 219100 |
| 2022-03-16 | 197.92 | $200.13 | 471300 |
| 2022-03-15 | 197.69 | $195.72 | 293695 |
| 2022-03-14 | 197.90 | $191.03 | 325400 |
| 2022-03-11 | 198.62 | $192.77 | 382200 |
| 2022-03-10 | 199.24 | $195.24 | 285500 |
| 2022-03-09 | 199.66 | $196.24 | 424746 |
| 2022-03-08 | 200.02 | $190.90 | 533800 |
| 2022-03-07 | 200.98 | $192.34 | 386209 |
| 2022-03-04 | 201.88 | $197.98 | 373300 |
| 2022-03-03 | 202.30 | $200.01 | 471538 |
| 2022-03-02 | 202.54 | $201.19 | 1.2M |
| 2022-03-01 | 202.68 | $198.01 | 420424 |
| 2022-02-28 | 203.17 | $200.93 | 614100 |
| 2022-02-25 | 203.41 | $201.12 | 405900 |
| 2022-02-24 | 203.65 | $196.89 | 864711 |
| 2022-02-23 | 204.36 | $193.97 | 742435 |
| 2022-02-22 | 205.45 | $197.70 | 549100 |
| 2022-02-18 | 206.27 | $200.18 | 400711 |
| 2022-02-17 | 206.91 | $201.71 | 246300 |
| 2022-02-16 | 207.45 | $206.32 | 260100 |
| 2022-02-15 | 207.57 | $205.97 | 225600 |
| 2022-02-14 | 207.74 | $202.76 | 388112 |
| 2022-02-11 | 208.27 | $202.89 | 576540 |
| 2022-02-10 | 208.83 | $207.42 | 398398 |
| 2022-02-09 | 208.98 | $211.08 | 652800 |
| 2022-02-08 | 208.76 | $208.58 | 178426 |
| 2022-02-07 | 208.78 | $207.01 | 196400 |
| 2022-02-04 | 208.97 | $208.15 | 1.0M |
| 2022-02-03 | 209.05 | $206.58 | 762200 |
| 2022-02-02 | 209.31 | $212.36 | 660209 |
| 2022-02-01 | 208.99 | $210.53 | 395900 |
| 2022-01-31 | 208.83 | $208.96 | 518937 |
| 2022-01-28 | 208.82 | $205.07 | 358700 |
| 2022-01-27 | 209.21 | $199.70 | 554800 |
| 2022-01-26 | 210.21 | $200.32 | 869400 |
| 2022-01-25 | 211.25 | $200.32 | 542148 |
| 2022-01-24 | 212.40 | $202.59 | 1.0M |
| 2022-01-21 | 213.44 | $202.00 | 710000 |
| 2022-01-20 | 214.64 | $206.48 | 262900 |
| 2022-01-19 | 215.50 | $208.83 | 285100 |
| 2022-01-18 | 216.20 | $210.90 | 521200 |
| 2022-01-14 | 216.76 | $214.78 | 255957 |
| 2022-01-13 | 216.97 | $214.44 | 312110 |
| 2022-01-12 | 217.23 | $218.07 | 143743 |
| 2022-01-11 | 217.14 | $217.35 | 240501 |
| 2022-01-10 | 217.12 | $215.43 | 346000 |
| 2022-01-07 | 217.30 | $215.71 | 271547 |
| 2022-01-06 | 217.47 | $216.14 | 284530 |
| 2022-01-05 | 217.61 | $216.59 | 348000 |
| 2022-01-04 | 217.71 | $220.94 | 200900 |
| 2022-01-03 | 217.37 | $221.63 | 157600 |
| 2021-12-31 | 216.93 | $219.13 | 161520 |
| 2021-12-30 | 216.69 | $219.96 | 149200 |
| 2021-12-29 | 216.35 | $220.84 | 219600 |
| 2021-12-28 | 215.88 | $220.57 | 218432 |
| 2021-12-27 | 215.38 | $220.94 | 249807 |
| 2021-12-23 | 214.80 | $217.84 | 205700 |
| 2021-12-22 | 214.48 | $216.65 | 277538 |
| 2021-12-21 | 214.25 | $214.23 | 334636 |
| 2021-12-20 | 214.25 | $210.74 | 377007 |
| 2021-12-17 | 214.62 | $212.93 | 340300 |
| 2021-12-16 | 214.80 | $215.32 | 272125 |
| 2021-12-15 | 214.75 | $217.74 | 294510 |
| 2021-12-14 | 214.43 | $214.06 | 339700 |
| 2021-12-13 | 214.47 | $215.55 | 632103 |
| 2021-12-10 | 214.36 | $218.33 | 722400 |
| 2021-12-09 | 213.94 | $215.85 | 132800 |
| 2021-12-08 | 213.74 | $217.13 | 190802 |
| 2021-12-07 | 213.38 | $216.43 | 207337 |
| 2021-12-06 | 213.06 | $212.14 | 246041 |
| 2021-12-03 | 213.16 | $209.81 | 208800 |
| 2021-12-02 | 213.51 | $211.71 | 266134 |
| 2021-12-01 | 213.70 | $209.45 | 846036 |
| 2021-11-30 | 214.15 | $211.80 | 574100 |
| 2021-11-29 | 214.39 | $215.15 | 152300 |
| 2021-11-26 | 214.31 | $212.37 | 187600 |
| 2021-11-24 | 214.52 | $217.07 | 233929 |
| 2021-11-23 | 214.25 | $216.61 | 630742 |
| 2021-11-22 | 214.00 | $216.46 | 234614 |
| 2021-11-19 | 213.74 | $217.24 | 114710 |
| 2021-11-18 | 213.37 | $217.19 | 123929 |
| 2021-11-17 | 212.97 | $215.97 | 185940 |
| 2021-11-16 | 212.66 | $216.40 | 115200 |
| 2021-11-15 | 212.26 | $215.48 | 138342 |
| 2021-11-12 | 211.92 | $215.54 | 132400 |
| 2021-11-11 | 211.54 | $213.88 | 163703 |
| 2021-11-10 | 211.30 | $213.99 | 245300 |
| 2021-11-09 | 211.01 | $215.69 | 183044 |
| 2021-11-08 | 210.52 | $216.85 | 233011 |
| 2021-11-05 | 209.86 | $216.93 | 152803 |
| 2021-11-04 | 209.11 | $216.28 | 71300 |
| 2021-11-03 | 208.36 | $214.77 | 167869 |
| 2021-11-02 | 207.68 | $213.04 | 128542 |
| 2021-11-01 | 207.12 | $212.16 | 130502 |
| 2021-10-29 | 206.59 | $212.18 | 161500 |
| 2021-10-28 | 206.00 | $211.19 | 166400 |
| 2021-10-27 | 205.45 | $209.45 | 379226 |
| 2021-10-26 | 205.03 | $209.52 | 215121 |
| 2021-10-25 | 204.56 | $209.02 | 144727 |
| 2021-10-22 | 204.09 | $207.72 | 103000 |
| 2021-10-21 | 203.71 | $208.42 | 65500 |
| 2021-10-20 | 203.21 | $208.17 | 93700 |
| 2021-10-19 | 202.69 | $207.56 | 103605 |
| 2021-10-18 | 202.17 | $206.03 | 126241 |
| 2021-10-15 | 201.77 | $205.17 | 175503 |
| 2021-10-14 | 201.41 | $203.17 | 113522 |
| 2021-10-13 | 201.23 | $199.97 | 494700 |
| 2021-10-12 | 201.36 | $199.39 | 768300 |
| 2021-10-11 | 201.56 | $200.17 | 164100 |
| 2021-10-08 | 201.71 | $201.80 | 116800 |
| 2021-10-07 | 201.70 | $201.95 | 117639 |
| 2021-10-06 | 201.68 | $200.49 | 182135 |
| 2021-10-05 | 201.80 | $199.23 | 209800 |
| 2021-10-04 | 202.07 | $196.91 | 320048 |
| 2021-10-01 | 202.62 | $200.00 | 259518 |
| 2021-09-30 | 202.89 | $197.44 | 200000 |
| 2021-09-29 | 203.46 | $199.52 | 150611 |
| 2021-09-28 | 203.88 | $199.15 | 231900 |
| 2021-09-27 | 204.38 | $203.37 | 111900 |
| 2021-09-24 | 204.48 | $204.18 | 118000 |
| 2021-09-23 | 204.51 | $204.26 | 125603 |
| 2021-09-22 | 204.54 | $201.99 | 166100 |
| 2021-09-21 | 204.81 | $200.36 | 114420 |
| 2021-09-20 | 205.28 | $200.34 | 328100 |
| 2021-09-17 | 205.80 | $203.91 | 229936 |
| 2021-09-16 | 206.00 | $205.91 | 78611 |
| 2021-09-15 | 206.01 | $206.24 | 113200 |
| 2021-09-14 | 205.98 | $204.51 | 154000 |
| 2021-09-13 | 206.14 | $205.71 | 190900 |
| 2021-09-10 | 206.18 | $205.10 | 638400 |
| 2021-09-09 | 206.30 | $206.99 | 166442 |
| 2021-09-08 | 206.22 | $208.05 | 138600 |
| 2021-09-07 | 206.03 | $208.37 | 123935 |
| 2021-09-03 | 205.78 | $208.81 | 85800 |
| 2021-09-02 | 205.47 | $208.38 | 120444 |
| 2021-09-01 | 205.16 | $208.08 | 163400 |
| 2021-08-31 | 204.85 | $208.08 | 96816 |
| 2021-08-30 | 204.51 | $208.40 | 182836 |
| 2021-08-27 | 204.10 | $206.96 | 115900 |
| 2021-08-26 | 203.80 | $205.29 | 467403 |
| 2021-08-25 | 203.64 | $206.40 | 104200 |
| 2021-08-24 | 203.35 | $206.32 | 135800 |
| 2021-08-23 | 203.04 | $206.07 | 196500 |
| 2021-08-20 | 202.72 | $204.23 | 168410 |
| 2021-08-19 | 202.57 | $202.32 | 206339 |
| 2021-08-18 | 202.59 | $201.89 | 143700 |
| 2021-08-17 | 202.66 | $204.09 | 210434 |
| 2021-08-16 | 202.51 | $205.66 | 137500 |
| 2021-08-13 | 202.18 | $205.12 | 116400 |
| 2021-08-12 | 201.87 | $204.55 | 145101 |
| 2021-08-11 | 201.59 | $203.58 | 121720 |
| 2021-08-10 | 201.38 | $203.07 | 402102 |
| 2021-08-09 | 201.21 | $202.99 | 139900 |
| 2021-08-06 | 201.02 | $203.14 | 93229 |
| 2021-08-05 | 200.80 | $202.97 | 120477 |
| 2021-08-04 | 200.57 | $201.50 | 111709 |
| 2021-08-03 | 200.47 | $202.36 | 206012 |
| 2021-08-02 | 200.27 | $200.95 | 243200 |
| 2021-07-30 | 200.20 | $201.10 | 232422 |
| 2021-07-29 | 200.10 | $202.72 | 158037 |
| 2021-07-28 | 199.83 | $202.26 | 135515 |
| 2021-07-27 | 199.57 | $202.39 | 282881 |
| 2021-07-26 | 199.27 | $203.75 | 196100 |
| 2021-07-23 | 198.80 | $203.32 | 165900 |
| 2021-07-22 | 198.33 | $201.01 | 119800 |
| 2021-07-21 | 198.05 | $200.24 | 290200 |
| 2021-07-20 | 197.81 | $198.74 | 422234 |
| 2021-07-19 | 197.72 | $196.16 | 400841 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
368.37
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
165.52
Average
246.05
Maximum
373.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 368.37 | $372.96 | 35628 |
| 2026-07-15 | 367.73 | $373.90 | 162090 |
| 2026-07-14 | 366.98 | $370.64 | 195725 |
| 2026-07-13 | 366.52 | $369.40 | 376338 |
| 2026-07-10 | 366.14 | $372.31 | 397531 |
| 2026-07-09 | 365.42 | $370.21 | 172268 |
| 2026-07-08 | 364.87 | $367.80 | 237800 |
| 2026-07-07 | 364.54 | $368.25 | 155417 |
| 2026-07-06 | 364.15 | $369.49 | 153536 |
| 2026-07-02 | 363.68 | $366.08 | 187790 |
| 2026-07-01 | 363.57 | $365.87 | 206400 |
| 2026-06-30 | 363.53 | $365.87 | 282200 |
| 2026-06-29 | 363.56 | $362.51 | 481867 |
| 2026-06-26 | 363.97 | $357.57 | 308404 |
| 2026-06-25 | 364.95 | $357.55 | 362600 |
| 2026-06-24 | 366.00 | $359.28 | 267266 |
| 2026-06-23 | 366.96 | $360.44 | 288200 |
| 2026-06-22 | 367.85 | $365.60 | 337579 |
| 2026-06-18 | 368.28 | $368.66 | 234412 |
| 2026-06-17 | 368.43 | $364.14 | 518700 |
| 2026-06-16 | 369.01 | $368.69 | 221500 |
| 2026-06-15 | 369.16 | $371.05 | 282500 |
| 2026-06-12 | 369.08 | $364.40 | 480202 |
| 2026-06-11 | 369.68 | $363.54 | 720900 |
| 2026-06-10 | 370.39 | $357.76 | 366471 |
| 2026-06-09 | 371.71 | $363.62 | 481529 |
| 2026-06-08 | 372.48 | $366.57 | 263224 |
| 2026-06-05 | 372.98 | $364.88 | 391954 |
| 2026-06-04 | 373.63 | $375.73 | 273300 |
| 2026-06-03 | 373.20 | $374.53 | 416421 |
| 2026-06-02 | 372.80 | $377.82 | 256500 |
| 2026-06-01 | 371.98 | $378.10 | 450222 |
| 2026-05-29 | 371.04 | $377.33 | 375200 |
| 2026-05-28 | 370.05 | $376.46 | 252105 |
| 2026-05-27 | 369.04 | $373.91 | 239400 |
| 2026-05-26 | 368.16 | $373.14 | 228151 |
| 2026-05-22 | 367.27 | $371.19 | 251913 |
| 2026-05-21 | 366.46 | $370.39 | 505106 |
| 2026-05-20 | 365.63 | $370.07 | 345103 |
| 2026-05-19 | 364.74 | $366.44 | 330700 |
| 2026-05-18 | 364.10 | $368.82 | 456400 |
| 2026-05-15 | 363.13 | $369.36 | 351607 |
| 2026-05-14 | 362.02 | $373.91 | 187100 |
| 2026-05-13 | 360.34 | $370.81 | 220930 |
| 2026-05-12 | 358.83 | $367.62 | 477245 |
| 2026-05-11 | 357.50 | $368.03 | 223216 |
| 2026-05-08 | 355.98 | $367.38 | 290858 |
| 2026-05-07 | 354.36 | $363.83 | 657329 |
| 2026-05-06 | 352.93 | $364.37 | 292852 |
| 2026-05-05 | 351.28 | $358.11 | 315662 |
| 2026-05-04 | 350.06 | $355.22 | 359150 |
| 2026-05-01 | 348.95 | $356.70 | 366134 |
| 2026-04-30 | 347.54 | $354.80 | 383000 |
| 2026-04-29 | 346.13 | $352.08 | 592422 |
| 2026-04-28 | 344.83 | $351.98 | 392145 |
| 2026-04-27 | 343.33 | $353.20 | 462200 |
| 2026-04-24 | 341.50 | $352.22 | 399300 |
| 2026-04-23 | 339.58 | $348.70 | 614641 |
| 2026-04-22 | 337.88 | $350.66 | 435700 |
| 2026-04-21 | 335.83 | $345.89 | 788530 |
| 2026-04-20 | 334.12 | $348.37 | 482534 |
| 2026-04-17 | 332.03 | $349.72 | 511883 |
| 2026-04-16 | 329.68 | $345.58 | 418736 |
| 2026-04-15 | 327.62 | $345.12 | 318419 |
| 2026-04-14 | 325.52 | $341.17 | 470100 |
| 2026-04-13 | 323.74 | $335.96 | 405633 |
| 2026-04-10 | 322.41 | $333.22 | 312700 |
| 2026-04-09 | 321.31 | $332.82 | 615700 |
| 2026-04-08 | 320.26 | $330.15 | 805738 |
| 2026-04-07 | 319.47 | $322.20 | 888100 |
| 2026-04-06 | 319.50 | $321.90 | 755404 |
| 2026-04-02 | 319.60 | $320.41 | 1.2M |
| 2026-04-01 | 319.91 | $320.37 | 1.5M |
| 2026-03-31 | 320.30 | $318.07 | 2.1M |
| 2026-03-30 | 320.97 | $308.21 | 796394 |
| 2026-03-27 | 322.72 | $309.14 | 1.3M |
| 2026-03-26 | 324.50 | $314.96 | 1.4M |
| 2026-03-25 | 325.83 | $321.25 | 1.7M |
| 2026-03-24 | 326.65 | $319.33 | 3.5M |
| 2026-03-23 | 327.73 | $321.16 | 4.3M |
| 2026-03-20 | 328.71 | $317.57 | 2.4M |
| 2026-03-19 | 330.12 | $322.16 | 2.5M |
| 2026-03-18 | 331.16 | $323.37 | 2.2M |
| 2026-03-17 | 332.14 | $328.25 | 1.5M |
| 2026-03-16 | 332.69 | $328.86 | 3.7M |
| 2026-03-13 | 333.20 | $325.64 | 3.7M |
| 2026-03-12 | 334.06 | $328.54 | 30.1M |
| 2026-03-11 | 334.70 | $333.47 | 778017 |
| 2026-03-10 | 334.92 | $333.60 | 1.1M |
| 2026-03-09 | 335.17 | $333.76 | 1.1M |
| 2026-03-06 | 335.44 | $330.86 | 844500 |
| 2026-03-05 | 336.01 | $334.51 | 907005 |
| 2026-03-04 | 336.26 | $335.85 | 552200 |
| 2026-03-03 | 336.41 | $333.33 | 1.1M |
| 2026-03-02 | 336.86 | $334.94 | 840000 |
| 2026-02-27 | 337.20 | $334.88 | 749000 |
| 2026-02-26 | 337.58 | $336.91 | 507006 |
| 2026-02-25 | 337.81 | $340.04 | 503847 |
| 2026-02-24 | 337.76 | $336.88 | 469302 |
| 2026-02-23 | 338.04 | $334.41 | 699220 |
| 2026-02-20 | 338.60 | $337.83 | 685400 |
| 2026-02-19 | 338.84 | $335.10 | 695800 |
| 2026-02-18 | 339.36 | $336.07 | 633300 |
| 2026-02-17 | 339.78 | $334.39 | 970500 |
| 2026-02-13 | 340.40 | $333.55 | 941626 |
| 2026-02-12 | 341.16 | $335.05 | 658900 |
| 2026-02-11 | 341.80 | $340.83 | 780000 |
| 2026-02-10 | 341.93 | $341.90 | 480800 |
| 2026-02-09 | 341.97 | $343.32 | 517200 |
| 2026-02-06 | 341.89 | $341.61 | 606801 |
| 2026-02-05 | 341.98 | $335.46 | 1.9M |
| 2026-02-04 | 342.71 | $340.28 | 1.4M |
| 2026-02-03 | 343.00 | $341.91 | 544331 |
| 2026-02-02 | 343.14 | $345.35 | 541410 |
| 2026-01-30 | 342.95 | $343.56 | 492940 |
| 2026-01-29 | 342.92 | $343.56 | 419200 |
| 2026-01-28 | 342.89 | $344.69 | 382700 |
| 2026-01-27 | 342.77 | $344.95 | 270216 |
| 2026-01-26 | 342.63 | $343.66 | 282800 |
| 2026-01-23 | 342.62 | $341.39 | 423300 |
| 2026-01-22 | 342.85 | $340.96 | 516662 |
| 2026-01-21 | 343.14 | $338.56 | 818030 |
| 2026-01-20 | 343.66 | $335.10 | 547182 |
| 2026-01-16 | 344.54 | $343.10 | 746823 |
| 2026-01-15 | 344.61 | $343.59 | 770335 |
| 2026-01-14 | 344.62 | $343.41 | 811400 |
| 2026-01-13 | 344.63 | $345.67 | 1.0M |
| 2026-01-12 | 344.41 | $346.56 | 477000 |
| 2026-01-09 | 344.10 | $346.07 | 602300 |
| 2026-01-08 | 343.84 | $344.49 | 502833 |
| 2026-01-07 | 343.72 | $344.84 | 529248 |
| 2026-01-06 | 343.56 | $345.05 | 436227 |
| 2026-01-05 | 343.39 | $344.10 | 483520 |
| 2026-01-02 | 343.31 | $342.33 | 604845 |
| 2025-12-31 | 343.41 | $342.97 | 347400 |
| 2025-12-30 | 343.45 | $345.09 | 454728 |
| 2025-12-29 | 343.27 | $345.39 | 445490 |
| 2025-12-26 | 343.06 | $346.76 | 372100 |
| 2025-12-24 | 342.70 | $346.87 | 204846 |
| 2025-12-23 | 342.30 | $345.51 | 548344 |
| 2025-12-22 | 341.99 | $343.41 | 438003 |
| 2025-12-19 | 341.82 | $341.50 | 354076 |
| 2025-12-18 | 341.78 | $338.26 | 378600 |
| 2025-12-17 | 342.02 | $335.57 | 355330 |
| 2025-12-16 | 342.51 | $339.71 | 398700 |
| 2025-12-15 | 342.59 | $341.04 | 337114 |
| 2025-12-12 | 342.53 | $341.85 | 518400 |
| 2025-12-11 | 342.37 | $345.44 | 595900 |
| 2025-12-10 | 341.87 | $345.37 | 656700 |
| 2025-12-09 | 341.38 | $343.92 | 329227 |
| 2025-12-08 | 341.02 | $344.31 | 406500 |
| 2025-12-05 | 340.60 | $345.17 | 366025 |
| 2025-12-04 | 340.06 | $344.53 | 279100 |
| 2025-12-03 | 339.57 | $344.35 | 312400 |
| 2025-12-02 | 339.08 | $343.56 | 438600 |
| 2025-12-01 | 338.68 | $342.59 | 418143 |
| 2025-11-28 | 338.39 | $344.13 | 160032 |
| 2025-11-26 | 337.95 | $342.38 | 321447 |
| 2025-11-25 | 337.71 | $340.13 | 393900 |
| 2025-11-24 | 337.71 | $337.69 | 440354 |
| 2025-11-21 | 337.98 | $331.70 | 455200 |
| 2025-11-20 | 338.85 | $329.28 | 507415 |
| 2025-11-19 | 339.99 | $334.15 | 423300 |
| 2025-11-18 | 340.67 | $332.66 | 1.0M |
| 2025-11-17 | 341.51 | $335.93 | 535748 |
| 2025-11-14 | 342.03 | $338.72 | 947032 |
| 2025-11-13 | 342.27 | $338.65 | 469618 |
| 2025-11-12 | 342.47 | $344.92 | 398394 |
| 2025-11-11 | 342.02 | $344.82 | 482823 |
| 2025-11-10 | 341.52 | $343.79 | 466900 |
| 2025-11-07 | 341.06 | $337.40 | 872263 |
| 2025-11-06 | 341.15 | $338.50 | 370600 |
| 2025-11-05 | 341.13 | $342.43 | 418319 |
| 2025-11-04 | 340.71 | $341.60 | 1.4M |
| 2025-11-03 | 340.33 | $346.17 | 896700 |
| 2025-10-31 | 339.47 | $345.32 | 250100 |
| 2025-10-30 | 338.63 | $344.21 | 1.1M |
| 2025-10-29 | 337.86 | $348.36 | 975131 |
| 2025-10-28 | 336.62 | $346.80 | 548000 |
| 2025-10-27 | 335.46 | $344.65 | 198300 |
| 2025-10-24 | 334.44 | $339.45 | 248900 |
| 2025-10-23 | 333.88 | $336.29 | 236700 |
| 2025-10-22 | 333.59 | $334.62 | 548401 |
| 2025-10-21 | 333.44 | $336.14 | 224900 |
| 2025-10-20 | 333.12 | $336.58 | 215411 |
| 2025-10-17 | 332.75 | $333.12 | 401400 |
| 2025-10-16 | 332.70 | $330.80 | 692271 |
| 2025-10-15 | 332.87 | $332.92 | 412700 |
| 2025-10-14 | 332.82 | $331.02 | 360802 |
| 2025-10-13 | 332.95 | $332.35 | 236056 |
| 2025-10-10 | 332.94 | $326.65 | 867431 |
| 2025-10-09 | 333.48 | $336.23 | 594013 |
| 2025-10-08 | 333.06 | $336.63 | 634515 |
| 2025-10-07 | 332.55 | $334.53 | 316500 |
| 2025-10-06 | 332.19 | $335.50 | 462800 |
| 2025-10-03 | 331.68 | $333.98 | 535800 |
| 2025-10-02 | 331.25 | $334.28 | 552482 |
| 2025-10-01 | 330.74 | $334.26 | 518682 |
| 2025-09-30 | 330.16 | $332.84 | 1.2M |
| 2025-09-29 | 329.65 | $331.44 | 586990 |
| 2025-09-26 | 329.21 | $330.97 | 393030 |
| 2025-09-25 | 328.78 | $329.53 | 391838 |
| 2025-09-24 | 328.44 | $330.79 | 530113 |
| 2025-09-23 | 327.94 | $331.63 | 419855 |
| 2025-09-22 | 327.29 | $334.18 | 552400 |
| 2025-09-19 | 326.34 | $332.28 | 396149 |
| 2025-09-18 | 325.47 | $330.16 | 925928 |
| 2025-09-17 | 324.75 | $328.88 | 1.8M |
| 2025-09-16 | 324.09 | $329.58 | 10.7M |
| 2025-09-15 | 323.32 | $330.47 | 260700 |
| 2025-09-12 | 322.42 | $327.92 | 162400 |
| 2025-09-11 | 321.73 | $327.13 | 336420 |
| 2025-09-10 | 321.08 | $325.50 | 249561 |
| 2025-09-09 | 320.56 | $323.76 | 291902 |
| 2025-09-08 | 320.17 | $322.31 | 271400 |
| 2025-09-05 | 319.89 | $321.66 | 265503 |
| 2025-09-04 | 319.64 | $322.69 | 247200 |
| 2025-09-03 | 319.25 | $320.32 | 172704 |
| 2025-09-02 | 319.05 | $317.78 | 338850 |
| 2025-08-29 | 319.05 | $319.69 | 171900 |
| 2025-08-28 | 318.82 | $322.43 | 142602 |
| 2025-08-27 | 318.28 | $321.26 | 238417 |
| 2025-08-26 | 317.81 | $320.19 | 152201 |
| 2025-08-25 | 317.42 | $318.96 | 362976 |
| 2025-08-22 | 317.12 | $319.35 | 281354 |
| 2025-08-21 | 316.77 | $314.77 | 161700 |
| 2025-08-20 | 316.84 | $316.03 | 240107 |
| 2025-08-19 | 316.77 | $317.53 | 156000 |
| 2025-08-18 | 316.52 | $320.27 | 181109 |
| 2025-08-15 | 315.97 | $320.69 | 235803 |
| 2025-08-14 | 315.33 | $320.74 | 344133 |
| 2025-08-13 | 314.63 | $320.52 | 201011 |
| 2025-08-12 | 313.89 | $319.57 | 198307 |
| 2025-08-11 | 313.19 | $316.54 | 183300 |
| 2025-08-08 | 312.72 | $317.37 | 181955 |
| 2025-08-07 | 312.14 | $314.00 | 298155 |
| 2025-08-06 | 311.84 | $314.19 | 201000 |
| 2025-08-05 | 311.49 | $311.12 | 352113 |
| 2025-08-04 | 311.40 | $311.57 | 318300 |
| 2025-08-01 | 311.24 | $307.18 | 361581 |
| 2025-07-31 | 311.51 | $313.55 | 257100 |
| 2025-07-30 | 311.12 | $313.32 | 220664 |
| 2025-07-29 | 310.71 | $313.83 | 149300 |
| 2025-07-28 | 310.21 | $315.00 | 143400 |
| 2025-07-25 | 309.54 | $314.01 | 138200 |
| 2025-07-24 | 308.90 | $313.02 | 153920 |
| 2025-07-23 | 308.29 | $312.71 | 341800 |
| 2025-07-22 | 307.64 | $309.94 | 168800 |
| 2025-07-21 | 307.18 | $310.75 | 171003 |
| 2025-07-18 | 306.54 | $309.56 | 205201 |
| 2025-07-17 | 305.94 | $309.98 | 300800 |
| 2025-07-16 | 305.22 | $308.32 | 416500 |
| 2025-07-15 | 304.60 | $307.42 | 131243 |
| 2025-07-14 | 303.99 | $307.17 | 117915 |
| 2025-07-11 | 303.35 | $307.11 | 187100 |
| 2025-07-10 | 302.66 | $307.83 | 116316 |
| 2025-07-09 | 301.85 | $306.97 | 186401 |
| 2025-07-08 | 301.05 | $305.06 | 168200 |
| 2025-07-07 | 300.38 | $305.26 | 247232 |
| 2025-07-03 | 299.63 | $307.86 | 157107 |
| 2025-07-02 | 298.54 | $305.37 | 291000 |
| 2025-07-01 | 297.64 | $303.42 | 232700 |
| 2025-06-30 | 296.85 | $304.35 | 355100 |
| 2025-06-27 | 295.90 | $303.11 | 192140 |
| 2025-06-26 | 295.00 | $301.31 | 194935 |
| 2025-06-25 | 294.20 | $298.69 | 189767 |
| 2025-06-24 | 293.61 | $297.50 | 231200 |
| 2025-06-23 | 293.06 | $294.17 | 414824 |
| 2025-06-20 | 292.78 | $291.68 | 261200 |
| 2025-06-18 | 292.70 | $292.82 | 334200 |
| 2025-06-17 | 292.49 | $292.41 | 244445 |
| 2025-06-16 | 292.31 | $295.46 | 301300 |
| 2025-06-13 | 291.81 | $292.73 | 484515 |
| 2025-06-12 | 291.55 | $296.55 | 308600 |
| 2025-06-11 | 290.88 | $294.98 | 225018 |
| 2025-06-10 | 290.31 | $295.77 | 212000 |
| 2025-06-09 | 289.61 | $294.32 | 184425 |
| 2025-06-06 | 288.95 | $293.35 | 270100 |
| 2025-06-05 | 288.29 | $289.80 | 585448 |
| 2025-06-04 | 287.88 | $292.41 | 373000 |
| 2025-06-03 | 287.11 | $291.92 | 345700 |
| 2025-06-02 | 286.31 | $289.97 | 300400 |
| 2025-05-30 | 285.62 | $288.37 | 396300 |
| 2025-05-29 | 285.01 | $288.95 | 369537 |
| 2025-05-28 | 284.24 | $287.38 | 351400 |
| 2025-05-27 | 283.54 | $288.57 | 328940 |
| 2025-05-23 | 282.63 | $282.59 | 580716 |
| 2025-05-22 | 282.21 | $284.71 | 356101 |
| 2025-05-21 | 281.50 | $284.22 | 774754 |
| 2025-05-20 | 280.72 | $288.36 | 4.1M |
| 2025-05-19 | 279.39 | $289.91 | 282036 |
| 2025-05-16 | 277.70 | $289.40 | 163200 |
| 2025-05-15 | 275.90 | $287.79 | 197000 |
| 2025-05-14 | 274.09 | $286.91 | 526610 |
| 2025-05-13 | 272.25 | $285.97 | 378834 |
| 2025-05-12 | 270.38 | $283.38 | 331627 |
| 2025-05-09 | 268.64 | $273.33 | 171800 |
| 2025-05-08 | 267.78 | $274.02 | 481000 |
| 2025-05-07 | 266.80 | $271.66 | 348246 |
| 2025-05-06 | 265.90 | $270.55 | 214600 |
| 2025-05-05 | 264.98 | $273.55 | 239316 |
| 2025-05-02 | 263.64 | $275.62 | 306952 |
| 2025-05-01 | 262.02 | $271.57 | 351344 |
| 2025-04-30 | 260.79 | $268.79 | 276588 |
| 2025-04-29 | 259.84 | $269.34 | 211726 |
| 2025-04-28 | 258.85 | $267.93 | 207604 |
| 2025-04-25 | 258.00 | $267.92 | 240800 |
| 2025-04-24 | 257.18 | $264.96 | 197500 |
| 2025-04-23 | 256.69 | $259.15 | 561707 |
| 2025-04-22 | 256.87 | $254.63 | 416800 |
| 2025-04-21 | 257.58 | $248.53 | 472100 |
| 2025-04-17 | 259.01 | $254.04 | 420313 |
| 2025-04-16 | 260.00 | $254.52 | 408259 |
| 2025-04-15 | 261.03 | $261.04 | 297829 |
| 2025-04-14 | 261.50 | $261.95 | 414800 |
| 2025-04-11 | 261.94 | $260.18 | 551232 |
| 2025-04-10 | 262.61 | $254.95 | 772200 |
| 2025-04-09 | 263.84 | $264.76 | 1.2M |
| 2025-04-08 | 264.18 | $240.38 | 735916 |
| 2025-04-07 | 266.97 | $244.07 | 1.4M |
| 2025-04-04 | 269.55 | $244.18 | 999716 |
| 2025-04-03 | 272.30 | $259.55 | 616800 |
| 2025-04-02 | 273.67 | $272.95 | 416000 |
| 2025-04-01 | 273.82 | $271.42 | 284200 |
| 2025-03-31 | 274.16 | $270.83 | 769600 |
| 2025-03-28 | 274.62 | $269.23 | 258400 |
| 2025-03-27 | 275.34 | $275.41 | 250600 |
| 2025-03-26 | 275.51 | $275.96 | 226300 |
| 2025-03-25 | 275.70 | $280.34 | 161948 |
| 2025-03-24 | 275.52 | $279.28 | 277800 |
| 2025-03-21 | 275.51 | $274.14 | 237000 |
| 2025-03-20 | 276.08 | $273.57 | 229900 |
| 2025-03-19 | 276.83 | $274.06 | 380811 |
| 2025-03-18 | 277.65 | $271.01 | 321249 |
| 2025-03-17 | 278.90 | $274.91 | 569548 |
| 2025-03-14 | 279.90 | $273.78 | 339464 |
| 2025-03-13 | 281.12 | $268.35 | 265819 |
| 2025-03-12 | 282.99 | $272.00 | 497500 |
| 2025-03-11 | 284.62 | $269.99 | 514803 |
| 2025-03-10 | 286.57 | $272.24 | 604585 |
| 2025-03-07 | 288.41 | $280.51 | 639834 |
| 2025-03-06 | 289.53 | $279.16 | 651513 |
| 2025-03-05 | 290.86 | $284.45 | 634543 |
| 2025-03-04 | 291.74 | $280.97 | 756300 |
| 2025-03-03 | 293.00 | $284.33 | 777706 |
| 2025-02-28 | 293.99 | $290.28 | 1.2M |
| 2025-02-27 | 294.44 | $285.09 | 7.3M |
| 2025-02-26 | 295.44 | $290.71 | 153013 |
| 2025-02-25 | 295.92 | $290.57 | 397800 |
| 2025-02-24 | 296.44 | $292.62 | 149300 |
| 2025-02-21 | 296.78 | $294.16 | 141587 |
| 2025-02-20 | 296.99 | $298.93 | 120737 |
| 2025-02-19 | 296.74 | $300.35 | 166084 |
| 2025-02-18 | 296.33 | $299.37 | 180000 |
| 2025-02-14 | 295.98 | $299.01 | 161000 |
| 2025-02-13 | 295.61 | $298.95 | 183536 |
| 2025-02-12 | 295.21 | $295.72 | 142644 |
| 2025-02-11 | 295.07 | $296.16 | 244600 |
| 2025-02-10 | 294.83 | $295.31 | 281618 |
| 2025-02-07 | 294.63 | $293.51 | 291811 |
| 2025-02-06 | 294.58 | $296.85 | 193600 |
| 2025-02-05 | 294.18 | $295.60 | 222600 |
| 2025-02-04 | 293.89 | $294.69 | 225500 |
| 2025-02-03 | 293.67 | $292.23 | 291000 |
| 2025-01-31 | 293.67 | $294.56 | 253921 |
| 2025-01-30 | 293.41 | $295.89 | 322148 |
| 2025-01-29 | 293.01 | $295.29 | 172242 |
| 2025-01-28 | 292.65 | $296.65 | 157700 |
| 2025-01-27 | 292.17 | $292.86 | 229300 |
| 2025-01-24 | 292.07 | $298.02 | 201700 |
| 2025-01-23 | 291.46 | $298.52 | 203200 |
| 2025-01-22 | 290.76 | $296.84 | 146013 |
| 2025-01-21 | 290.19 | $294.46 | 318806 |
| 2025-01-17 | 289.81 | $292.21 | 185237 |
| 2025-01-16 | 289.66 | $288.78 | 146900 |
| 2025-01-15 | 289.88 | $290.94 | 158149 |
| 2025-01-14 | 289.93 | $284.79 | 212329 |
| 2025-01-13 | 290.61 | $285.45 | 195643 |
| 2025-01-10 | 291.28 | $285.72 | 380316 |
| 2025-01-08 | 291.97 | $289.76 | 242125 |
| 2025-01-07 | 292.30 | $289.67 | 194106 |
| 2025-01-06 | 292.67 | $293.74 | 331000 |
| 2025-01-03 | 292.65 | $291.46 | 148100 |
| 2025-01-02 | 292.87 | $288.07 | 418500 |
| 2024-12-31 | 293.43 | $288.85 | 232300 |
| 2024-12-30 | 293.93 | $290.44 | 226243 |
| 2024-12-27 | 294.28 | $293.88 | 162300 |
| 2024-12-26 | 294.27 | $297.09 | 109500 |
| 2024-12-24 | 293.92 | $297.51 | 100300 |
| 2024-12-23 | 293.48 | $293.59 | 171800 |
| 2024-12-20 | 293.39 | $291.15 | 323011 |
| 2024-12-19 | 293.50 | $288.39 | 228244 |
| 2024-12-18 | 293.86 | $287.73 | 286400 |
| 2024-12-17 | 294.29 | $296.56 | 130026 |
| 2024-12-16 | 293.81 | $298.10 | 201020 |
| 2024-12-13 | 293.12 | $296.02 | 199734 |
| 2024-12-12 | 292.58 | $295.63 | 318206 |
| 2024-12-11 | 292.06 | $297.35 | 116800 |
| 2024-12-10 | 291.33 | $294.12 | 97800 |
| 2024-12-09 | 290.88 | $294.57 | 103495 |
| 2024-12-06 | 290.38 | $295.94 | 127000 |
| 2024-12-05 | 289.71 | $295.06 | 151800 |
| 2024-12-04 | 289.08 | $294.80 | 166500 |
| 2024-12-03 | 288.40 | $292.38 | 106936 |
| 2024-12-02 | 287.87 | $291.67 | 192300 |
| 2024-11-29 | 287.33 | $290.15 | 54249 |
| 2024-11-27 | 286.87 | $288.46 | 92200 |
| 2024-11-26 | 286.54 | $289.22 | 156100 |
| 2024-11-25 | 286.10 | $287.35 | 146500 |
| 2024-11-22 | 285.81 | $286.88 | 881830 |
| 2024-11-21 | 285.54 | $286.47 | 247714 |
| 2024-11-20 | 285.28 | $286.03 | 383624 |
| 2024-11-19 | 285.03 | $286.27 | 225900 |
| 2024-11-18 | 284.74 | $284.61 | 220107 |
| 2024-11-15 | 284.60 | $283.56 | 185238 |
| 2024-11-14 | 284.55 | $287.72 | 127121 |
| 2024-11-13 | 284.07 | $289.53 | 131400 |
| 2024-11-12 | 283.37 | $289.19 | 250200 |
| 2024-11-11 | 282.67 | $289.58 | 182600 |
| 2024-11-08 | 281.88 | $289.90 | 272930 |
| 2024-11-07 | 281.02 | $289.10 | 256000 |
| 2024-11-06 | 280.18 | $286.19 | 275700 |
| 2024-11-05 | 279.58 | $278.69 | 125450 |
| 2024-11-04 | 279.69 | $275.78 | 224300 |
| 2024-11-01 | 280.07 | $276.84 | 266865 |
| 2024-10-31 | 280.34 | $275.00 | 193277 |
| 2024-10-30 | 280.78 | $281.37 | 283700 |
| 2024-10-29 | 280.58 | $282.40 | 282145 |
| 2024-10-28 | 280.24 | $281.58 | 132346 |
| 2024-10-25 | 279.95 | $280.75 | 138100 |
| 2024-10-24 | 279.72 | $280.40 | 150552 |
| 2024-10-23 | 279.50 | $279.48 | 210200 |
| 2024-10-22 | 279.34 | $282.82 | 186800 |
| 2024-10-21 | 278.84 | $282.28 | 170200 |
| 2024-10-18 | 278.35 | $282.07 | 138420 |
| 2024-10-17 | 277.85 | $280.84 | 300006 |
| 2024-10-16 | 277.44 | $280.57 | 269300 |
| 2024-10-15 | 277.00 | $279.45 | 239800 |
| 2024-10-14 | 276.63 | $281.62 | 145019 |
| 2024-10-11 | 275.99 | $279.38 | 337900 |
| 2024-10-10 | 275.54 | $278.36 | 219343 |
| 2024-10-09 | 275.13 | $278.70 | 133400 |
| 2024-10-08 | 274.64 | $276.97 | 169600 |
| 2024-10-07 | 274.26 | $273.65 | 109341 |
| 2024-10-04 | 274.13 | $276.33 | 131200 |
| 2024-10-03 | 273.67 | $273.62 | 222700 |
| 2024-10-02 | 273.42 | $273.66 | 158175 |
| 2024-10-01 | 273.13 | $273.68 | 236442 |
| 2024-09-30 | 272.79 | $276.76 | 193414 |
| 2024-09-27 | 272.13 | $275.37 | 185437 |
| 2024-09-26 | 271.58 | $276.05 | 302200 |
| 2024-09-25 | 270.92 | $275.09 | 313901 |
| 2024-09-24 | 270.34 | $276.10 | 262119 |
| 2024-09-23 | 269.64 | $275.16 | 210800 |
| 2024-09-20 | 269.01 | $274.48 | 184541 |
| 2024-09-19 | 268.41 | $274.98 | 213016 |
| 2024-09-18 | 267.75 | $270.04 | 281400 |
| 2024-09-17 | 267.56 | $270.73 | 194272 |
| 2024-09-16 | 267.31 | $270.71 | 156423 |
| 2024-09-13 | 267.05 | $270.89 | 156400 |
| 2024-09-12 | 266.75 | $269.84 | 218643 |
| 2024-09-11 | 266.52 | $267.14 | 274957 |
| 2024-09-10 | 266.52 | $263.71 | 316000 |
| 2024-09-09 | 266.82 | $262.16 | 158400 |
| 2024-09-06 | 267.23 | $259.44 | 358941 |
| 2024-09-05 | 267.87 | $264.34 | 299212 |
| 2024-09-04 | 267.98 | $264.67 | 464932 |
| 2024-09-03 | 267.99 | $265.10 | 274800 |
| 2024-08-30 | 267.87 | $271.23 | 205200 |
| 2024-08-29 | 267.11 | $268.71 | 333017 |
| 2024-08-28 | 266.55 | $269.22 | 134363 |
| 2024-08-27 | 265.92 | $271.08 | 125500 |
| 2024-08-26 | 265.06 | $270.76 | 341320 |
| 2024-08-23 | 264.20 | $271.11 | 186300 |
| 2024-08-22 | 263.26 | $268.80 | 206200 |
| 2024-08-21 | 262.49 | $271.30 | 96620 |
| 2024-08-20 | 261.45 | $270.59 | 231243 |
| 2024-08-19 | 260.46 | $270.96 | 217000 |
| 2024-08-16 | 259.42 | $268.11 | 147118 |
| 2024-08-15 | 258.65 | $267.40 | 331921 |
| 2024-08-14 | 257.95 | $262.53 | 150200 |
| 2024-08-13 | 257.75 | $261.52 | 165900 |
| 2024-08-12 | 257.70 | $256.56 | 209700 |
| 2024-08-09 | 258.21 | $256.05 | 512822 |
| 2024-08-08 | 258.85 | $254.62 | 270921 |
| 2024-08-07 | 259.70 | $248.70 | 332400 |
| 2024-08-06 | 261.24 | $250.40 | 356600 |
| 2024-08-05 | 262.73 | $248.74 | 641916 |
| 2024-08-02 | 264.48 | $256.69 | 567100 |
| 2024-08-01 | 265.55 | $261.44 | 391943 |
| 2024-07-31 | 266.21 | $265.20 | 182220 |
| 2024-07-30 | 266.52 | $260.38 | 133809 |
| 2024-07-29 | 267.32 | $262.43 | 133841 |
| 2024-07-26 | 267.93 | $262.19 | 156800 |
| 2024-07-25 | 268.58 | $259.87 | 247526 |
| 2024-07-24 | 269.48 | $261.58 | 175100 |
| 2024-07-23 | 270.23 | $268.80 | 85600 |
| 2024-07-22 | 270.26 | $268.77 | 154600 |
| 2024-07-19 | 270.28 | $265.97 | 172271 |
| 2024-07-18 | 270.55 | $268.16 | 181100 |
| 2024-07-17 | 270.60 | $270.12 | 385318 |
| 2024-07-16 | 270.43 | $274.32 | 144733 |
| 2024-07-15 | 269.82 | $273.55 | 187502 |
| 2024-07-12 | 269.22 | $272.65 | 267921 |
| 2024-07-11 | 268.65 | $271.17 | 254100 |
| 2024-07-10 | 268.17 | $275.51 | 185015 |
| 2024-07-09 | 267.18 | $272.52 | 126700 |
| 2024-07-08 | 266.42 | $271.99 | 199510 |
| 2024-07-05 | 265.63 | $271.90 | 201800 |
| 2024-07-03 | 264.78 | $269.58 | 111600 |
| 2024-07-02 | 264.08 | $267.95 | 177700 |
| 2024-07-01 | 263.47 | $266.03 | 217638 |
| 2024-06-28 | 262.97 | $264.30 | 228700 |
| 2024-06-27 | 262.57 | $265.99 | 210652 |
| 2024-06-26 | 261.95 | $265.59 | 166548 |
| 2024-06-25 | 261.32 | $264.36 | 354500 |
| 2024-06-24 | 260.75 | $262.46 | 171920 |
| 2024-06-21 | 260.31 | $263.93 | 220038 |
| 2024-06-20 | 259.68 | $264.34 | 180500 |
| 2024-06-18 | 258.96 | $265.32 | 170322 |
| 2024-06-17 | 258.09 | $264.91 | 283800 |
| 2024-06-14 | 257.19 | $262.92 | 118600 |
| 2024-06-13 | 256.43 | $262.09 | 248520 |
| 2024-06-12 | 255.71 | $260.83 | 259400 |
| 2024-06-11 | 255.05 | $258.80 | 280509 |
| 2024-06-10 | 254.54 | $258.13 | 129536 |
| 2024-06-07 | 254.04 | $257.56 | 108300 |
| 2024-06-06 | 253.54 | $257.59 | 171900 |
| 2024-06-05 | 252.99 | $257.49 | 166045 |
| 2024-06-04 | 252.40 | $254.02 | 129314 |
| 2024-06-03 | 252.10 | $253.35 | 379600 |
| 2024-05-31 | 251.82 | $252.25 | 167200 |
| 2024-05-30 | 251.59 | $250.60 | 195400 |
| 2024-05-29 | 251.45 | $253.29 | 167285 |
| 2024-05-28 | 250.99 | $254.54 | 134000 |
| 2024-05-24 | 250.34 | $253.45 | 141300 |
| 2024-05-23 | 249.75 | $251.55 | 180926 |
| 2024-05-22 | 249.27 | $252.95 | 113000 |
| 2024-05-21 | 248.59 | $253.62 | 147300 |
| 2024-05-20 | 247.79 | $252.73 | 151800 |
| 2024-05-17 | 247.00 | $252.41 | 122700 |
| 2024-05-16 | 246.15 | $252.10 | 152200 |
| 2024-05-15 | 245.26 | $252.61 | 142441 |
| 2024-05-14 | 244.25 | $249.45 | 124723 |
| 2024-05-13 | 243.50 | $248.18 | 165000 |
| 2024-05-10 | 242.83 | $247.84 | 111600 |
| 2024-05-09 | 242.17 | $247.48 | 167300 |
| 2024-05-08 | 241.53 | $246.62 | 170047 |
| 2024-05-07 | 240.97 | $246.42 | 167400 |
| 2024-05-06 | 240.42 | $246.26 | 299300 |
| 2024-05-03 | 239.88 | $243.74 | 228134 |
| 2024-05-02 | 239.59 | $240.23 | 288800 |
| 2024-05-01 | 239.64 | $237.48 | 185800 |
| 2024-04-30 | 240.00 | $238.44 | 93100 |
| 2024-04-29 | 240.30 | $242.09 | 111502 |
| 2024-04-26 | 240.28 | $241.56 | 134000 |
| 2024-04-25 | 240.33 | $238.34 | 159852 |
| 2024-04-24 | 240.74 | $239.79 | 136806 |
| 2024-04-23 | 241.03 | $239.95 | 128700 |
| 2024-04-22 | 241.35 | $236.81 | 134727 |
| 2024-04-19 | 242.01 | $234.68 | 287408 |
| 2024-04-18 | 242.94 | $237.62 | 180741 |
| 2024-04-17 | 243.63 | $237.92 | 301225 |
| 2024-04-16 | 244.34 | $239.40 | 304200 |
| 2024-04-15 | 244.92 | $239.88 | 731662 |
| 2024-04-12 | 245.47 | $243.14 | 257700 |
| 2024-04-11 | 245.72 | $246.38 | 261814 |
| 2024-04-10 | 245.65 | $243.68 | 317800 |
| 2024-04-09 | 245.84 | $245.47 | 155400 |
| 2024-04-08 | 245.85 | $245.49 | 120021 |
| 2024-04-05 | 245.84 | $245.35 | 200705 |
| 2024-04-04 | 245.83 | $242.67 | 265100 |
| 2024-04-03 | 246.07 | $245.82 | 199135 |
| 2024-04-02 | 245.98 | $245.75 | 181900 |
| 2024-04-01 | 245.89 | $247.09 | 252800 |
| 2024-03-28 | 245.65 | $247.41 | 188600 |
| 2024-03-27 | 245.35 | $247.66 | 201955 |
| 2024-03-26 | 244.99 | $245.88 | 196500 |
| 2024-03-25 | 244.78 | $246.70 | 106100 |
| 2024-03-22 | 244.46 | $247.48 | 126100 |
| 2024-03-21 | 244.03 | $247.37 | 124200 |
| 2024-03-20 | 243.58 | $247.98 | 223306 |
| 2024-03-19 | 243.02 | $245.67 | 253900 |
| 2024-03-18 | 242.63 | $244.20 | 149200 |
| 2024-03-15 | 242.35 | $242.18 | 254600 |
| 2024-03-14 | 242.24 | $244.43 | 279945 |
| 2024-03-13 | 241.88 | $244.55 | 135200 |
| 2024-03-12 | 241.47 | $245.10 | 175300 |
| 2024-03-11 | 240.97 | $241.61 | 187400 |
| 2024-03-08 | 240.78 | $241.99 | 230200 |
| 2024-03-07 | 240.54 | $243.79 | 166841 |
| 2024-03-06 | 240.10 | $241.29 | 153748 |
| 2024-03-05 | 239.87 | $240.13 | 231025 |
| 2024-03-04 | 239.71 | $242.86 | 163949 |
| 2024-03-01 | 239.27 | $243.55 | 202712 |
| 2024-02-29 | 238.69 | $241.16 | 185102 |
| 2024-02-28 | 238.29 | $239.92 | 133700 |
| 2024-02-27 | 237.97 | $240.55 | 291028 |
| 2024-02-26 | 237.55 | $240.32 | 231043 |
| 2024-02-23 | 237.12 | $241.34 | 178701 |
| 2024-02-22 | 236.53 | $241.45 | 204400 |
| 2024-02-21 | 235.89 | $235.66 | 187625 |
| 2024-02-20 | 235.78 | $235.49 | 602201 |
| 2024-02-16 | 235.64 | $237.07 | 405236 |
| 2024-02-15 | 235.32 | $238.15 | 272228 |
| 2024-02-14 | 234.84 | $237.19 | 287900 |
| 2024-02-13 | 234.38 | $235.27 | 311700 |
| 2024-02-12 | 234.05 | $238.33 | 174954 |
| 2024-02-09 | 233.37 | $238.68 | 291106 |
| 2024-02-08 | 232.58 | $237.09 | 162838 |
| 2024-02-07 | 231.90 | $237.16 | 183269 |
| 2024-02-06 | 231.13 | $235.03 | 234800 |
| 2024-02-05 | 230.52 | $234.59 | 251220 |
| 2024-02-02 | 229.88 | $234.89 | 566519 |
| 2024-02-01 | 229.14 | $231.44 | 555100 |
| 2024-01-31 | 228.68 | $228.63 | 607005 |
| 2024-01-30 | 228.45 | $232.72 | 546100 |
| 2024-01-29 | 227.79 | $233.18 | 873213 |
| 2024-01-26 | 227.04 | $231.34 | 1.2M |
| 2024-01-25 | 226.43 | $231.59 | 8.3M |
| 2024-01-24 | 225.76 | $230.79 | 334000 |
| 2024-01-23 | 225.12 | $229.99 | 204527 |
| 2024-01-22 | 224.53 | $228.89 | 310216 |
| 2024-01-19 | 224.00 | $228.88 | 308431 |
| 2024-01-18 | 223.45 | $225.44 | 454400 |
| 2024-01-17 | 223.21 | $223.40 | 227508 |
| 2024-01-16 | 223.16 | $224.37 | 278626 |
| 2024-01-12 | 223.00 | $225.04 | 425400 |
| 2024-01-11 | 222.76 | $224.80 | 357000 |
| 2024-01-10 | 222.51 | $225.02 | 198300 |
| 2024-01-09 | 222.20 | $223.39 | 182814 |
| 2024-01-08 | 222.02 | $223.59 | 310500 |
| 2024-01-05 | 221.78 | $220.07 | 282200 |
| 2024-01-04 | 221.86 | $219.81 | 322400 |
| 2024-01-03 | 221.93 | $220.53 | 293500 |
| 2024-01-02 | 221.91 | $221.92 | 316900 |
| 2023-12-29 | 221.73 | $223.39 | 184608 |
| 2023-12-28 | 221.37 | $224.04 | 297444 |
| 2023-12-27 | 220.91 | $223.80 | 209500 |
| 2023-12-26 | 220.43 | $223.46 | 115500 |
| 2023-12-22 | 219.95 | $222.62 | 564200 |
| 2023-12-21 | 219.51 | $222.55 | 193800 |
| 2023-12-20 | 219.04 | $220.44 | 220200 |
| 2023-12-19 | 218.75 | $224.12 | 160200 |
| 2023-12-18 | 218.06 | $222.99 | 205400 |
| 2023-12-15 | 217.44 | $221.32 | 315200 |
| 2023-12-14 | 216.94 | $221.04 | 443710 |
| 2023-12-13 | 216.43 | $220.82 | 242814 |
| 2023-12-12 | 215.90 | $218.52 | 195933 |
| 2023-12-11 | 215.55 | $217.35 | 228931 |
| 2023-12-08 | 215.27 | $217.38 | 202543 |
| 2023-12-07 | 214.93 | $216.23 | 154004 |
| 2023-12-06 | 214.66 | $214.28 | 211200 |
| 2023-12-05 | 214.54 | $215.39 | 194900 |
| 2023-12-04 | 214.27 | $214.53 | 391411 |
| 2023-12-01 | 214.04 | $216.18 | 259300 |
| 2023-11-30 | 213.60 | $215.62 | 295800 |
| 2023-11-29 | 213.13 | $215.11 | 217046 |
| 2023-11-28 | 212.63 | $215.56 | 276344 |
| 2023-11-27 | 211.99 | $215.16 | 327300 |
| 2023-11-24 | 211.30 | $215.37 | 124000 |
| 2023-11-22 | 210.48 | $215.66 | 391018 |
| 2023-11-21 | 209.54 | $214.76 | 260314 |
| 2023-11-20 | 208.63 | $215.44 | 332449 |
| 2023-11-17 | 207.57 | $213.53 | 228232 |
| 2023-11-16 | 206.62 | $213.58 | 408835 |
| 2023-11-15 | 205.61 | $213.07 | 213100 |
| 2023-11-14 | 204.59 | $212.55 | 496200 |
| 2023-11-13 | 203.60 | $209.16 | 220550 |
| 2023-11-10 | 202.90 | $209.36 | 253900 |
| 2023-11-09 | 202.17 | $205.88 | 224600 |
| 2023-11-08 | 201.76 | $207.69 | 298812 |
| 2023-11-07 | 201.16 | $207.20 | 436941 |
| 2023-11-06 | 200.60 | $206.25 | 363600 |
| 2023-11-03 | 200.12 | $205.30 | 273200 |
| 2023-11-02 | 199.72 | $203.78 | 766415 |
| 2023-11-01 | 199.45 | $200.11 | 531609 |
| 2023-10-31 | 199.52 | $197.52 | 558500 |
| 2023-10-30 | 199.85 | $196.57 | 297325 |
| 2023-10-27 | 200.29 | $193.71 | 472338 |
| 2023-10-26 | 201.04 | $194.17 | 490709 |
| 2023-10-25 | 201.77 | $197.48 | 317444 |
| 2023-10-24 | 202.20 | $200.51 | 505200 |
| 2023-10-23 | 202.34 | $198.75 | 777530 |
| 2023-10-20 | 202.67 | $198.87 | 1.6M |
| 2023-10-19 | 203.01 | $201.31 | 8.7M |
| 2023-10-18 | 203.13 | $202.56 | 131700 |
| 2023-10-17 | 203.14 | $205.20 | 147200 |
| 2023-10-16 | 202.92 | $205.65 | 104929 |
| 2023-10-13 | 202.68 | $203.65 | 134239 |
| 2023-10-12 | 202.66 | $204.94 | 198324 |
| 2023-10-11 | 202.55 | $205.76 | 202134 |
| 2023-10-10 | 202.38 | $204.62 | 140428 |
| 2023-10-09 | 202.34 | $203.84 | 134800 |
| 2023-10-06 | 202.42 | $202.62 | 177407 |
| 2023-10-05 | 202.64 | $200.14 | 140502 |
| 2023-10-04 | 203.14 | $200.20 | 169700 |
| 2023-10-03 | 203.68 | $198.59 | 191437 |
| 2023-10-02 | 204.43 | $201.47 | 157200 |
| 2023-09-29 | 204.96 | $200.64 | 230900 |
| 2023-09-28 | 205.61 | $200.87 | 109500 |
| 2023-09-27 | 206.30 | $199.84 | 217024 |
| 2023-09-26 | 207.14 | $199.92 | 205600 |
| 2023-09-25 | 208.00 | $203.71 | 297603 |
| 2023-09-22 | 208.52 | $202.79 | 327228 |
| 2023-09-21 | 209.13 | $203.34 | 114815 |
| 2023-09-20 | 209.72 | $206.66 | 147600 |
| 2023-09-19 | 209.98 | $209.24 | 111428 |
| 2023-09-18 | 209.97 | $209.51 | 119200 |
| 2023-09-15 | 209.92 | $209.33 | 139400 |
| 2023-09-14 | 209.86 | $212.13 | 115049 |
| 2023-09-13 | 209.50 | $210.49 | 103644 |
| 2023-09-12 | 209.29 | $209.70 | 159600 |
| 2023-09-11 | 209.14 | $211.22 | 774242 |
| 2023-09-08 | 208.84 | $209.27 | 88700 |
| 2023-09-07 | 208.72 | $208.64 | 123702 |
| 2023-09-06 | 208.66 | $209.44 | 128200 |
| 2023-09-05 | 208.52 | $211.50 | 87300 |
| 2023-09-01 | 208.18 | $211.67 | 184700 |
| 2023-08-31 | 207.81 | $211.65 | 96500 |
| 2023-08-30 | 207.44 | $211.69 | 199000 |
| 2023-08-29 | 207.05 | $210.80 | 218800 |
| 2023-08-28 | 206.77 | $207.41 | 179408 |
| 2023-08-25 | 206.83 | $206.21 | 160600 |
| 2023-08-24 | 207.05 | $204.64 | 507018 |
| 2023-08-23 | 207.45 | $207.92 | 159123 |
| 2023-08-22 | 207.55 | $205.33 | 151200 |
| 2023-08-21 | 207.94 | $205.93 | 315100 |
| 2023-08-18 | 208.30 | $204.08 | 204813 |
| 2023-08-17 | 208.87 | $204.15 | 209837 |
| 2023-08-16 | 209.46 | $205.61 | 202244 |
| 2023-08-15 | 209.94 | $207.35 | 150800 |
| 2023-08-14 | 210.29 | $209.69 | 176100 |
| 2023-08-11 | 210.41 | $208.07 | 129848 |
| 2023-08-10 | 210.70 | $208.19 | 248350 |
| 2023-08-09 | 210.98 | $207.97 | 121649 |
| 2023-08-08 | 211.29 | $210.11 | 156300 |
| 2023-08-07 | 211.36 | $210.66 | 106200 |
| 2023-08-04 | 211.36 | $208.88 | 234200 |
| 2023-08-03 | 211.51 | $209.62 | 173800 |
| 2023-08-02 | 211.57 | $210.16 | 175300 |
| 2023-08-01 | 211.56 | $213.49 | 108300 |
| 2023-07-31 | 211.21 | $214.20 | 220428 |
| 2023-07-28 | 210.75 | $213.73 | 126141 |
| 2023-07-27 | 210.30 | $211.30 | 211300 |
| 2023-07-26 | 210.04 | $212.32 | 185723 |
| 2023-07-25 | 209.64 | $212.35 | 235600 |
| 2023-07-24 | 209.19 | $211.85 | 110200 |
| 2023-07-21 | 208.75 | $210.73 | 163004 |
| 2023-07-20 | 208.38 | $210.85 | 195300 |
| 2023-07-19 | 207.97 | $212.81 | 280310 |
| 2023-07-18 | 207.34 | $212.32 | 180291 |
| 2023-07-17 | 206.72 | $210.48 | 182238 |
| 2023-07-14 | 206.25 | $209.78 | 170800 |
| 2023-07-13 | 205.83 | $209.66 | 1.2M |
| 2023-07-12 | 205.39 | $207.63 | 209600 |
| 2023-07-11 | 205.11 | $205.72 | 152300 |
| 2023-07-10 | 204.99 | $204.54 | 119600 |
| 2023-07-07 | 204.97 | $204.94 | 162718 |
| 2023-07-06 | 204.87 | $205.69 | 200900 |
| 2023-07-05 | 204.67 | $207.38 | 313331 |
| 2023-07-03 | 204.28 | $207.45 | 105808 |
| 2023-06-30 | 203.85 | $207.06 | 152512 |
| 2023-06-29 | 203.41 | $204.47 | 128915 |
| 2023-06-28 | 203.17 | $203.79 | 226900 |
| 2023-06-27 | 202.97 | $203.69 | 195700 |
| 2023-06-26 | 202.75 | $201.54 | 182723 |
| 2023-06-23 | 202.69 | $203.26 | 135135 |
| 2023-06-22 | 202.41 | $204.83 | 138300 |
| 2023-06-21 | 201.91 | $203.53 | 133533 |
| 2023-06-20 | 201.50 | $205.01 | 219806 |
| 2023-06-16 | 200.90 | $205.66 | 235800 |
| 2023-06-15 | 200.17 | $206.61 | 245200 |
| 2023-06-14 | 199.29 | $203.98 | 230000 |
| 2023-06-13 | 198.60 | $203.55 | 179200 |
| 2023-06-12 | 197.88 | $202.43 | 170400 |
| 2023-06-09 | 197.21 | $200.26 | 628833 |
| 2023-06-08 | 196.70 | $199.74 | 255537 |
| 2023-06-07 | 196.20 | $198.12 | 238200 |
| 2023-06-06 | 195.81 | $200.27 | 213837 |
| 2023-06-05 | 195.16 | $199.98 | 301072 |
| 2023-06-02 | 194.50 | $200.31 | 239625 |
| 2023-06-01 | 193.74 | $197.90 | 244000 |
| 2023-05-31 | 193.16 | $195.93 | 350000 |
| 2023-05-30 | 192.73 | $196.86 | 435900 |
| 2023-05-26 | 192.19 | $196.54 | 468700 |
| 2023-05-25 | 191.65 | $193.59 | 363734 |
| 2023-05-24 | 191.38 | $191.07 | 205800 |
| 2023-05-23 | 191.31 | $192.13 | 402000 |
| 2023-05-22 | 191.12 | $194.04 | 114915 |
| 2023-05-19 | 190.72 | $194.03 | 234500 |
| 2023-05-18 | 190.30 | $194.28 | 222523 |
| 2023-05-17 | 189.82 | $192.35 | 235700 |
| 2023-05-16 | 189.51 | $190.00 | 144545 |
| 2023-05-15 | 189.43 | $190.48 | 149520 |
| 2023-05-12 | 189.30 | $190.19 | 402900 |
| 2023-05-11 | 189.19 | $190.53 | 183946 |
| 2023-05-10 | 189.04 | $190.34 | 236400 |
| 2023-05-09 | 188.88 | $189.30 | 180337 |
| 2023-05-08 | 188.82 | $190.29 | 95600 |
| 2023-05-05 | 188.65 | $190.02 | 198600 |
| 2023-05-04 | 188.50 | $186.38 | 281123 |
| 2023-05-03 | 188.69 | $187.70 | 152843 |
| 2023-05-02 | 188.76 | $189.08 | 194533 |
| 2023-05-01 | 188.69 | $191.01 | 120929 |
| 2023-04-28 | 188.42 | $191.09 | 189800 |
| 2023-04-27 | 188.11 | $189.75 | 176700 |
| 2023-04-26 | 187.90 | $185.57 | 120700 |
| 2023-04-25 | 188.06 | $185.80 | 151947 |
| 2023-04-24 | 188.17 | $188.62 | 90506 |
| 2023-04-21 | 187.99 | $188.61 | 175000 |
| 2023-04-20 | 187.76 | $188.30 | 321300 |
| 2023-04-19 | 187.53 | $189.69 | 295400 |
| 2023-04-18 | 187.13 | $189.66 | 136400 |
| 2023-04-17 | 186.69 | $189.55 | 260500 |
| 2023-04-14 | 186.21 | $189.16 | 187900 |
| 2023-04-13 | 185.73 | $189.30 | 225016 |
| 2023-04-12 | 185.18 | $186.18 | 200100 |
| 2023-04-11 | 184.88 | $187.14 | 155512 |
| 2023-04-10 | 184.43 | $187.59 | 199300 |
| 2023-04-06 | 183.87 | $187.90 | 114045 |
| 2023-04-05 | 183.22 | $186.89 | 156800 |
| 2023-04-04 | 182.64 | $187.39 | 117036 |
| 2023-04-03 | 181.96 | $187.89 | 223337 |
| 2023-03-31 | 181.22 | $187.04 | 198000 |
| 2023-03-30 | 180.52 | $184.38 | 199300 |
| 2023-03-29 | 180.05 | $183.24 | 205141 |
| 2023-03-28 | 179.65 | $180.70 | 157632 |
| 2023-03-27 | 179.49 | $181.36 | 210835 |
| 2023-03-24 | 179.24 | $181.41 | 252800 |
| 2023-03-23 | 178.98 | $180.46 | 264537 |
| 2023-03-22 | 178.80 | $180.18 | 282600 |
| 2023-03-21 | 178.64 | $182.81 | 150700 |
| 2023-03-20 | 178.22 | $180.25 | 221519 |
| 2023-03-17 | 178.05 | $179.07 | 335484 |
| 2023-03-16 | 178.01 | $180.69 | 310425 |
| 2023-03-15 | 177.84 | $177.05 | 510222 |
| 2023-03-14 | 178.06 | $177.35 | 175300 |
| 2023-03-13 | 178.29 | $174.26 | 380800 |
| 2023-03-10 | 178.85 | $174.11 | 388500 |
| 2023-03-09 | 179.48 | $176.00 | 215700 |
| 2023-03-08 | 179.96 | $179.30 | 144626 |
| 2023-03-07 | 180.17 | $179.10 | 107000 |
| 2023-03-06 | 180.42 | $181.83 | 139500 |
| 2023-03-03 | 180.42 | $181.31 | 229800 |
| 2023-03-02 | 180.50 | $178.08 | 109124 |
| 2023-03-01 | 180.92 | $176.74 | 112000 |
| 2023-02-28 | 181.49 | $177.63 | 147600 |
| 2023-02-27 | 181.98 | $178.42 | 167320 |
| 2023-02-24 | 182.41 | $177.76 | 220542 |
| 2023-02-23 | 182.91 | $179.83 | 249600 |
| 2023-02-22 | 183.21 | $178.93 | 227926 |
| 2023-02-21 | 183.60 | $178.92 | 178244 |
| 2023-02-17 | 183.98 | $182.67 | 170747 |
| 2023-02-16 | 183.98 | $183.27 | 187003 |
| 2023-02-15 | 183.88 | $186.04 | 279532 |
| 2023-02-14 | 183.45 | $185.55 | 226045 |
| 2023-02-13 | 183.03 | $185.41 | 181900 |
| 2023-02-10 | 182.58 | $183.12 | 186917 |
| 2023-02-09 | 182.32 | $183.01 | 210700 |
| 2023-02-08 | 182.04 | $184.63 | 258733 |
| 2023-02-07 | 181.55 | $186.97 | 391300 |
| 2023-02-06 | 180.76 | $184.33 | 160400 |
| 2023-02-03 | 180.17 | $185.33 | 380100 |
| 2023-02-02 | 179.41 | $187.02 | 333037 |
| 2023-02-01 | 178.40 | $183.64 | 475932 |
| 2023-01-31 | 177.66 | $181.48 | 158000 |
| 2023-01-30 | 177.06 | $178.96 | 226625 |
| 2023-01-27 | 176.67 | $181.49 | 196629 |
| 2023-01-26 | 175.97 | $180.63 | 308100 |
| 2023-01-25 | 175.30 | $178.45 | 287911 |
| 2023-01-24 | 174.80 | $178.59 | 193900 |
| 2023-01-23 | 174.24 | $178.66 | 200900 |
| 2023-01-20 | 173.65 | $176.64 | 140333 |
| 2023-01-19 | 173.21 | $173.04 | 252300 |
| 2023-01-18 | 173.11 | $174.18 | 469607 |
| 2023-01-17 | 172.88 | $177.08 | 390713 |
| 2023-01-13 | 172.36 | $177.32 | 228200 |
| 2023-01-12 | 171.82 | $176.36 | 226300 |
| 2023-01-11 | 171.39 | $175.81 | 336112 |
| 2023-01-10 | 171.02 | $173.55 | 144900 |
| 2023-01-09 | 170.88 | $172.18 | 224838 |
| 2023-01-06 | 170.89 | $172.26 | 257135 |
| 2023-01-05 | 170.91 | $168.71 | 255900 |
| 2023-01-04 | 171.30 | $170.47 | 318247 |
| 2023-01-03 | 171.57 | $169.83 | 450100 |
| 2022-12-30 | 171.96 | $170.57 | 353621 |
| 2022-12-29 | 172.33 | $170.73 | 238801 |
| 2022-12-28 | 172.75 | $167.54 | 222900 |
| 2022-12-27 | 173.51 | $169.66 | 252219 |
| 2022-12-23 | 174.11 | $170.61 | 307000 |
| 2022-12-22 | 174.67 | $169.73 | 281047 |
| 2022-12-21 | 175.36 | $172.45 | 258529 |
| 2022-12-20 | 175.83 | $169.92 | 264700 |
| 2022-12-19 | 176.56 | $169.84 | 576700 |
| 2022-12-16 | 177.35 | $171.43 | 578700 |
| 2022-12-15 | 178.01 | $173.51 | 340900 |
| 2022-12-14 | 178.49 | $178.03 | 439732 |
| 2022-12-13 | 178.55 | $179.18 | 441201 |
| 2022-12-12 | 178.49 | $178.53 | 154512 |
| 2022-12-09 | 178.49 | $176.03 | 200900 |
| 2022-12-08 | 178.73 | $176.93 | 140434 |
| 2022-12-07 | 178.84 | $175.48 | 286800 |
| 2022-12-06 | 179.06 | $176.31 | 172531 |
| 2022-12-05 | 179.18 | $179.26 | 171400 |
| 2022-12-02 | 178.96 | $182.36 | 233100 |
| 2022-12-01 | 178.38 | $182.53 | 951900 |
| 2022-11-30 | 177.71 | $182.62 | 343341 |
| 2022-11-29 | 176.98 | $177.03 | 106800 |
| 2022-11-28 | 176.77 | $177.57 | 131500 |
| 2022-11-25 | 176.50 | $180.44 | 64834 |
| 2022-11-23 | 175.91 | $180.44 | 272414 |
| 2022-11-22 | 175.28 | $179.07 | 310521 |
| 2022-11-21 | 174.76 | $176.78 | 119200 |
| 2022-11-18 | 174.45 | $177.87 | 224900 |
| 2022-11-17 | 173.99 | $177.43 | 198900 |
| 2022-11-16 | 173.52 | $177.53 | 157200 |
| 2022-11-15 | 172.99 | $178.97 | 1.2M |
| 2022-11-14 | 172.27 | $177.42 | 382500 |
| 2022-11-11 | 171.66 | $178.55 | 368421 |
| 2022-11-10 | 170.85 | $176.64 | 685200 |
| 2022-11-09 | 170.18 | $167.22 | 262400 |
| 2022-11-08 | 170.37 | $170.99 | 461200 |
| 2022-11-07 | 170.16 | $170.20 | 240320 |
| 2022-11-04 | 169.99 | $168.43 | 371338 |
| 2022-11-03 | 169.97 | $166.07 | 350310 |
| 2022-11-02 | 170.19 | $168.38 | 898330 |
| 2022-11-01 | 170.20 | $172.66 | 352306 |
| 2022-10-31 | 169.79 | $173.72 | 169300 |
| 2022-10-28 | 169.25 | $175.44 | 196700 |
| 2022-10-27 | 168.48 | $171.10 | 331000 |
| 2022-10-26 | 168.10 | $172.80 | 305200 |
| 2022-10-25 | 167.53 | $174.91 | 292200 |
| 2022-10-24 | 166.72 | $172.43 | 301528 |
| 2022-10-21 | 166.13 | $170.24 | 405100 |
| 2022-10-20 | 165.73 | $166.22 | 429200 |
| 2022-10-19 | 165.74 | $167.40 | 242742 |
| 2022-10-18 | 165.66 | $168.42 | 294000 |
| 2022-10-17 | 165.52 | $166.57 | 339212 |
| 2022-10-14 | 165.61 | $162.22 | 577348 |
| 2022-10-13 | 166.17 | $165.76 | 705400 |
| 2022-10-12 | 166.45 | $161.29 | 252928 |
| 2022-10-11 | 167.24 | $161.52 | 352000 |
| 2022-10-10 | 168.09 | $162.89 | 461600 |
| 2022-10-07 | 168.93 | $164.08 | 264200 |
| 2022-10-06 | 169.75 | $169.15 | 412629 |
| 2022-10-05 | 170.14 | $170.77 | 236247 |
| 2022-10-04 | 170.43 | $170.92 | 407646 |
| 2022-10-03 | 170.74 | $166.01 | 373000 |
| 2022-09-30 | 171.57 | $162.50 | 713100 |
| 2022-09-29 | 172.83 | $165.32 | 425141 |
| 2022-09-28 | 173.89 | $169.00 | 504847 |
| 2022-09-27 | 174.65 | $166.12 | 562200 |
| 2022-09-26 | 175.78 | $166.56 | 1.1M |
| 2022-09-23 | 176.95 | $168.51 | 614000 |
| 2022-09-22 | 178.04 | $171.48 | 370902 |
| 2022-09-21 | 178.93 | $172.52 | 554101 |
| 2022-09-20 | 179.80 | $175.58 | 538704 |
| 2022-09-19 | 180.44 | $177.23 | 223602 |
| 2022-09-16 | 181.01 | $175.86 | 474200 |
| 2022-09-15 | 181.79 | $177.00 | 497200 |
| 2022-09-14 | 182.56 | $179.27 | 235419 |
| 2022-09-13 | 183.19 | $178.17 | 330400 |
| 2022-09-12 | 184.02 | $186.90 | 202800 |
| 2022-09-09 | 184.05 | $184.64 | 191620 |
| 2022-09-08 | 184.34 | $181.59 | 417335 |
| 2022-09-07 | 184.96 | $180.68 | 198800 |
| 2022-09-06 | 185.71 | $177.82 | 347100 |
| 2022-09-02 | 186.79 | $178.78 | 551700 |
| 2022-09-01 | 187.82 | $180.87 | 272800 |
| 2022-08-31 | 188.70 | $180.11 | 248600 |
| 2022-08-30 | 189.69 | $181.49 | 193100 |
| 2022-08-29 | 190.58 | $183.46 | 165311 |
| 2022-08-26 | 191.31 | $184.81 | 249200 |
| 2022-08-25 | 191.92 | $191.43 | 110943 |
| 2022-08-24 | 191.88 | $188.81 | 136300 |
| 2022-08-23 | 192.06 | $188.47 | 224711 |
| 2022-08-22 | 192.22 | $189.01 | 196310 |
| 2022-08-19 | 192.29 | $193.29 | 173200 |
| 2022-08-18 | 191.90 | $195.87 | 158309 |
| 2022-08-17 | 191.20 | $195.51 | 150500 |
| 2022-08-16 | 190.47 | $196.83 | 213546 |
| 2022-08-15 | 189.53 | $196.39 | 183900 |
| 2022-08-12 | 188.53 | $195.33 | 257017 |
| 2022-08-11 | 187.55 | $192.00 | 186000 |
| 2022-08-10 | 186.79 | $192.28 | 227717 |
| 2022-08-09 | 185.92 | $188.23 | 252922 |
| 2022-08-08 | 185.37 | $188.90 | 302700 |
| 2022-08-05 | 184.70 | $189.31 | 186347 |
| 2022-08-04 | 183.93 | $190.01 | 173800 |
| 2022-08-03 | 183.05 | $190.27 | 202213 |
| 2022-08-02 | 182.07 | $186.63 | 236828 |
| 2022-08-01 | 181.38 | $188.01 | 282100 |
| 2022-07-29 | 180.49 | $188.58 | 218043 |
| 2022-07-28 | 179.47 | $185.39 | 218200 |
| 2022-07-27 | 178.70 | $183.65 | 430300 |
| 2022-07-26 | 178.05 | $178.32 | 235300 |
| 2022-07-25 | 177.91 | $180.93 | 279932 |
| 2022-07-22 | 177.51 | $181.07 | 1.4M |
| 2022-07-21 | 177.05 | $183.01 | 316821 |
| 2022-07-20 | 176.36 | $181.04 | 238200 |
| 2022-07-19 | 175.81 | $179.85 | 267300 |
| 2022-07-18 | 175.32 | $175.36 | 352900 |
| 2022-07-15 | 175.21 | $176.87 | 282948 |
| 2022-07-14 | 174.94 | $173.68 | 304023 |
| 2022-07-13 | 174.94 | $173.75 | 279900 |
| 2022-07-12 | 174.93 | $174.57 | 217100 |
| 2022-07-11 | 174.84 | $176.14 | 214608 |
| 2022-07-08 | 174.63 | $178.45 | 235100 |
| 2022-07-07 | 174.24 | $178.42 | 192100 |
| 2022-07-06 | 173.90 | $175.72 | 219808 |
| 2022-07-05 | 173.87 | $174.96 | 233346 |
| 2022-07-01 | 173.97 | $174.06 | 258300 |
| 2022-06-30 | 174.22 | $172.47 | 254221 |
| 2022-06-29 | 174.70 | $174.15 | 186731 |
| 2022-06-28 | 175.08 | $173.86 | 263500 |
| 2022-06-27 | 175.55 | $177.94 | 676400 |
| 2022-06-24 | 175.66 | $178.69 | 362300 |
| 2022-06-23 | 175.70 | $173.33 | 300721 |
| 2022-06-22 | 176.28 | $171.50 | 334088 |
| 2022-06-21 | 177.08 | $171.80 | 822306 |
| 2022-06-17 | 177.87 | $167.30 | 443200 |
| 2022-06-16 | 179.13 | $166.91 | 318400 |
| 2022-06-15 | 180.48 | $172.10 | 478300 |
| 2022-06-14 | 181.40 | $169.25 | 410921 |
| 2022-06-13 | 182.66 | $169.64 | 398328 |
| 2022-06-10 | 183.94 | $176.31 | 475400 |
| 2022-06-09 | 184.60 | $181.87 | 170636 |
| 2022-06-08 | 184.71 | $186.83 | 228900 |
| 2022-06-07 | 184.34 | $188.49 | 177600 |
| 2022-06-06 | 183.77 | $186.82 | 184916 |
| 2022-06-03 | 183.37 | $186.20 | 140218 |
| 2022-06-02 | 183.04 | $189.70 | 274821 |
| 2022-06-01 | 182.40 | $186.33 | 259103 |
| 2022-05-31 | 182.11 | $187.42 | 248500 |
| 2022-05-27 | 181.72 | $188.02 | 211131 |
| 2022-05-26 | 181.27 | $183.41 | 144847 |
| 2022-05-25 | 181.31 | $179.96 | 285500 |
| 2022-05-24 | 181.73 | $178.47 | 286900 |
| 2022-05-23 | 182.35 | $180.12 | 255600 |
| 2022-05-20 | 182.89 | $176.49 | 639345 |
| 2022-05-19 | 183.86 | $176.53 | 726247 |
| 2022-05-18 | 184.93 | $178.11 | 460402 |
| 2022-05-17 | 185.97 | $185.79 | 338245 |
| 2022-05-16 | 186.36 | $182.18 | 379712 |
| 2022-05-13 | 187.19 | $182.81 | 309648 |
| 2022-05-12 | 188.03 | $178.67 | 574832 |
| 2022-05-11 | 189.39 | $179.39 | 693019 |
| 2022-05-10 | 190.78 | $182.72 | 530442 |
| 2022-05-09 | 191.94 | $182.06 | 1.3M |
| 2022-05-06 | 193.27 | $187.82 | 576841 |
| 2022-05-05 | 194.15 | $188.45 | 386000 |
| 2022-05-04 | 195.05 | $195.84 | 576001 |
| 2022-05-03 | 195.30 | $189.94 | 297750 |
| 2022-05-02 | 196.22 | $189.33 | 386704 |
| 2022-04-29 | 197.28 | $187.75 | 255000 |
| 2022-04-28 | 198.60 | $195.47 | 369600 |
| 2022-04-27 | 199.26 | $190.01 | 352100 |
| 2022-04-26 | 200.54 | $189.83 | 314400 |
| 2022-04-25 | 201.95 | $195.90 | 490055 |
| 2022-04-22 | 202.83 | $194.38 | 285901 |
| 2022-04-21 | 203.93 | $199.71 | 238500 |
| 2022-04-20 | 204.54 | $202.47 | 275400 |
| 2022-04-19 | 204.92 | $203.57 | 120769 |
| 2022-04-18 | 205.20 | $200.16 | 198330 |
| 2022-04-14 | 205.83 | $200.24 | 130300 |
| 2022-04-13 | 206.46 | $203.10 | 478227 |
| 2022-04-12 | 206.81 | $200.90 | 313700 |
| 2022-04-11 | 207.34 | $201.29 | 876460 |
| 2022-04-08 | 207.78 | $205.41 | 805700 |
| 2022-04-07 | 207.77 | $206.61 | 220300 |
| 2022-04-06 | 207.60 | $205.47 | 162100 |
| 2022-04-05 | 207.48 | $208.42 | 259006 |
| 2022-04-04 | 207.01 | $211.14 | 185625 |
| 2022-04-01 | 206.18 | $208.69 | 240723 |
| 2022-03-31 | 205.54 | $208.52 | 227338 |
| 2022-03-30 | 204.87 | $211.76 | 160632 |
| 2022-03-29 | 203.85 | $212.94 | 227417 |
| 2022-03-28 | 202.64 | $210.59 | 200300 |
| 2022-03-25 | 201.60 | $208.73 | 147900 |
| 2022-03-24 | 200.71 | $208.00 | 194400 |
| 2022-03-23 | 199.84 | $205.45 | 703346 |
| 2022-03-22 | 199.15 | $207.91 | 565935 |
| 2022-03-21 | 198.18 | $205.11 | 338300 |
| 2022-03-18 | 197.46 | $204.98 | 197300 |
| 2022-03-17 | 196.73 | $202.43 | 219100 |
| 2022-03-16 | 196.26 | $200.13 | 471300 |
| 2022-03-15 | 196.04 | $195.72 | 293695 |
| 2022-03-14 | 196.27 | $191.03 | 325400 |
| 2022-03-11 | 197.01 | $192.77 | 382200 |
| 2022-03-10 | 197.65 | $195.24 | 285500 |
| 2022-03-09 | 198.13 | $196.24 | 424746 |
| 2022-03-08 | 198.57 | $190.90 | 533800 |
| 2022-03-07 | 199.60 | $192.34 | 386209 |
| 2022-03-04 | 200.57 | $197.98 | 373300 |
| 2022-03-03 | 201.04 | $200.01 | 471538 |
| 2022-03-02 | 201.37 | $201.19 | 1.2M |
| 2022-03-01 | 201.64 | $198.01 | 420424 |
| 2022-02-28 | 202.27 | $200.93 | 614100 |
| 2022-02-25 | 202.63 | $201.12 | 405900 |
| 2022-02-24 | 202.97 | $196.89 | 864711 |
| 2022-02-23 | 203.73 | $193.97 | 742435 |
| 2022-02-22 | 204.80 | $197.70 | 549100 |
| 2022-02-18 | 205.53 | $200.18 | 400711 |
| 2022-02-17 | 206.04 | $201.71 | 246300 |
| 2022-02-16 | 206.43 | $206.32 | 260100 |
| 2022-02-15 | 206.39 | $205.97 | 225600 |
| 2022-02-14 | 206.40 | $202.76 | 388112 |
| 2022-02-11 | 206.78 | $202.89 | 576540 |
| 2022-02-10 | 207.20 | $207.42 | 398398 |
| 2022-02-09 | 207.24 | $211.08 | 652800 |
| 2022-02-08 | 206.96 | $208.58 | 178426 |
| 2022-02-07 | 206.95 | $207.01 | 196400 |
| 2022-02-04 | 207.13 | $208.15 | 1.0M |
| 2022-02-03 | 207.25 | $206.58 | 762200 |
| 2022-02-02 | 207.56 | $212.36 | 660209 |
| 2022-02-01 | 207.36 | $210.53 | 395900 |
| 2022-01-31 | 207.38 | $208.96 | 518937 |
| 2022-01-28 | 207.61 | $205.07 | 358700 |
| 2022-01-27 | 208.27 | $199.70 | 554800 |
| 2022-01-26 | 209.55 | $200.32 | 869400 |
| 2022-01-25 | 210.87 | $200.32 | 542148 |
| 2022-01-24 | 212.28 | $202.59 | 1.0M |
| 2022-01-21 | 213.55 | $202.00 | 710000 |
| 2022-01-20 | 214.95 | $206.48 | 262900 |
| 2022-01-19 | 215.96 | $208.83 | 285100 |
| 2022-01-18 | 216.75 | $210.90 | 521200 |
| 2022-01-14 | 217.35 | $214.78 | 255957 |
| 2022-01-13 | 217.59 | $214.44 | 312110 |
| 2022-01-12 | 217.87 | $218.07 | 143743 |
| 2022-01-11 | 217.79 | $217.35 | 240501 |
| 2022-01-10 | 217.78 | $215.43 | 346000 |
| 2022-01-07 | 217.95 | $215.71 | 271547 |
| 2022-01-06 | 218.10 | $216.14 | 284530 |
| 2022-01-05 | 218.22 | $216.59 | 348000 |
| 2022-01-04 | 218.29 | $220.94 | 200900 |
| 2022-01-03 | 217.91 | $221.63 | 157600 |
| 2021-12-31 | 217.40 | $219.13 | 161520 |
| 2021-12-30 | 217.10 | $219.96 | 149200 |
| 2021-12-29 | 216.66 | $220.84 | 219600 |
| 2021-12-28 | 216.10 | $220.57 | 218432 |
| 2021-12-27 | 215.54 | $220.94 | 249807 |
| 2021-12-23 | 214.91 | $217.84 | 205700 |
| 2021-12-22 | 214.56 | $216.65 | 277538 |
| 2021-12-21 | 214.33 | $214.23 | 334636 |
| 2021-12-20 | 214.34 | $210.74 | 377007 |
| 2021-12-17 | 214.71 | $212.93 | 340300 |
| 2021-12-16 | 214.90 | $215.32 | 272125 |
| 2021-12-15 | 214.86 | $217.74 | 294510 |
| 2021-12-14 | 214.58 | $214.06 | 339700 |
| 2021-12-13 | 214.66 | $215.55 | 632103 |
| 2021-12-10 | 214.60 | $218.33 | 722400 |
| 2021-12-09 | 214.25 | $215.85 | 132800 |
| 2021-12-08 | 214.13 | $217.13 | 190802 |
| 2021-12-07 | 213.89 | $216.43 | 207337 |
| 2021-12-06 | 213.71 | $212.14 | 246041 |
| 2021-12-03 | 213.96 | $209.81 | 208800 |
| 2021-12-02 | 214.46 | $211.71 | 266134 |
| 2021-12-01 | 214.80 | $209.45 | 846036 |
| 2021-11-30 | 215.37 | $211.80 | 574100 |
| 2021-11-29 | 215.72 | $215.15 | 152300 |
| 2021-11-26 | 215.73 | $212.37 | 187600 |
| 2021-11-24 | 216.01 | $217.07 | 233929 |
| 2021-11-23 | 215.80 | $216.61 | 630742 |
| 2021-11-22 | 215.60 | $216.46 | 234614 |
| 2021-11-19 | 215.37 | $217.24 | 114710 |
| 2021-11-18 | 215.03 | $217.19 | 123929 |
| 2021-11-17 | 214.66 | $215.97 | 185940 |
| 2021-11-16 | 214.36 | $216.40 | 115200 |
| 2021-11-15 | 213.98 | $215.48 | 138342 |
| 2021-11-12 | 213.64 | $215.54 | 132400 |
| 2021-11-11 | 213.24 | $213.88 | 163703 |
| 2021-11-10 | 212.95 | $213.99 | 245300 |
| 2021-11-09 | 212.59 | $215.69 | 183044 |
| 2021-11-08 | 211.99 | $216.85 | 233011 |
| 2021-11-05 | 211.19 | $216.93 | 152803 |
| 2021-11-04 | 210.32 | $216.28 | 71300 |
| 2021-11-03 | 209.44 | $214.77 | 167869 |
| 2021-11-02 | 208.64 | $213.04 | 128542 |
| 2021-11-01 | 207.93 | $212.16 | 130502 |
| 2021-10-29 | 207.24 | $212.18 | 161500 |
| 2021-10-28 | 206.48 | $211.19 | 166400 |
| 2021-10-27 | 205.76 | $209.45 | 379226 |
| 2021-10-26 | 205.15 | $209.52 | 215121 |
| 2021-10-25 | 204.49 | $209.02 | 144727 |
| 2021-10-22 | 203.85 | $207.72 | 103000 |
| 2021-10-21 | 203.31 | $208.42 | 65500 |
| 2021-10-20 | 202.69 | $208.17 | 93700 |
| 2021-10-19 | 202.06 | $207.56 | 103605 |
| 2021-10-18 | 201.46 | $206.03 | 126241 |
| 2021-10-15 | 200.98 | $205.17 | 175503 |
| 2021-10-14 | 200.57 | $203.17 | 113522 |
| 2021-10-13 | 200.36 | $199.97 | 494700 |
| 2021-10-12 | 200.49 | $199.39 | 768300 |
| 2021-10-11 | 200.70 | $200.17 | 164100 |
| 2021-10-08 | 200.86 | $201.80 | 116800 |
| 2021-10-07 | 200.89 | $201.95 | 117639 |
| 2021-10-06 | 200.92 | $200.49 | 182135 |
| 2021-10-05 | 201.12 | $199.23 | 209800 |
| 2021-10-04 | 201.49 | $196.91 | 320048 |
| 2021-10-01 | 202.14 | $200.00 | 259518 |
| 2021-09-30 | 202.53 | $197.44 | 200000 |
| 2021-09-29 | 203.22 | $199.52 | 150611 |
| 2021-09-28 | 203.75 | $199.15 | 231900 |
| 2021-09-27 | 204.36 | $203.37 | 111900 |
| 2021-09-24 | 204.59 | $204.18 | 118000 |
| 2021-09-23 | 204.74 | $204.26 | 125603 |
| 2021-09-22 | 204.90 | $201.99 | 166100 |
| 2021-09-21 | 205.29 | $200.36 | 114420 |
| 2021-09-20 | 205.86 | $200.34 | 328100 |
| 2021-09-17 | 206.46 | $203.91 | 229936 |
| 2021-09-16 | 206.71 | $205.91 | 78611 |
| 2021-09-15 | 206.74 | $206.24 | 113200 |
| 2021-09-14 | 206.74 | $204.51 | 154000 |
| 2021-09-13 | 206.91 | $205.71 | 190900 |
| 2021-09-10 | 206.96 | $205.10 | 638400 |
| 2021-09-09 | 207.06 | $206.99 | 166442 |
| 2021-09-08 | 206.97 | $208.05 | 138600 |
| 2021-09-07 | 206.76 | $208.37 | 123935 |
| 2021-09-03 | 206.48 | $208.81 | 85800 |
| 2021-09-02 | 206.14 | $208.38 | 120444 |
| 2021-09-01 | 205.82 | $208.08 | 163400 |
| 2021-08-31 | 205.49 | $208.08 | 96816 |
| 2021-08-30 | 205.13 | $208.40 | 182836 |
| 2021-08-27 | 204.71 | $206.96 | 115900 |
| 2021-08-26 | 204.40 | $205.29 | 467403 |
| 2021-08-25 | 204.23 | $206.40 | 104200 |
| 2021-08-24 | 203.94 | $206.32 | 135800 |
| 2021-08-23 | 203.64 | $206.07 | 196500 |
| 2021-08-20 | 203.35 | $204.23 | 168410 |
| 2021-08-19 | 203.23 | $202.32 | 206339 |
| 2021-08-18 | 203.29 | $201.89 | 143700 |
| 2021-08-17 | 203.38 | $204.09 | 210434 |
| 2021-08-16 | 203.24 | $205.66 | 137500 |
| 2021-08-13 | 202.90 | $205.12 | 116400 |
| 2021-08-12 | 202.58 | $204.55 | 145101 |
| 2021-08-11 | 202.30 | $203.58 | 121720 |
| 2021-08-10 | 202.10 | $203.07 | 402102 |
| 2021-08-09 | 201.94 | $202.99 | 139900 |
| 2021-08-06 | 201.78 | $203.14 | 93229 |
| 2021-08-05 | 201.59 | $202.97 | 120477 |
| 2021-08-04 | 201.40 | $201.50 | 111709 |
| 2021-08-03 | 201.34 | $202.36 | 206012 |
| 2021-08-02 | 201.18 | $200.95 | 243200 |
| 2021-07-30 | 201.15 | $201.10 | 232422 |
| 2021-07-29 | 201.08 | $202.72 | 158037 |
| 2021-07-28 | 200.83 | $202.26 | 135515 |
| 2021-07-27 | 200.60 | $202.39 | 282881 |
| 2021-07-26 | 200.31 | $203.75 | 196100 |
| 2021-07-23 | 199.86 | $203.32 | 165900 |
| 2021-07-22 | 199.41 | $201.01 | 119800 |
| 2021-07-21 | 199.14 | $200.24 | 290200 |
| 2021-07-20 | 198.91 | $198.74 | 422234 |
| 2021-07-19 | 198.80 | $196.16 | 400841 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
370.61
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
162.12
Average
246.91
Maximum
379.32
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 370.61 | $372.96 | 35628 |
| 2026-07-15 | 369.88 | $373.90 | 162090 |
| 2026-07-14 | 368.83 | $370.64 | 195725 |
| 2026-07-13 | 368.29 | $369.40 | 376338 |
| 2026-07-10 | 367.91 | $372.31 | 397531 |
| 2026-07-09 | 366.85 | $370.21 | 172268 |
| 2026-07-08 | 366.06 | $367.80 | 237800 |
| 2026-07-07 | 365.65 | $368.25 | 155417 |
| 2026-07-06 | 365.08 | $369.49 | 153536 |
| 2026-07-02 | 364.16 | $366.08 | 187790 |
| 2026-07-01 | 363.81 | $365.87 | 206400 |
| 2026-06-30 | 363.45 | $365.87 | 282200 |
| 2026-06-29 | 363.03 | $362.51 | 481867 |
| 2026-06-26 | 363.26 | $357.57 | 308404 |
| 2026-06-25 | 364.58 | $357.55 | 362600 |
| 2026-06-24 | 366.12 | $359.28 | 267266 |
| 2026-06-23 | 367.53 | $360.44 | 288200 |
| 2026-06-22 | 368.93 | $365.60 | 337579 |
| 2026-06-18 | 369.45 | $368.66 | 234412 |
| 2026-06-17 | 369.40 | $364.14 | 518700 |
| 2026-06-16 | 370.29 | $368.69 | 221500 |
| 2026-06-15 | 370.34 | $371.05 | 282500 |
| 2026-06-12 | 369.89 | $364.40 | 480202 |
| 2026-06-11 | 370.76 | $363.54 | 720900 |
| 2026-06-10 | 371.92 | $357.76 | 366471 |
| 2026-06-09 | 374.47 | $363.62 | 481529 |
| 2026-06-08 | 376.17 | $366.57 | 263224 |
| 2026-06-05 | 377.48 | $364.88 | 391954 |
| 2026-06-04 | 379.32 | $375.73 | 273300 |
| 2026-06-03 | 379.12 | $374.53 | 416421 |
| 2026-06-02 | 379.09 | $377.82 | 256500 |
| 2026-06-01 | 378.31 | $378.10 | 450222 |
| 2026-05-29 | 377.29 | $377.33 | 375200 |
| 2026-05-28 | 376.22 | $376.46 | 252105 |
| 2026-05-27 | 375.11 | $373.91 | 239400 |
| 2026-05-26 | 374.30 | $373.14 | 228151 |
| 2026-05-22 | 373.48 | $371.19 | 251913 |
| 2026-05-21 | 372.87 | $370.39 | 505106 |
| 2026-05-20 | 372.28 | $370.07 | 345103 |
| 2026-05-19 | 371.61 | $366.44 | 330700 |
| 2026-05-18 | 371.54 | $368.82 | 456400 |
| 2026-05-15 | 370.89 | $369.36 | 351607 |
| 2026-05-14 | 369.96 | $373.91 | 187100 |
| 2026-05-13 | 367.87 | $370.81 | 220930 |
| 2026-05-12 | 366.02 | $367.62 | 477245 |
| 2026-05-11 | 364.50 | $368.03 | 223216 |
| 2026-05-08 | 362.58 | $367.38 | 290858 |
| 2026-05-07 | 360.43 | $363.83 | 657329 |
| 2026-05-06 | 358.64 | $364.37 | 292852 |
| 2026-05-05 | 356.39 | $358.11 | 315662 |
| 2026-05-04 | 355.05 | $355.22 | 359150 |
| 2026-05-01 | 354.05 | $356.70 | 366134 |
| 2026-04-30 | 352.53 | $354.80 | 383000 |
| 2026-04-29 | 351.12 | $352.08 | 592422 |
| 2026-04-28 | 350.02 | $351.98 | 392145 |
| 2026-04-27 | 348.71 | $353.20 | 462200 |
| 2026-04-24 | 346.90 | $352.22 | 399300 |
| 2026-04-23 | 344.95 | $348.70 | 614641 |
| 2026-04-22 | 343.40 | $350.66 | 435700 |
| 2026-04-21 | 341.15 | $345.89 | 788530 |
| 2026-04-20 | 339.51 | $348.37 | 482534 |
| 2026-04-17 | 337.06 | $349.72 | 511883 |
| 2026-04-16 | 333.90 | $345.58 | 418736 |
| 2026-04-15 | 331.10 | $345.12 | 318419 |
| 2026-04-14 | 327.92 | $341.17 | 470100 |
| 2026-04-13 | 325.07 | $335.96 | 405633 |
| 2026-04-10 | 322.86 | $333.22 | 312700 |
| 2026-04-09 | 320.88 | $332.82 | 615700 |
| 2026-04-08 | 318.68 | $330.15 | 805738 |
| 2026-04-07 | 316.71 | $322.20 | 888100 |
| 2026-04-06 | 316.13 | $321.90 | 755404 |
| 2026-04-02 | 315.56 | $320.41 | 1.2M |
| 2026-04-01 | 315.24 | $320.37 | 1.5M |
| 2026-03-31 | 314.91 | $318.07 | 2.1M |
| 2026-03-30 | 315.06 | $308.21 | 796394 |
| 2026-03-27 | 317.34 | $309.14 | 1.3M |
| 2026-03-26 | 319.84 | $314.96 | 1.4M |
| 2026-03-25 | 321.55 | $321.25 | 1.7M |
| 2026-03-24 | 322.24 | $319.33 | 3.5M |
| 2026-03-23 | 323.47 | $321.16 | 4.3M |
| 2026-03-20 | 324.55 | $317.57 | 2.4M |
| 2026-03-19 | 326.59 | $322.16 | 2.5M |
| 2026-03-18 | 328.01 | $323.37 | 2.2M |
| 2026-03-17 | 329.42 | $328.25 | 1.5M |
| 2026-03-16 | 330.05 | $328.86 | 3.7M |
| 2026-03-13 | 330.68 | $325.64 | 3.7M |
| 2026-03-12 | 332.10 | $328.54 | 30.1M |
| 2026-03-11 | 333.16 | $333.47 | 778017 |
| 2026-03-10 | 333.36 | $333.60 | 1.1M |
| 2026-03-09 | 333.57 | $333.76 | 1.1M |
| 2026-03-06 | 333.81 | $330.86 | 844500 |
| 2026-03-05 | 334.70 | $334.51 | 907005 |
| 2026-03-04 | 334.98 | $335.85 | 552200 |
| 2026-03-03 | 335.04 | $333.33 | 1.1M |
| 2026-03-02 | 335.65 | $334.94 | 840000 |
| 2026-02-27 | 336.02 | $334.88 | 749000 |
| 2026-02-26 | 336.49 | $336.91 | 507006 |
| 2026-02-25 | 336.61 | $340.04 | 503847 |
| 2026-02-24 | 336.10 | $336.88 | 469302 |
| 2026-02-23 | 336.18 | $334.41 | 699220 |
| 2026-02-20 | 336.82 | $337.83 | 685400 |
| 2026-02-19 | 336.85 | $335.10 | 695800 |
| 2026-02-18 | 337.46 | $336.07 | 633300 |
| 2026-02-17 | 337.99 | $334.39 | 970500 |
| 2026-02-13 | 338.97 | $333.55 | 941626 |
| 2026-02-12 | 340.28 | $335.05 | 658900 |
| 2026-02-11 | 341.50 | $340.83 | 780000 |
| 2026-02-10 | 341.71 | $341.90 | 480800 |
| 2026-02-09 | 341.72 | $343.32 | 517200 |
| 2026-02-06 | 341.43 | $341.61 | 606801 |
| 2026-02-05 | 341.47 | $335.46 | 1.9M |
| 2026-02-04 | 342.80 | $340.28 | 1.4M |
| 2026-02-03 | 343.34 | $341.91 | 544331 |
| 2026-02-02 | 343.62 | $345.35 | 541410 |
| 2026-01-30 | 343.23 | $343.56 | 492940 |
| 2026-01-29 | 343.14 | $343.56 | 419200 |
| 2026-01-28 | 343.03 | $344.69 | 382700 |
| 2026-01-27 | 342.68 | $344.95 | 270216 |
| 2026-01-26 | 342.21 | $343.66 | 282800 |
| 2026-01-23 | 341.94 | $341.39 | 423300 |
| 2026-01-22 | 342.10 | $340.96 | 516662 |
| 2026-01-21 | 342.39 | $338.56 | 818030 |
| 2026-01-20 | 343.22 | $335.10 | 547182 |
| 2026-01-16 | 344.92 | $343.10 | 746823 |
| 2026-01-15 | 345.21 | $343.59 | 770335 |
| 2026-01-14 | 345.43 | $343.41 | 811400 |
| 2026-01-13 | 345.71 | $345.67 | 1.0M |
| 2026-01-12 | 345.56 | $346.56 | 477000 |
| 2026-01-09 | 345.19 | $346.07 | 602300 |
| 2026-01-08 | 344.85 | $344.49 | 502833 |
| 2026-01-07 | 344.79 | $344.84 | 529248 |
| 2026-01-06 | 344.63 | $345.05 | 436227 |
| 2026-01-05 | 344.40 | $344.10 | 483520 |
| 2026-01-02 | 344.32 | $342.33 | 604845 |
| 2025-12-31 | 344.60 | $342.97 | 347400 |
| 2025-12-30 | 344.77 | $345.09 | 454728 |
| 2025-12-29 | 344.52 | $345.39 | 445490 |
| 2025-12-26 | 344.16 | $346.76 | 372100 |
| 2025-12-24 | 343.45 | $346.87 | 204846 |
| 2025-12-23 | 342.59 | $345.51 | 548344 |
| 2025-12-22 | 341.87 | $343.41 | 438003 |
| 2025-12-19 | 341.47 | $341.50 | 354076 |
| 2025-12-18 | 341.41 | $338.26 | 378600 |
| 2025-12-17 | 342.02 | $335.57 | 355330 |
| 2025-12-16 | 343.29 | $339.71 | 398700 |
| 2025-12-15 | 343.89 | $341.04 | 337114 |
| 2025-12-12 | 344.29 | $341.85 | 518400 |
| 2025-12-11 | 344.57 | $345.44 | 595900 |
| 2025-12-10 | 344.13 | $345.37 | 656700 |
| 2025-12-09 | 343.62 | $343.92 | 329227 |
| 2025-12-08 | 343.32 | $344.31 | 406500 |
| 2025-12-05 | 342.89 | $345.17 | 366025 |
| 2025-12-04 | 342.19 | $344.53 | 279100 |
| 2025-12-03 | 341.50 | $344.35 | 312400 |
| 2025-12-02 | 340.73 | $343.56 | 438600 |
| 2025-12-01 | 339.99 | $342.59 | 418143 |
| 2025-11-28 | 339.34 | $344.13 | 160032 |
| 2025-11-26 | 338.26 | $342.38 | 321447 |
| 2025-11-25 | 337.37 | $340.13 | 393900 |
| 2025-11-24 | 336.80 | $337.69 | 440354 |
| 2025-11-21 | 336.67 | $331.70 | 455200 |
| 2025-11-20 | 337.78 | $329.28 | 507415 |
| 2025-11-19 | 339.58 | $334.15 | 423300 |
| 2025-11-18 | 340.63 | $332.66 | 1.0M |
| 2025-11-17 | 342.16 | $335.93 | 535748 |
| 2025-11-14 | 343.24 | $338.72 | 947032 |
| 2025-11-13 | 343.88 | $338.65 | 469618 |
| 2025-11-12 | 344.63 | $344.92 | 398394 |
| 2025-11-11 | 344.16 | $344.82 | 482823 |
| 2025-11-10 | 343.61 | $343.79 | 466900 |
| 2025-11-07 | 343.17 | $337.40 | 872263 |
| 2025-11-06 | 343.98 | $338.50 | 370600 |
| 2025-11-05 | 344.68 | $342.43 | 418319 |
| 2025-11-04 | 344.62 | $341.60 | 1.4M |
| 2025-11-03 | 344.71 | $346.17 | 896700 |
| 2025-10-31 | 343.82 | $345.32 | 250100 |
| 2025-10-30 | 342.94 | $344.21 | 1.1M |
| 2025-10-29 | 342.12 | $348.36 | 975131 |
| 2025-10-28 | 340.27 | $346.80 | 548000 |
| 2025-10-27 | 338.42 | $344.65 | 198300 |
| 2025-10-24 | 336.72 | $339.45 | 248900 |
| 2025-10-23 | 335.82 | $336.29 | 236700 |
| 2025-10-22 | 335.42 | $334.62 | 548401 |
| 2025-10-21 | 335.30 | $336.14 | 224900 |
| 2025-10-20 | 334.83 | $336.58 | 215411 |
| 2025-10-17 | 334.17 | $333.12 | 401400 |
| 2025-10-16 | 334.12 | $330.80 | 692271 |
| 2025-10-15 | 334.53 | $332.92 | 412700 |
| 2025-10-14 | 334.55 | $331.02 | 360802 |
| 2025-10-13 | 334.96 | $332.35 | 236056 |
| 2025-10-10 | 335.13 | $326.65 | 867431 |
| 2025-10-09 | 336.52 | $336.23 | 594013 |
| 2025-10-08 | 336.08 | $336.63 | 634515 |
| 2025-10-07 | 335.46 | $334.53 | 316500 |
| 2025-10-06 | 335.16 | $335.50 | 462800 |
| 2025-10-03 | 334.58 | $333.98 | 535800 |
| 2025-10-02 | 334.20 | $334.28 | 552482 |
| 2025-10-01 | 333.68 | $334.26 | 518682 |
| 2025-09-30 | 333.05 | $332.84 | 1.2M |
| 2025-09-29 | 332.59 | $331.44 | 586990 |
| 2025-09-26 | 332.33 | $330.97 | 393030 |
| 2025-09-25 | 332.10 | $329.53 | 391838 |
| 2025-09-24 | 332.11 | $330.79 | 530113 |
| 2025-09-23 | 331.83 | $331.63 | 419855 |
| 2025-09-22 | 331.29 | $334.18 | 552400 |
| 2025-09-19 | 330.11 | $332.28 | 396149 |
| 2025-09-18 | 329.11 | $330.16 | 925928 |
| 2025-09-17 | 328.36 | $328.88 | 1.8M |
| 2025-09-16 | 327.75 | $329.58 | 10.7M |
| 2025-09-15 | 326.86 | $330.47 | 260700 |
| 2025-09-12 | 325.61 | $327.92 | 162400 |
| 2025-09-11 | 324.68 | $327.13 | 336420 |
| 2025-09-10 | 323.75 | $325.50 | 249561 |
| 2025-09-09 | 322.99 | $323.76 | 291902 |
| 2025-09-08 | 322.46 | $322.31 | 271400 |
| 2025-09-05 | 322.13 | $321.66 | 265503 |
| 2025-09-04 | 321.86 | $322.69 | 247200 |
| 2025-09-03 | 321.32 | $320.32 | 172704 |
| 2025-09-02 | 321.17 | $317.78 | 338850 |
| 2025-08-29 | 321.51 | $319.69 | 171900 |
| 2025-08-28 | 321.48 | $322.43 | 142602 |
| 2025-08-27 | 320.85 | $321.26 | 238417 |
| 2025-08-26 | 320.35 | $320.19 | 152201 |
| 2025-08-25 | 319.97 | $318.96 | 362976 |
| 2025-08-22 | 319.76 | $319.35 | 281354 |
| 2025-08-21 | 319.42 | $314.77 | 161700 |
| 2025-08-20 | 319.97 | $316.03 | 240107 |
| 2025-08-19 | 320.32 | $317.53 | 156000 |
| 2025-08-18 | 320.38 | $320.27 | 181109 |
| 2025-08-15 | 319.85 | $320.69 | 235803 |
| 2025-08-14 | 319.11 | $320.74 | 344133 |
| 2025-08-13 | 318.22 | $320.52 | 201011 |
| 2025-08-12 | 317.20 | $319.57 | 198307 |
| 2025-08-11 | 316.19 | $316.54 | 183300 |
| 2025-08-08 | 315.64 | $317.37 | 181955 |
| 2025-08-07 | 314.80 | $314.00 | 298155 |
| 2025-08-06 | 314.51 | $314.19 | 201000 |
| 2025-08-05 | 314.11 | $311.12 | 352113 |
| 2025-08-04 | 314.28 | $311.57 | 318300 |
| 2025-08-01 | 314.34 | $307.18 | 361581 |
| 2025-07-31 | 315.32 | $313.55 | 257100 |
| 2025-07-30 | 315.08 | $313.32 | 220664 |
| 2025-07-29 | 314.82 | $313.83 | 149300 |
| 2025-07-28 | 314.37 | $315.00 | 143400 |
| 2025-07-25 | 313.58 | $314.01 | 138200 |
| 2025-07-24 | 312.84 | $313.02 | 153920 |
| 2025-07-23 | 312.15 | $312.71 | 341800 |
| 2025-07-22 | 311.38 | $309.94 | 168800 |
| 2025-07-21 | 311.04 | $310.75 | 171003 |
| 2025-07-18 | 310.45 | $309.56 | 205201 |
| 2025-07-17 | 309.97 | $309.98 | 300800 |
| 2025-07-16 | 309.30 | $308.32 | 416500 |
| 2025-07-15 | 308.83 | $307.42 | 131243 |
| 2025-07-14 | 308.45 | $307.17 | 117915 |
| 2025-07-11 | 308.02 | $307.11 | 187100 |
| 2025-07-10 | 307.50 | $307.83 | 116316 |
| 2025-07-09 | 306.71 | $306.97 | 186401 |
| 2025-07-08 | 305.94 | $305.06 | 168200 |
| 2025-07-07 | 305.41 | $305.26 | 247232 |
| 2025-07-03 | 304.72 | $307.86 | 157107 |
| 2025-07-02 | 303.33 | $305.37 | 291000 |
| 2025-07-01 | 302.21 | $303.42 | 232700 |
| 2025-06-30 | 301.29 | $304.35 | 355100 |
| 2025-06-27 | 299.98 | $303.11 | 192140 |
| 2025-06-26 | 298.70 | $301.31 | 194935 |
| 2025-06-25 | 297.57 | $298.69 | 189767 |
| 2025-06-24 | 296.77 | $297.50 | 231200 |
| 2025-06-23 | 296.08 | $294.17 | 414824 |
| 2025-06-20 | 295.94 | $291.68 | 261200 |
| 2025-06-18 | 296.28 | $292.82 | 334200 |
| 2025-06-17 | 296.40 | $292.41 | 244445 |
| 2025-06-16 | 296.60 | $295.46 | 301300 |
| 2025-06-13 | 296.15 | $292.73 | 484515 |
| 2025-06-12 | 296.16 | $296.55 | 308600 |
| 2025-06-11 | 295.34 | $294.98 | 225018 |
| 2025-06-10 | 294.68 | $295.77 | 212000 |
| 2025-06-09 | 293.72 | $294.32 | 184425 |
| 2025-06-06 | 292.86 | $293.35 | 270100 |
| 2025-06-05 | 292.04 | $289.80 | 585448 |
| 2025-06-04 | 291.80 | $292.41 | 373000 |
| 2025-06-03 | 290.93 | $291.92 | 345700 |
| 2025-06-02 | 289.99 | $289.97 | 300400 |
| 2025-05-30 | 289.27 | $288.37 | 396300 |
| 2025-05-29 | 288.74 | $288.95 | 369537 |
| 2025-05-28 | 287.96 | $287.38 | 351400 |
| 2025-05-27 | 287.36 | $288.57 | 328940 |
| 2025-05-23 | 286.37 | $282.59 | 580716 |
| 2025-05-22 | 286.44 | $284.71 | 356101 |
| 2025-05-21 | 286.04 | $284.22 | 774754 |
| 2025-05-20 | 285.64 | $288.36 | 4.1M |
| 2025-05-19 | 284.26 | $289.91 | 282036 |
| 2025-05-16 | 282.29 | $289.40 | 163200 |
| 2025-05-15 | 280.09 | $287.79 | 197000 |
| 2025-05-14 | 277.83 | $286.91 | 526610 |
| 2025-05-13 | 275.38 | $285.97 | 378834 |
| 2025-05-12 | 272.70 | $283.38 | 331627 |
| 2025-05-09 | 270.12 | $273.33 | 171800 |
| 2025-05-08 | 269.23 | $274.02 | 481000 |
| 2025-05-07 | 268.05 | $271.66 | 348246 |
| 2025-05-06 | 267.17 | $270.55 | 214600 |
| 2025-05-05 | 266.38 | $273.55 | 239316 |
| 2025-05-02 | 264.82 | $275.62 | 306952 |
| 2025-05-01 | 262.58 | $271.57 | 351344 |
| 2025-04-30 | 260.85 | $268.79 | 276588 |
| 2025-04-29 | 259.43 | $269.34 | 211726 |
| 2025-04-28 | 257.69 | $267.93 | 207604 |
| 2025-04-25 | 255.98 | $267.92 | 240800 |
| 2025-04-24 | 254.03 | $264.96 | 197500 |
| 2025-04-23 | 252.43 | $259.15 | 561707 |
| 2025-04-22 | 251.83 | $254.63 | 416800 |
| 2025-04-21 | 252.14 | $248.53 | 472100 |
| 2025-04-17 | 253.82 | $254.04 | 420313 |
| 2025-04-16 | 254.66 | $254.52 | 408259 |
| 2025-04-15 | 255.58 | $261.04 | 297829 |
| 2025-04-14 | 255.31 | $261.95 | 414800 |
| 2025-04-11 | 254.86 | $260.18 | 551232 |
| 2025-04-10 | 254.76 | $254.95 | 772200 |
| 2025-04-09 | 255.80 | $264.76 | 1.2M |
| 2025-04-08 | 254.99 | $240.38 | 735916 |
| 2025-04-07 | 259.25 | $244.07 | 1.4M |
| 2025-04-04 | 263.46 | $244.18 | 999716 |
| 2025-04-03 | 268.37 | $259.55 | 616800 |
| 2025-04-02 | 270.86 | $272.95 | 416000 |
| 2025-04-01 | 270.96 | $271.42 | 284200 |
| 2025-03-31 | 271.43 | $270.83 | 769600 |
| 2025-03-28 | 272.12 | $269.23 | 258400 |
| 2025-03-27 | 273.28 | $275.41 | 250600 |
| 2025-03-26 | 273.36 | $275.96 | 226300 |
| 2025-03-25 | 273.37 | $280.34 | 161948 |
| 2025-03-24 | 272.48 | $279.28 | 277800 |
| 2025-03-21 | 271.71 | $274.14 | 237000 |
| 2025-03-20 | 271.93 | $273.57 | 229900 |
| 2025-03-19 | 272.34 | $274.06 | 380811 |
| 2025-03-18 | 272.76 | $271.01 | 321249 |
| 2025-03-17 | 273.92 | $274.91 | 569548 |
| 2025-03-14 | 274.49 | $273.78 | 339464 |
| 2025-03-13 | 275.43 | $268.35 | 265819 |
| 2025-03-12 | 277.70 | $272.00 | 497500 |
| 2025-03-11 | 279.60 | $269.99 | 514803 |
| 2025-03-10 | 282.27 | $272.24 | 604585 |
| 2025-03-07 | 284.91 | $280.51 | 639834 |
| 2025-03-06 | 286.26 | $279.16 | 651513 |
| 2025-03-05 | 288.12 | $284.45 | 634543 |
| 2025-03-04 | 289.19 | $280.97 | 756300 |
| 2025-03-03 | 291.18 | $284.33 | 777706 |
| 2025-02-28 | 292.78 | $290.28 | 1.2M |
| 2025-02-27 | 293.39 | $285.09 | 7.3M |
| 2025-02-26 | 295.20 | $290.71 | 153013 |
| 2025-02-25 | 296.11 | $290.57 | 397800 |
| 2025-02-24 | 297.19 | $292.62 | 149300 |
| 2025-02-21 | 298.01 | $294.16 | 141587 |
| 2025-02-20 | 298.62 | $298.93 | 120737 |
| 2025-02-19 | 298.32 | $300.35 | 166084 |
| 2025-02-18 | 297.66 | $299.37 | 180000 |
| 2025-02-14 | 297.09 | $299.01 | 161000 |
| 2025-02-13 | 296.49 | $298.95 | 183536 |
| 2025-02-12 | 295.80 | $295.72 | 142644 |
| 2025-02-11 | 295.67 | $296.16 | 244600 |
| 2025-02-10 | 295.42 | $295.31 | 281618 |
| 2025-02-07 | 295.30 | $293.51 | 291811 |
| 2025-02-06 | 295.54 | $296.85 | 193600 |
| 2025-02-05 | 295.10 | $295.60 | 222600 |
| 2025-02-04 | 294.85 | $294.69 | 225500 |
| 2025-02-03 | 294.74 | $292.23 | 291000 |
| 2025-01-31 | 295.13 | $294.56 | 253921 |
| 2025-01-30 | 295.08 | $295.89 | 322148 |
| 2025-01-29 | 294.73 | $295.29 | 172242 |
| 2025-01-28 | 294.45 | $296.65 | 157700 |
| 2025-01-27 | 293.82 | $292.86 | 229300 |
| 2025-01-24 | 293.89 | $298.02 | 201700 |
| 2025-01-23 | 292.87 | $298.52 | 203200 |
| 2025-01-22 | 291.58 | $296.84 | 146013 |
| 2025-01-21 | 290.43 | $294.46 | 318806 |
| 2025-01-17 | 289.60 | $292.21 | 185237 |
| 2025-01-16 | 289.12 | $288.78 | 146900 |
| 2025-01-15 | 289.28 | $290.94 | 158149 |
| 2025-01-14 | 289.02 | $284.79 | 212329 |
| 2025-01-13 | 290.01 | $285.45 | 195643 |
| 2025-01-10 | 291.03 | $285.72 | 380316 |
| 2025-01-08 | 292.16 | $289.76 | 242125 |
| 2025-01-07 | 292.62 | $289.67 | 194106 |
| 2025-01-06 | 293.16 | $293.74 | 331000 |
| 2025-01-03 | 292.93 | $291.46 | 148100 |
| 2025-01-02 | 293.14 | $288.07 | 418500 |
| 2024-12-31 | 294.09 | $288.85 | 232300 |
| 2024-12-30 | 295.02 | $290.44 | 226243 |
| 2024-12-27 | 295.75 | $293.88 | 162300 |
| 2024-12-26 | 295.86 | $297.09 | 109500 |
| 2024-12-24 | 295.29 | $297.51 | 100300 |
| 2024-12-23 | 294.54 | $293.59 | 171800 |
| 2024-12-20 | 294.47 | $291.15 | 323011 |
| 2024-12-19 | 294.89 | $288.39 | 228244 |
| 2024-12-18 | 295.95 | $287.73 | 286400 |
| 2024-12-17 | 297.29 | $296.56 | 130026 |
| 2024-12-16 | 296.97 | $298.10 | 201020 |
| 2024-12-13 | 296.25 | $296.02 | 199734 |
| 2024-12-12 | 295.83 | $295.63 | 318206 |
| 2024-12-11 | 295.39 | $297.35 | 116800 |
| 2024-12-10 | 294.51 | $294.12 | 97800 |
| 2024-12-09 | 294.13 | $294.57 | 103495 |
| 2024-12-06 | 293.58 | $295.94 | 127000 |
| 2024-12-05 | 292.63 | $295.06 | 151800 |
| 2024-12-04 | 291.69 | $294.80 | 166500 |
| 2024-12-03 | 290.63 | $292.38 | 106936 |
| 2024-12-02 | 289.90 | $291.67 | 192300 |
| 2024-11-29 | 289.17 | $290.15 | 54249 |
| 2024-11-27 | 288.64 | $288.46 | 92200 |
| 2024-11-26 | 288.36 | $289.22 | 156100 |
| 2024-11-25 | 287.86 | $287.35 | 146500 |
| 2024-11-22 | 287.66 | $286.88 | 881830 |
| 2024-11-21 | 287.51 | $286.47 | 247714 |
| 2024-11-20 | 287.40 | $286.03 | 383624 |
| 2024-11-19 | 287.36 | $286.27 | 225900 |
| 2024-11-18 | 287.24 | $284.61 | 220107 |
| 2024-11-15 | 287.43 | $283.56 | 185238 |
| 2024-11-14 | 287.85 | $287.72 | 127121 |
| 2024-11-13 | 287.44 | $289.53 | 131400 |
| 2024-11-12 | 286.57 | $289.19 | 250200 |
| 2024-11-11 | 285.60 | $289.58 | 182600 |
| 2024-11-08 | 284.38 | $289.90 | 272930 |
| 2024-11-07 | 282.88 | $289.10 | 256000 |
| 2024-11-06 | 281.29 | $286.19 | 275700 |
| 2024-11-05 | 280.04 | $278.69 | 125450 |
| 2024-11-04 | 280.17 | $275.78 | 224300 |
| 2024-11-01 | 280.93 | $276.84 | 266865 |
| 2024-10-31 | 281.57 | $275.00 | 193277 |
| 2024-10-30 | 282.69 | $281.37 | 283700 |
| 2024-10-29 | 282.63 | $282.40 | 282145 |
| 2024-10-28 | 282.33 | $281.58 | 132346 |
| 2024-10-25 | 282.13 | $280.75 | 138100 |
| 2024-10-24 | 282.06 | $280.40 | 150552 |
| 2024-10-23 | 282.03 | $279.48 | 210200 |
| 2024-10-22 | 282.17 | $282.82 | 186800 |
| 2024-10-21 | 281.61 | $282.28 | 170200 |
| 2024-10-18 | 281.05 | $282.07 | 138420 |
| 2024-10-17 | 280.42 | $280.84 | 300006 |
| 2024-10-16 | 279.94 | $280.57 | 269300 |
| 2024-10-15 | 279.41 | $279.45 | 239800 |
| 2024-10-14 | 279.01 | $281.62 | 145019 |
| 2024-10-11 | 278.08 | $279.38 | 337900 |
| 2024-10-10 | 277.44 | $278.36 | 219343 |
| 2024-10-09 | 276.91 | $278.70 | 133400 |
| 2024-10-08 | 276.20 | $276.97 | 169600 |
| 2024-10-07 | 275.72 | $273.65 | 109341 |
| 2024-10-04 | 275.86 | $276.33 | 131200 |
| 2024-10-03 | 275.43 | $273.62 | 222700 |
| 2024-10-02 | 275.49 | $273.66 | 158175 |
| 2024-10-01 | 275.53 | $273.68 | 236442 |
| 2024-09-30 | 275.56 | $276.76 | 193414 |
| 2024-09-27 | 274.92 | $275.37 | 185437 |
| 2024-09-26 | 274.46 | $276.05 | 302200 |
| 2024-09-25 | 273.76 | $275.09 | 313901 |
| 2024-09-24 | 273.13 | $276.10 | 262119 |
| 2024-09-23 | 272.17 | $275.16 | 210800 |
| 2024-09-20 | 271.24 | $274.48 | 184541 |
| 2024-09-19 | 270.30 | $274.98 | 213016 |
| 2024-09-18 | 269.08 | $270.04 | 281400 |
| 2024-09-17 | 268.70 | $270.73 | 194272 |
| 2024-09-16 | 268.10 | $270.71 | 156423 |
| 2024-09-13 | 267.41 | $270.89 | 156400 |
| 2024-09-12 | 266.56 | $269.84 | 218643 |
| 2024-09-11 | 265.79 | $267.14 | 274957 |
| 2024-09-10 | 265.47 | $263.71 | 316000 |
| 2024-09-09 | 265.81 | $262.16 | 158400 |
| 2024-09-06 | 266.54 | $259.44 | 358941 |
| 2024-09-05 | 267.94 | $264.34 | 299212 |
| 2024-09-04 | 268.54 | $264.67 | 464932 |
| 2024-09-03 | 269.14 | $265.10 | 274800 |
| 2024-08-30 | 269.75 | $271.23 | 205200 |
| 2024-08-29 | 269.14 | $268.71 | 333017 |
| 2024-08-28 | 268.96 | $269.22 | 134363 |
| 2024-08-27 | 268.62 | $271.08 | 125500 |
| 2024-08-26 | 267.82 | $270.76 | 341320 |
| 2024-08-23 | 266.96 | $271.11 | 186300 |
| 2024-08-22 | 265.86 | $268.80 | 206200 |
| 2024-08-21 | 265.07 | $271.30 | 96620 |
| 2024-08-20 | 263.62 | $270.59 | 231243 |
| 2024-08-19 | 262.08 | $270.96 | 217000 |
| 2024-08-16 | 260.22 | $268.11 | 147118 |
| 2024-08-15 | 258.66 | $267.40 | 331921 |
| 2024-08-14 | 257.01 | $262.53 | 150200 |
| 2024-08-13 | 256.14 | $261.52 | 165900 |
| 2024-08-12 | 255.36 | $256.56 | 209700 |
| 2024-08-09 | 255.52 | $256.05 | 512822 |
| 2024-08-08 | 255.83 | $254.62 | 270921 |
| 2024-08-07 | 256.51 | $248.70 | 332400 |
| 2024-08-06 | 258.57 | $250.40 | 356600 |
| 2024-08-05 | 260.62 | $248.74 | 641916 |
| 2024-08-02 | 263.36 | $256.69 | 567100 |
| 2024-08-01 | 264.87 | $261.44 | 391943 |
| 2024-07-31 | 265.62 | $265.20 | 182220 |
| 2024-07-30 | 265.70 | $260.38 | 133809 |
| 2024-07-29 | 266.82 | $262.43 | 133841 |
| 2024-07-26 | 267.67 | $262.19 | 156800 |
| 2024-07-25 | 268.71 | $259.87 | 247526 |
| 2024-07-24 | 270.39 | $261.58 | 175100 |
| 2024-07-23 | 271.97 | $268.80 | 85600 |
| 2024-07-22 | 272.26 | $268.77 | 154600 |
| 2024-07-19 | 272.59 | $265.97 | 172271 |
| 2024-07-18 | 273.53 | $268.16 | 181100 |
| 2024-07-17 | 274.15 | $270.12 | 385318 |
| 2024-07-16 | 274.41 | $274.32 | 144733 |
| 2024-07-15 | 273.81 | $273.55 | 187502 |
| 2024-07-12 | 273.24 | $272.65 | 267921 |
| 2024-07-11 | 272.73 | $271.17 | 254100 |
| 2024-07-10 | 272.43 | $275.51 | 185015 |
| 2024-07-09 | 271.12 | $272.52 | 126700 |
| 2024-07-08 | 270.21 | $271.99 | 199510 |
| 2024-07-05 | 269.23 | $271.90 | 201800 |
| 2024-07-03 | 268.09 | $269.58 | 111600 |
| 2024-07-02 | 267.22 | $267.95 | 177700 |
| 2024-07-01 | 266.53 | $266.03 | 217638 |
| 2024-06-28 | 266.11 | $264.30 | 228700 |
| 2024-06-27 | 265.95 | $265.99 | 210652 |
| 2024-06-26 | 265.39 | $265.59 | 166548 |
| 2024-06-25 | 264.80 | $264.36 | 354500 |
| 2024-06-24 | 264.34 | $262.46 | 171920 |
| 2024-06-21 | 264.17 | $263.93 | 220038 |
| 2024-06-20 | 263.65 | $264.34 | 180500 |
| 2024-06-18 | 262.92 | $265.32 | 170322 |
| 2024-06-17 | 261.84 | $264.91 | 283800 |
| 2024-06-14 | 260.65 | $262.92 | 118600 |
| 2024-06-13 | 259.66 | $262.09 | 248520 |
| 2024-06-12 | 258.66 | $260.83 | 259400 |
| 2024-06-11 | 257.75 | $258.80 | 280509 |
| 2024-06-10 | 257.09 | $258.13 | 129536 |
| 2024-06-07 | 256.45 | $257.56 | 108300 |
| 2024-06-06 | 255.80 | $257.59 | 171900 |
| 2024-06-05 | 255.02 | $257.49 | 166045 |
| 2024-06-04 | 254.12 | $254.02 | 129314 |
| 2024-06-03 | 253.79 | $253.35 | 379600 |
| 2024-05-31 | 253.53 | $252.25 | 167200 |
| 2024-05-30 | 253.44 | $250.60 | 195400 |
| 2024-05-29 | 253.66 | $253.29 | 167285 |
| 2024-05-28 | 253.34 | $254.54 | 134000 |
| 2024-05-24 | 252.67 | $253.45 | 141300 |
| 2024-05-23 | 252.11 | $251.55 | 180926 |
| 2024-05-22 | 251.85 | $252.95 | 113000 |
| 2024-05-21 | 251.22 | $253.62 | 147300 |
| 2024-05-20 | 250.33 | $252.73 | 151800 |
| 2024-05-17 | 249.48 | $252.41 | 122700 |
| 2024-05-16 | 248.53 | $252.10 | 152200 |
| 2024-05-15 | 247.48 | $252.61 | 142441 |
| 2024-05-14 | 246.15 | $249.45 | 124723 |
| 2024-05-13 | 245.25 | $248.18 | 165000 |
| 2024-05-10 | 244.48 | $247.84 | 111600 |
| 2024-05-09 | 243.64 | $247.48 | 167300 |
| 2024-05-08 | 242.74 | $246.62 | 170047 |
| 2024-05-07 | 241.87 | $246.42 | 167400 |
| 2024-05-06 | 240.90 | $246.26 | 299300 |
| 2024-05-03 | 239.82 | $243.74 | 228134 |
| 2024-05-02 | 239.10 | $240.23 | 288800 |
| 2024-05-01 | 239.00 | $237.48 | 185800 |
| 2024-04-30 | 239.48 | $238.44 | 93100 |
| 2024-04-29 | 239.84 | $242.09 | 111502 |
| 2024-04-26 | 239.50 | $241.56 | 134000 |
| 2024-04-25 | 239.22 | $238.34 | 159852 |
| 2024-04-24 | 239.59 | $239.79 | 136806 |
| 2024-04-23 | 239.71 | $239.95 | 128700 |
| 2024-04-22 | 239.83 | $236.81 | 134727 |
| 2024-04-19 | 240.64 | $234.68 | 287408 |
| 2024-04-18 | 242.04 | $237.62 | 180741 |
| 2024-04-17 | 243.04 | $237.92 | 301225 |
| 2024-04-16 | 244.14 | $239.40 | 304200 |
| 2024-04-15 | 245.11 | $239.88 | 731662 |
| 2024-04-12 | 246.13 | $243.14 | 257700 |
| 2024-04-11 | 246.61 | $246.38 | 261814 |
| 2024-04-10 | 246.48 | $243.68 | 317800 |
| 2024-04-09 | 246.90 | $245.47 | 155400 |
| 2024-04-08 | 246.99 | $245.49 | 120021 |
| 2024-04-05 | 247.08 | $245.35 | 200705 |
| 2024-04-04 | 247.20 | $242.67 | 265100 |
| 2024-04-03 | 247.89 | $245.82 | 199135 |
| 2024-04-02 | 248.02 | $245.75 | 181900 |
| 2024-04-01 | 248.16 | $247.09 | 252800 |
| 2024-03-28 | 248.03 | $247.41 | 188600 |
| 2024-03-27 | 247.79 | $247.66 | 201955 |
| 2024-03-26 | 247.43 | $245.88 | 196500 |
| 2024-03-25 | 247.38 | $246.70 | 106100 |
| 2024-03-22 | 247.13 | $247.48 | 126100 |
| 2024-03-21 | 246.65 | $247.37 | 124200 |
| 2024-03-20 | 246.10 | $247.98 | 223306 |
| 2024-03-19 | 245.31 | $245.67 | 253900 |
| 2024-03-18 | 244.86 | $244.20 | 149200 |
| 2024-03-15 | 244.64 | $242.18 | 254600 |
| 2024-03-14 | 244.78 | $244.43 | 279945 |
| 2024-03-13 | 244.45 | $244.55 | 135200 |
| 2024-03-12 | 244.02 | $245.10 | 175300 |
| 2024-03-11 | 243.39 | $241.61 | 187400 |
| 2024-03-08 | 243.37 | $241.99 | 230200 |
| 2024-03-07 | 243.25 | $243.79 | 166841 |
| 2024-03-06 | 242.71 | $241.29 | 153748 |
| 2024-03-05 | 242.59 | $240.13 | 231025 |
| 2024-03-04 | 242.67 | $242.86 | 163949 |
| 2024-03-01 | 242.16 | $243.55 | 202712 |
| 2024-02-29 | 241.41 | $241.16 | 185102 |
| 2024-02-28 | 241.02 | $239.92 | 133700 |
| 2024-02-27 | 240.80 | $240.55 | 291028 |
| 2024-02-26 | 240.39 | $240.32 | 231043 |
| 2024-02-23 | 239.93 | $241.34 | 178701 |
| 2024-02-22 | 239.17 | $241.45 | 204400 |
| 2024-02-21 | 238.24 | $235.66 | 187625 |
| 2024-02-20 | 238.36 | $235.49 | 602201 |
| 2024-02-16 | 238.51 | $237.07 | 405236 |
| 2024-02-15 | 238.33 | $238.15 | 272228 |
| 2024-02-14 | 237.87 | $237.19 | 287900 |
| 2024-02-13 | 237.51 | $235.27 | 311700 |
| 2024-02-12 | 237.47 | $238.33 | 174954 |
| 2024-02-09 | 236.75 | $238.68 | 291106 |
| 2024-02-08 | 235.82 | $237.09 | 162838 |
| 2024-02-07 | 235.05 | $237.16 | 183269 |
| 2024-02-06 | 234.11 | $235.03 | 234800 |
| 2024-02-05 | 233.45 | $234.59 | 251220 |
| 2024-02-02 | 232.76 | $234.89 | 566519 |
| 2024-02-01 | 231.86 | $231.44 | 555100 |
| 2024-01-31 | 231.53 | $228.63 | 607005 |
| 2024-01-30 | 231.72 | $232.72 | 546100 |
| 2024-01-29 | 231.05 | $233.18 | 873213 |
| 2024-01-26 | 230.15 | $231.34 | 1.2M |
| 2024-01-25 | 229.48 | $231.59 | 8.3M |
| 2024-01-24 | 228.63 | $230.79 | 334000 |
| 2024-01-23 | 227.79 | $229.99 | 204527 |
| 2024-01-22 | 226.96 | $228.89 | 310216 |
| 2024-01-19 | 226.21 | $228.88 | 308431 |
| 2024-01-18 | 225.34 | $225.44 | 454400 |
| 2024-01-17 | 225.03 | $223.40 | 227508 |
| 2024-01-16 | 225.08 | $224.37 | 278626 |
| 2024-01-12 | 224.93 | $225.04 | 425400 |
| 2024-01-11 | 224.59 | $224.80 | 357000 |
| 2024-01-10 | 224.24 | $225.02 | 198300 |
| 2024-01-09 | 223.77 | $223.39 | 182814 |
| 2024-01-08 | 223.55 | $223.59 | 310500 |
| 2024-01-05 | 223.23 | $220.07 | 282200 |
| 2024-01-04 | 223.59 | $219.81 | 322400 |
| 2024-01-03 | 224.05 | $220.53 | 293500 |
| 2024-01-02 | 224.41 | $221.92 | 316900 |
| 2023-12-29 | 224.52 | $223.39 | 184608 |
| 2023-12-28 | 224.31 | $224.04 | 297444 |
| 2023-12-27 | 223.90 | $223.80 | 209500 |
| 2023-12-26 | 223.46 | $223.46 | 115500 |
| 2023-12-22 | 223.00 | $222.62 | 564200 |
| 2023-12-21 | 222.62 | $222.55 | 193800 |
| 2023-12-20 | 222.16 | $220.44 | 220200 |
| 2023-12-19 | 222.06 | $224.12 | 160200 |
| 2023-12-18 | 221.13 | $222.99 | 205400 |
| 2023-12-15 | 220.28 | $221.32 | 315200 |
| 2023-12-14 | 219.61 | $221.04 | 443710 |
| 2023-12-13 | 218.88 | $220.82 | 242814 |
| 2023-12-12 | 218.06 | $218.52 | 195933 |
| 2023-12-11 | 217.56 | $217.35 | 228931 |
| 2023-12-08 | 217.22 | $217.38 | 202543 |
| 2023-12-07 | 216.79 | $216.23 | 154004 |
| 2023-12-06 | 216.52 | $214.28 | 211200 |
| 2023-12-05 | 216.59 | $215.39 | 194900 |
| 2023-12-04 | 216.42 | $214.53 | 391411 |
| 2023-12-01 | 216.38 | $216.18 | 259300 |
| 2023-11-30 | 215.97 | $215.62 | 295800 |
| 2023-11-29 | 215.58 | $215.11 | 217046 |
| 2023-11-28 | 215.22 | $215.56 | 276344 |
| 2023-11-27 | 214.68 | $215.16 | 327300 |
| 2023-11-24 | 214.11 | $215.37 | 124000 |
| 2023-11-22 | 213.39 | $215.66 | 391018 |
| 2023-11-21 | 212.47 | $214.76 | 260314 |
| 2023-11-20 | 211.57 | $215.44 | 332449 |
| 2023-11-17 | 210.36 | $213.53 | 228232 |
| 2023-11-16 | 209.34 | $213.58 | 408835 |
| 2023-11-15 | 208.13 | $213.07 | 213100 |
| 2023-11-14 | 206.82 | $212.55 | 496200 |
| 2023-11-13 | 205.40 | $209.16 | 220550 |
| 2023-11-10 | 204.45 | $209.36 | 253900 |
| 2023-11-09 | 203.31 | $205.88 | 224600 |
| 2023-11-08 | 202.71 | $207.69 | 298812 |
| 2023-11-07 | 201.64 | $207.20 | 436941 |
| 2023-11-06 | 200.50 | $206.25 | 363600 |
| 2023-11-03 | 199.38 | $205.30 | 273200 |
| 2023-11-02 | 198.29 | $203.78 | 766415 |
| 2023-11-01 | 197.35 | $200.11 | 531609 |
| 2023-10-31 | 197.05 | $197.52 | 558500 |
| 2023-10-30 | 197.26 | $196.57 | 297325 |
| 2023-10-27 | 197.72 | $193.71 | 472338 |
| 2023-10-26 | 198.88 | $194.17 | 490709 |
| 2023-10-25 | 200.13 | $197.48 | 317444 |
| 2023-10-24 | 200.91 | $200.51 | 505200 |
| 2023-10-23 | 201.17 | $198.75 | 777530 |
| 2023-10-20 | 201.86 | $198.87 | 1.6M |
| 2023-10-19 | 202.64 | $201.31 | 8.7M |
| 2023-10-18 | 203.04 | $202.56 | 131700 |
| 2023-10-17 | 203.24 | $205.20 | 147200 |
| 2023-10-16 | 202.93 | $205.65 | 104929 |
| 2023-10-13 | 202.48 | $203.65 | 134239 |
| 2023-10-12 | 202.38 | $204.94 | 198324 |
| 2023-10-11 | 202.01 | $205.76 | 202134 |
| 2023-10-10 | 201.41 | $204.62 | 140428 |
| 2023-10-09 | 200.97 | $203.84 | 134800 |
| 2023-10-06 | 200.63 | $202.62 | 177407 |
| 2023-10-05 | 200.51 | $200.14 | 140502 |
| 2023-10-04 | 200.91 | $200.20 | 169700 |
| 2023-10-03 | 201.38 | $198.59 | 191437 |
| 2023-10-02 | 202.28 | $201.47 | 157200 |
| 2023-09-29 | 202.73 | $200.64 | 230900 |
| 2023-09-28 | 203.44 | $200.87 | 109500 |
| 2023-09-27 | 204.22 | $199.84 | 217024 |
| 2023-09-26 | 205.37 | $199.92 | 205600 |
| 2023-09-25 | 206.68 | $203.71 | 297603 |
| 2023-09-22 | 207.42 | $202.79 | 327228 |
| 2023-09-21 | 208.47 | $203.34 | 114815 |
| 2023-09-20 | 209.58 | $206.66 | 147600 |
| 2023-09-19 | 210.16 | $209.24 | 111428 |
| 2023-09-18 | 210.29 | $209.51 | 119200 |
| 2023-09-15 | 210.38 | $209.33 | 139400 |
| 2023-09-14 | 210.52 | $212.13 | 115049 |
| 2023-09-13 | 210.09 | $210.49 | 103644 |
| 2023-09-12 | 209.93 | $209.70 | 159600 |
| 2023-09-11 | 209.91 | $211.22 | 774242 |
| 2023-09-08 | 209.56 | $209.27 | 88700 |
| 2023-09-07 | 209.56 | $208.64 | 123702 |
| 2023-09-06 | 209.70 | $209.44 | 128200 |
| 2023-09-05 | 209.68 | $211.50 | 87300 |
| 2023-09-01 | 209.22 | $211.67 | 184700 |
| 2023-08-31 | 208.64 | $211.65 | 96500 |
| 2023-08-30 | 207.98 | $211.69 | 199000 |
| 2023-08-29 | 207.21 | $210.80 | 218800 |
| 2023-08-28 | 206.50 | $207.41 | 179408 |
| 2023-08-25 | 206.39 | $206.21 | 160600 |
| 2023-08-24 | 206.52 | $204.64 | 507018 |
| 2023-08-23 | 207.02 | $207.92 | 159123 |
| 2023-08-22 | 206.90 | $205.33 | 151200 |
| 2023-08-21 | 207.31 | $205.93 | 315100 |
| 2023-08-18 | 207.67 | $204.08 | 204813 |
| 2023-08-17 | 208.47 | $204.15 | 209837 |
| 2023-08-16 | 209.39 | $205.61 | 202244 |
| 2023-08-15 | 210.15 | $207.35 | 150800 |
| 2023-08-14 | 210.66 | $209.69 | 176100 |
| 2023-08-11 | 210.76 | $208.07 | 129848 |
| 2023-08-10 | 211.20 | $208.19 | 248350 |
| 2023-08-09 | 211.69 | $207.97 | 121649 |
| 2023-08-08 | 212.29 | $210.11 | 156300 |
| 2023-08-07 | 212.52 | $210.66 | 106200 |
| 2023-08-04 | 212.66 | $208.88 | 234200 |
| 2023-08-03 | 213.19 | $209.62 | 173800 |
| 2023-08-02 | 213.62 | $210.16 | 175300 |
| 2023-08-01 | 214.00 | $213.49 | 108300 |
| 2023-07-31 | 213.72 | $214.20 | 220428 |
| 2023-07-28 | 213.22 | $213.73 | 126141 |
| 2023-07-27 | 212.73 | $211.30 | 211300 |
| 2023-07-26 | 212.64 | $212.32 | 185723 |
| 2023-07-25 | 212.31 | $212.35 | 235600 |
| 2023-07-24 | 211.90 | $211.85 | 110200 |
| 2023-07-21 | 211.51 | $210.73 | 163004 |
| 2023-07-20 | 211.27 | $210.85 | 195300 |
| 2023-07-19 | 210.94 | $212.81 | 280310 |
| 2023-07-18 | 210.13 | $212.32 | 180291 |
| 2023-07-17 | 209.27 | $210.48 | 182238 |
| 2023-07-14 | 208.65 | $209.78 | 170800 |
| 2023-07-13 | 208.05 | $209.66 | 1.2M |
| 2023-07-12 | 207.36 | $207.63 | 209600 |
| 2023-07-11 | 206.98 | $205.72 | 152300 |
| 2023-07-10 | 206.92 | $204.54 | 119600 |
| 2023-07-07 | 207.08 | $204.94 | 162718 |
| 2023-07-06 | 207.16 | $205.69 | 200900 |
| 2023-07-05 | 207.08 | $207.38 | 313331 |
| 2023-07-03 | 206.61 | $207.45 | 105808 |
| 2023-06-30 | 206.03 | $207.06 | 152512 |
| 2023-06-29 | 205.42 | $204.47 | 128915 |
| 2023-06-28 | 205.24 | $203.79 | 226900 |
| 2023-06-27 | 205.15 | $203.69 | 195700 |
| 2023-06-26 | 205.05 | $201.54 | 182723 |
| 2023-06-23 | 205.37 | $203.26 | 135135 |
| 2023-06-22 | 205.35 | $204.83 | 138300 |
| 2023-06-21 | 204.97 | $203.53 | 133533 |
| 2023-06-20 | 204.78 | $205.01 | 219806 |
| 2023-06-16 | 204.22 | $205.66 | 235800 |
| 2023-06-15 | 203.41 | $206.61 | 245200 |
| 2023-06-14 | 202.25 | $203.98 | 230000 |
| 2023-06-13 | 201.43 | $203.55 | 179200 |
| 2023-06-12 | 200.55 | $202.43 | 170400 |
| 2023-06-09 | 199.74 | $200.26 | 628833 |
| 2023-06-08 | 199.24 | $199.74 | 255537 |
| 2023-06-07 | 198.75 | $198.12 | 238200 |
| 2023-06-06 | 198.51 | $200.27 | 213837 |
| 2023-06-05 | 197.75 | $199.98 | 301072 |
| 2023-06-02 | 196.91 | $200.31 | 239625 |
| 2023-06-01 | 195.85 | $197.90 | 244000 |
| 2023-05-31 | 195.12 | $195.93 | 350000 |
| 2023-05-30 | 194.67 | $196.86 | 435900 |
| 2023-05-26 | 193.93 | $196.54 | 468700 |
| 2023-05-25 | 193.13 | $193.59 | 363734 |
| 2023-05-24 | 192.81 | $191.07 | 205800 |
| 2023-05-23 | 192.97 | $192.13 | 402000 |
| 2023-05-22 | 192.91 | $194.04 | 114915 |
| 2023-05-19 | 192.43 | $194.03 | 234500 |
| 2023-05-18 | 191.86 | $194.28 | 222523 |
| 2023-05-17 | 191.14 | $192.35 | 235700 |
| 2023-05-16 | 190.69 | $190.00 | 144545 |
| 2023-05-15 | 190.67 | $190.48 | 149520 |
| 2023-05-12 | 190.53 | $190.19 | 402900 |
| 2023-05-11 | 190.41 | $190.53 | 183946 |
| 2023-05-10 | 190.20 | $190.34 | 236400 |
| 2023-05-09 | 189.99 | $189.30 | 180337 |
| 2023-05-08 | 189.95 | $190.29 | 95600 |
| 2023-05-05 | 189.68 | $190.02 | 198600 |
| 2023-05-04 | 189.43 | $186.38 | 281123 |
| 2023-05-03 | 189.88 | $187.70 | 152843 |
| 2023-05-02 | 190.13 | $189.08 | 194533 |
| 2023-05-01 | 190.10 | $191.01 | 120929 |
| 2023-04-28 | 189.66 | $191.09 | 189800 |
| 2023-04-27 | 189.12 | $189.75 | 176700 |
| 2023-04-26 | 188.76 | $185.57 | 120700 |
| 2023-04-25 | 189.21 | $185.80 | 151947 |
| 2023-04-24 | 189.67 | $188.62 | 90506 |
| 2023-04-21 | 189.59 | $188.61 | 175000 |
| 2023-04-20 | 189.50 | $188.30 | 321300 |
| 2023-04-19 | 189.43 | $189.69 | 295400 |
| 2023-04-18 | 189.05 | $189.66 | 136400 |
| 2023-04-17 | 188.59 | $189.55 | 260500 |
| 2023-04-14 | 188.07 | $189.16 | 187900 |
| 2023-04-13 | 187.53 | $189.30 | 225016 |
| 2023-04-12 | 186.87 | $186.18 | 200100 |
| 2023-04-11 | 186.73 | $187.14 | 155512 |
| 2023-04-10 | 186.36 | $187.59 | 199300 |
| 2023-04-06 | 185.82 | $187.90 | 114045 |
| 2023-04-05 | 185.12 | $186.89 | 156800 |
| 2023-04-04 | 184.50 | $187.39 | 117036 |
| 2023-04-03 | 183.67 | $187.89 | 223337 |
| 2023-03-31 | 182.59 | $187.04 | 198000 |
| 2023-03-30 | 181.51 | $184.38 | 199300 |
| 2023-03-29 | 180.80 | $183.24 | 205141 |
| 2023-03-28 | 180.23 | $180.70 | 157632 |
| 2023-03-27 | 180.09 | $181.36 | 210835 |
| 2023-03-24 | 179.79 | $181.41 | 252800 |
| 2023-03-23 | 179.43 | $180.46 | 264537 |
| 2023-03-22 | 179.22 | $180.18 | 282600 |
| 2023-03-21 | 179.02 | $182.81 | 150700 |
| 2023-03-20 | 178.25 | $180.25 | 221519 |
| 2023-03-17 | 177.89 | $179.07 | 335484 |
| 2023-03-16 | 177.73 | $180.69 | 310425 |
| 2023-03-15 | 177.20 | $177.05 | 510222 |
| 2023-03-14 | 177.37 | $177.35 | 175300 |
| 2023-03-13 | 177.50 | $174.26 | 380800 |
| 2023-03-10 | 178.32 | $174.11 | 388500 |
| 2023-03-09 | 179.30 | $176.00 | 215700 |
| 2023-03-08 | 180.04 | $179.30 | 144626 |
| 2023-03-07 | 180.21 | $179.10 | 107000 |
| 2023-03-06 | 180.44 | $181.83 | 139500 |
| 2023-03-03 | 180.14 | $181.31 | 229800 |
| 2023-03-02 | 179.90 | $178.08 | 109124 |
| 2023-03-01 | 180.30 | $176.74 | 112000 |
| 2023-02-28 | 181.05 | $177.63 | 147600 |
| 2023-02-27 | 181.73 | $178.42 | 167320 |
| 2023-02-24 | 182.35 | $177.76 | 220542 |
| 2023-02-23 | 183.20 | $179.83 | 249600 |
| 2023-02-22 | 183.74 | $178.93 | 227926 |
| 2023-02-21 | 184.55 | $178.92 | 178244 |
| 2023-02-17 | 185.48 | $182.67 | 170747 |
| 2023-02-16 | 185.75 | $183.27 | 187003 |
| 2023-02-15 | 185.92 | $186.04 | 279532 |
| 2023-02-14 | 185.52 | $185.55 | 226045 |
| 2023-02-13 | 185.13 | $185.41 | 181900 |
| 2023-02-10 | 184.70 | $183.12 | 186917 |
| 2023-02-09 | 184.66 | $183.01 | 210700 |
| 2023-02-08 | 184.62 | $184.63 | 258733 |
| 2023-02-07 | 184.21 | $186.97 | 391300 |
| 2023-02-06 | 183.22 | $184.33 | 160400 |
| 2023-02-03 | 182.60 | $185.33 | 380100 |
| 2023-02-02 | 181.66 | $187.02 | 333037 |
| 2023-02-01 | 180.20 | $183.64 | 475932 |
| 2023-01-31 | 179.20 | $181.48 | 158000 |
| 2023-01-30 | 178.48 | $178.96 | 226625 |
| 2023-01-27 | 178.17 | $181.49 | 196629 |
| 2023-01-26 | 177.27 | $180.63 | 308100 |
| 2023-01-25 | 176.39 | $178.45 | 287911 |
| 2023-01-24 | 175.82 | $178.59 | 193900 |
| 2023-01-23 | 175.13 | $178.66 | 200900 |
| 2023-01-20 | 174.30 | $176.64 | 140333 |
| 2023-01-19 | 173.77 | $173.04 | 252300 |
| 2023-01-18 | 173.91 | $174.18 | 469607 |
| 2023-01-17 | 173.83 | $177.08 | 390713 |
| 2023-01-13 | 173.13 | $177.32 | 228200 |
| 2023-01-12 | 172.26 | $176.36 | 226300 |
| 2023-01-11 | 171.46 | $175.81 | 336112 |
| 2023-01-10 | 170.65 | $173.55 | 144900 |
| 2023-01-09 | 170.20 | $172.18 | 224838 |
| 2023-01-06 | 169.97 | $172.26 | 257135 |
| 2023-01-05 | 169.70 | $168.71 | 255900 |
| 2023-01-04 | 170.14 | $170.47 | 318247 |
| 2023-01-03 | 170.30 | $169.83 | 450100 |
| 2022-12-30 | 170.63 | $170.57 | 353621 |
| 2022-12-29 | 170.86 | $170.73 | 238801 |
| 2022-12-28 | 171.11 | $167.54 | 222900 |
| 2022-12-27 | 172.08 | $169.66 | 252219 |
| 2022-12-23 | 172.78 | $170.61 | 307000 |
| 2022-12-22 | 173.39 | $169.73 | 281047 |
| 2022-12-21 | 174.29 | $172.45 | 258529 |
| 2022-12-20 | 174.77 | $169.92 | 264700 |
| 2022-12-19 | 175.86 | $169.84 | 576700 |
| 2022-12-16 | 177.14 | $171.43 | 578700 |
| 2022-12-15 | 178.29 | $173.51 | 340900 |
| 2022-12-14 | 179.18 | $178.03 | 439732 |
| 2022-12-13 | 179.26 | $179.18 | 441201 |
| 2022-12-12 | 179.09 | $178.53 | 154512 |
| 2022-12-09 | 179.03 | $176.03 | 200900 |
| 2022-12-08 | 179.48 | $176.93 | 140434 |
| 2022-12-07 | 179.79 | $175.48 | 286800 |
| 2022-12-06 | 180.45 | $176.31 | 172531 |
| 2022-12-05 | 181.03 | $179.26 | 171400 |
| 2022-12-02 | 181.06 | $182.36 | 233100 |
| 2022-12-01 | 180.42 | $182.53 | 951900 |
| 2022-11-30 | 179.63 | $182.62 | 343341 |
| 2022-11-29 | 178.68 | $177.03 | 106800 |
| 2022-11-28 | 178.74 | $177.57 | 131500 |
| 2022-11-25 | 178.68 | $180.44 | 64834 |
| 2022-11-23 | 177.98 | $180.44 | 272414 |
| 2022-11-22 | 177.16 | $179.07 | 310521 |
| 2022-11-21 | 176.49 | $176.78 | 119200 |
| 2022-11-18 | 176.17 | $177.87 | 224900 |
| 2022-11-17 | 175.56 | $177.43 | 198900 |
| 2022-11-16 | 174.94 | $177.53 | 157200 |
| 2022-11-15 | 174.18 | $178.97 | 1.2M |
| 2022-11-14 | 172.99 | $177.42 | 382500 |
| 2022-11-11 | 171.93 | $178.55 | 368421 |
| 2022-11-10 | 170.45 | $176.64 | 685200 |
| 2022-11-09 | 169.15 | $167.22 | 262400 |
| 2022-11-08 | 169.61 | $170.99 | 461200 |
| 2022-11-07 | 169.36 | $170.20 | 240320 |
| 2022-11-04 | 169.24 | $168.43 | 371338 |
| 2022-11-03 | 169.48 | $166.07 | 350310 |
| 2022-11-02 | 170.25 | $168.38 | 898330 |
| 2022-11-01 | 170.66 | $172.66 | 352306 |
| 2022-10-31 | 170.24 | $173.72 | 169300 |
| 2022-10-28 | 169.53 | $175.44 | 196700 |
| 2022-10-27 | 168.34 | $171.10 | 331000 |
| 2022-10-26 | 167.89 | $172.80 | 305200 |
| 2022-10-25 | 167.01 | $174.91 | 292200 |
| 2022-10-24 | 165.55 | $172.43 | 301528 |
| 2022-10-21 | 164.40 | $170.24 | 405100 |
| 2022-10-20 | 163.54 | $166.22 | 429200 |
| 2022-10-19 | 163.42 | $167.40 | 242742 |
| 2022-10-18 | 163.04 | $168.42 | 294000 |
| 2022-10-17 | 162.42 | $166.57 | 339212 |
| 2022-10-14 | 162.12 | $162.22 | 577348 |
| 2022-10-13 | 162.71 | $165.76 | 705400 |
| 2022-10-12 | 162.69 | $161.29 | 252928 |
| 2022-10-11 | 163.64 | $161.52 | 352000 |
| 2022-10-10 | 164.72 | $162.89 | 461600 |
| 2022-10-07 | 165.72 | $164.08 | 264200 |
| 2022-10-06 | 166.65 | $169.15 | 412629 |
| 2022-10-05 | 166.70 | $170.77 | 236247 |
| 2022-10-04 | 166.45 | $170.92 | 407646 |
| 2022-10-03 | 166.15 | $166.01 | 373000 |
| 2022-09-30 | 166.88 | $162.50 | 713100 |
| 2022-09-29 | 168.49 | $165.32 | 425141 |
| 2022-09-28 | 169.81 | $169.00 | 504847 |
| 2022-09-27 | 170.59 | $166.12 | 562200 |
| 2022-09-26 | 172.13 | $166.56 | 1.1M |
| 2022-09-23 | 173.86 | $168.51 | 614000 |
| 2022-09-22 | 175.47 | $171.48 | 370902 |
| 2022-09-21 | 176.74 | $172.52 | 554101 |
| 2022-09-20 | 178.02 | $175.58 | 538704 |
| 2022-09-19 | 178.88 | $177.23 | 223602 |
| 2022-09-16 | 179.54 | $175.86 | 474200 |
| 2022-09-15 | 180.61 | $177.00 | 497200 |
| 2022-09-14 | 181.62 | $179.27 | 235419 |
| 2022-09-13 | 182.33 | $178.17 | 330400 |
| 2022-09-12 | 183.39 | $186.90 | 202800 |
| 2022-09-09 | 182.80 | $184.64 | 191620 |
| 2022-09-08 | 182.59 | $181.59 | 417335 |
| 2022-09-07 | 183.00 | $180.68 | 198800 |
| 2022-09-06 | 183.68 | $177.82 | 347100 |
| 2022-09-02 | 185.08 | $178.78 | 551700 |
| 2022-09-01 | 186.51 | $180.87 | 272800 |
| 2022-08-31 | 187.73 | $180.11 | 248600 |
| 2022-08-30 | 189.30 | $181.49 | 193100 |
| 2022-08-29 | 190.83 | $183.46 | 165311 |
| 2022-08-26 | 192.18 | $184.81 | 249200 |
| 2022-08-25 | 193.44 | $191.43 | 110943 |
| 2022-08-24 | 193.50 | $188.81 | 136300 |
| 2022-08-23 | 194.10 | $188.47 | 224711 |
| 2022-08-22 | 194.84 | $189.01 | 196310 |
| 2022-08-19 | 195.57 | $193.29 | 173200 |
| 2022-08-18 | 195.48 | $195.87 | 158309 |
| 2022-08-17 | 194.80 | $195.51 | 150500 |
| 2022-08-16 | 194.07 | $196.83 | 213546 |
| 2022-08-15 | 192.90 | $196.39 | 183900 |
| 2022-08-12 | 191.62 | $195.33 | 257017 |
| 2022-08-11 | 190.32 | $192.00 | 186000 |
| 2022-08-10 | 189.50 | $192.28 | 227717 |
| 2022-08-09 | 188.46 | $188.23 | 252922 |
| 2022-08-08 | 188.09 | $188.90 | 302700 |
| 2022-08-05 | 187.50 | $189.31 | 186347 |
| 2022-08-04 | 186.70 | $190.01 | 173800 |
| 2022-08-03 | 185.61 | $190.27 | 202213 |
| 2022-08-02 | 184.27 | $186.63 | 236828 |
| 2022-08-01 | 183.47 | $188.01 | 282100 |
| 2022-07-29 | 182.23 | $188.58 | 218043 |
| 2022-07-28 | 180.67 | $185.39 | 218200 |
| 2022-07-27 | 179.51 | $183.65 | 430300 |
| 2022-07-26 | 178.53 | $178.32 | 235300 |
| 2022-07-25 | 178.52 | $180.93 | 279932 |
| 2022-07-22 | 177.94 | $181.07 | 1.4M |
| 2022-07-21 | 177.25 | $183.01 | 316821 |
| 2022-07-20 | 176.03 | $181.04 | 238200 |
| 2022-07-19 | 175.04 | $179.85 | 267300 |
| 2022-07-18 | 174.15 | $175.36 | 352900 |
| 2022-07-15 | 174.06 | $176.87 | 282948 |
| 2022-07-14 | 173.65 | $173.68 | 304023 |
| 2022-07-13 | 173.86 | $173.75 | 279900 |
| 2022-07-12 | 174.10 | $174.57 | 217100 |
| 2022-07-11 | 174.22 | $176.14 | 214608 |
| 2022-07-08 | 174.03 | $178.45 | 235100 |
| 2022-07-07 | 173.34 | $178.42 | 192100 |
| 2022-07-06 | 172.56 | $175.72 | 219808 |
| 2022-07-05 | 172.24 | $174.96 | 233346 |
| 2022-07-01 | 172.05 | $174.06 | 258300 |
| 2022-06-30 | 172.03 | $172.47 | 254221 |
| 2022-06-29 | 172.38 | $174.15 | 186731 |
| 2022-06-28 | 172.44 | $173.86 | 263500 |
| 2022-06-27 | 172.60 | $177.94 | 676400 |
| 2022-06-24 | 171.95 | $178.69 | 362300 |
| 2022-06-23 | 171.06 | $173.33 | 300721 |
| 2022-06-22 | 171.19 | $171.50 | 334088 |
| 2022-06-21 | 171.76 | $171.80 | 822306 |
| 2022-06-17 | 172.38 | $167.30 | 443200 |
| 2022-06-16 | 174.09 | $166.91 | 318400 |
| 2022-06-15 | 176.18 | $172.10 | 478300 |
| 2022-06-14 | 177.54 | $169.25 | 410921 |
| 2022-06-13 | 179.74 | $169.64 | 398328 |
| 2022-06-10 | 182.23 | $176.31 | 475400 |
| 2022-06-09 | 183.73 | $181.87 | 170636 |
| 2022-06-08 | 184.30 | $186.83 | 228900 |
| 2022-06-07 | 183.94 | $188.49 | 177600 |
| 2022-06-06 | 183.17 | $186.82 | 184916 |
| 2022-06-03 | 182.65 | $186.20 | 140218 |
| 2022-06-02 | 182.18 | $189.70 | 274821 |
| 2022-06-01 | 180.92 | $186.33 | 259103 |
| 2022-05-31 | 180.19 | $187.42 | 248500 |
| 2022-05-27 | 179.14 | $188.02 | 211131 |
| 2022-05-26 | 177.82 | $183.41 | 144847 |
| 2022-05-25 | 177.28 | $179.96 | 285500 |
| 2022-05-24 | 177.43 | $178.47 | 286900 |
| 2022-05-23 | 177.94 | $180.12 | 255600 |
| 2022-05-20 | 178.24 | $176.49 | 639345 |
| 2022-05-19 | 179.38 | $176.53 | 726247 |
| 2022-05-18 | 180.73 | $178.11 | 460402 |
| 2022-05-17 | 182.00 | $185.79 | 338245 |
| 2022-05-16 | 181.89 | $182.18 | 379712 |
| 2022-05-13 | 182.57 | $182.81 | 309648 |
| 2022-05-12 | 183.26 | $178.67 | 574832 |
| 2022-05-11 | 184.96 | $179.39 | 693019 |
| 2022-05-10 | 186.83 | $182.72 | 530442 |
| 2022-05-09 | 188.32 | $182.06 | 1.3M |
| 2022-05-06 | 190.22 | $187.82 | 576841 |
| 2022-05-05 | 191.24 | $188.45 | 386000 |
| 2022-05-04 | 192.31 | $195.84 | 576001 |
| 2022-05-03 | 192.02 | $189.94 | 297750 |
| 2022-05-02 | 192.95 | $189.33 | 386704 |
| 2022-04-29 | 194.19 | $187.75 | 255000 |
| 2022-04-28 | 195.98 | $195.47 | 369600 |
| 2022-04-27 | 196.44 | $190.01 | 352100 |
| 2022-04-26 | 198.15 | $189.83 | 314400 |
| 2022-04-25 | 200.19 | $195.90 | 490055 |
| 2022-04-22 | 201.28 | $194.38 | 285901 |
| 2022-04-21 | 202.88 | $199.71 | 238500 |
| 2022-04-20 | 203.61 | $202.47 | 275400 |
| 2022-04-19 | 203.88 | $203.57 | 120769 |
| 2022-04-18 | 203.97 | $200.16 | 198330 |
| 2022-04-14 | 204.78 | $200.24 | 130300 |
| 2022-04-13 | 205.71 | $203.10 | 478227 |
| 2022-04-12 | 206.19 | $200.90 | 313700 |
| 2022-04-11 | 207.20 | $201.29 | 876460 |
| 2022-04-08 | 208.27 | $205.41 | 805700 |
| 2022-04-07 | 208.65 | $206.61 | 220300 |
| 2022-04-06 | 208.82 | $205.47 | 162100 |
| 2022-04-05 | 209.24 | $208.42 | 259006 |
| 2022-04-04 | 209.09 | $211.14 | 185625 |
| 2022-04-01 | 208.33 | $208.69 | 240723 |
| 2022-03-31 | 207.94 | $208.52 | 227338 |
| 2022-03-30 | 207.52 | $211.76 | 160632 |
| 2022-03-29 | 206.33 | $212.94 | 227417 |
| 2022-03-28 | 204.69 | $210.59 | 200300 |
| 2022-03-25 | 203.27 | $208.73 | 147900 |
| 2022-03-24 | 202.01 | $208.00 | 194400 |
| 2022-03-23 | 200.69 | $205.45 | 703346 |
| 2022-03-22 | 199.71 | $207.91 | 565935 |
| 2022-03-21 | 198.05 | $205.11 | 338300 |
| 2022-03-18 | 196.73 | $204.98 | 197300 |
| 2022-03-17 | 195.23 | $202.43 | 219100 |
| 2022-03-16 | 194.04 | $200.13 | 471300 |
| 2022-03-15 | 193.16 | $195.72 | 293695 |
| 2022-03-14 | 193.10 | $191.03 | 325400 |
| 2022-03-11 | 194.04 | $192.77 | 382200 |
| 2022-03-10 | 194.79 | $195.24 | 285500 |
| 2022-03-09 | 195.17 | $196.24 | 424746 |
| 2022-03-08 | 195.41 | $190.90 | 533800 |
| 2022-03-07 | 196.85 | $192.34 | 386209 |
| 2022-03-04 | 198.23 | $197.98 | 373300 |
| 2022-03-03 | 198.67 | $200.01 | 471538 |
| 2022-03-02 | 198.77 | $201.19 | 1.2M |
| 2022-03-01 | 198.66 | $198.01 | 420424 |
| 2022-02-28 | 199.21 | $200.93 | 614100 |
| 2022-02-25 | 199.27 | $201.12 | 405900 |
| 2022-02-24 | 199.32 | $196.89 | 864711 |
| 2022-02-23 | 200.28 | $193.97 | 742435 |
| 2022-02-22 | 202.04 | $197.70 | 549100 |
| 2022-02-18 | 203.31 | $200.18 | 400711 |
| 2022-02-17 | 204.28 | $201.71 | 246300 |
| 2022-02-16 | 205.10 | $206.32 | 260100 |
| 2022-02-15 | 205.09 | $205.97 | 225600 |
| 2022-02-14 | 205.17 | $202.76 | 388112 |
| 2022-02-11 | 205.95 | $202.89 | 576540 |
| 2022-02-10 | 206.83 | $207.42 | 398398 |
| 2022-02-09 | 206.92 | $211.08 | 652800 |
| 2022-02-08 | 206.26 | $208.58 | 178426 |
| 2022-02-07 | 206.04 | $207.01 | 196400 |
| 2022-02-04 | 206.12 | $208.15 | 1.0M |
| 2022-02-03 | 205.99 | $206.58 | 762200 |
| 2022-02-02 | 206.19 | $212.36 | 660209 |
| 2022-02-01 | 205.22 | $210.53 | 395900 |
| 2022-01-31 | 204.50 | $208.96 | 518937 |
| 2022-01-28 | 204.02 | $205.07 | 358700 |
| 2022-01-27 | 204.30 | $199.70 | 554800 |
| 2022-01-26 | 205.79 | $200.32 | 869400 |
| 2022-01-25 | 207.40 | $200.32 | 542148 |
| 2022-01-24 | 209.30 | $202.59 | 1.0M |
| 2022-01-21 | 211.04 | $202.00 | 710000 |
| 2022-01-20 | 213.19 | $206.48 | 262900 |
| 2022-01-19 | 214.76 | $208.83 | 285100 |
| 2022-01-18 | 216.08 | $210.90 | 521200 |
| 2022-01-14 | 217.19 | $214.78 | 255957 |
| 2022-01-13 | 217.65 | $214.44 | 312110 |
| 2022-01-12 | 218.25 | $218.07 | 143743 |
| 2022-01-11 | 218.18 | $217.35 | 240501 |
| 2022-01-10 | 218.25 | $215.43 | 346000 |
| 2022-01-07 | 218.72 | $215.71 | 271547 |
| 2022-01-06 | 219.21 | $216.14 | 284530 |
| 2022-01-05 | 219.67 | $216.59 | 348000 |
| 2022-01-04 | 220.10 | $220.94 | 200900 |
| 2022-01-03 | 219.67 | $221.63 | 157600 |
| 2021-12-31 | 219.02 | $219.13 | 161520 |
| 2021-12-30 | 218.78 | $219.96 | 149200 |
| 2021-12-29 | 218.31 | $220.84 | 219600 |
| 2021-12-28 | 217.57 | $220.57 | 218432 |
| 2021-12-27 | 216.76 | $220.94 | 249807 |
| 2021-12-23 | 215.73 | $217.84 | 205700 |
| 2021-12-22 | 215.19 | $216.65 | 277538 |
| 2021-12-21 | 214.81 | $214.23 | 334636 |
| 2021-12-20 | 214.87 | $210.74 | 377007 |
| 2021-12-17 | 215.68 | $212.93 | 340300 |
| 2021-12-16 | 216.15 | $215.32 | 272125 |
| 2021-12-15 | 216.18 | $217.74 | 294510 |
| 2021-12-14 | 215.70 | $214.06 | 339700 |
| 2021-12-13 | 215.91 | $215.55 | 632103 |
| 2021-12-10 | 215.84 | $218.33 | 722400 |
| 2021-12-09 | 215.16 | $215.85 | 132800 |
| 2021-12-08 | 214.88 | $217.13 | 190802 |
| 2021-12-07 | 214.29 | $216.43 | 207337 |
| 2021-12-06 | 213.74 | $212.14 | 246041 |
| 2021-12-03 | 214.01 | $209.81 | 208800 |
| 2021-12-02 | 214.80 | $211.71 | 266134 |
| 2021-12-01 | 215.31 | $209.45 | 846036 |
| 2021-11-30 | 216.38 | $211.80 | 574100 |
| 2021-11-29 | 217.11 | $215.15 | 152300 |
| 2021-11-26 | 217.23 | $212.37 | 187600 |
| 2021-11-24 | 217.95 | $217.07 | 233929 |
| 2021-11-23 | 217.78 | $216.61 | 630742 |
| 2021-11-22 | 217.65 | $216.46 | 234614 |
| 2021-11-19 | 217.52 | $217.24 | 114710 |
| 2021-11-18 | 217.18 | $217.19 | 123929 |
| 2021-11-17 | 216.77 | $215.97 | 185940 |
| 2021-11-16 | 216.54 | $216.40 | 115200 |
| 2021-11-15 | 216.16 | $215.48 | 138342 |
| 2021-11-12 | 215.90 | $215.54 | 132400 |
| 2021-11-11 | 215.55 | $213.88 | 163703 |
| 2021-11-10 | 215.48 | $213.99 | 245300 |
| 2021-11-09 | 215.36 | $215.69 | 183044 |
| 2021-11-08 | 214.83 | $216.85 | 233011 |
| 2021-11-05 | 213.95 | $216.93 | 152803 |
| 2021-11-04 | 212.89 | $216.28 | 71300 |
| 2021-11-03 | 211.78 | $214.77 | 167869 |
| 2021-11-02 | 210.79 | $213.04 | 128542 |
| 2021-11-01 | 209.99 | $212.16 | 130502 |
| 2021-10-29 | 209.23 | $212.18 | 161500 |
| 2021-10-28 | 208.34 | $211.19 | 166400 |
| 2021-10-27 | 207.49 | $209.45 | 379226 |
| 2021-10-26 | 206.86 | $209.52 | 215121 |
| 2021-10-25 | 206.11 | $209.02 | 144727 |
| 2021-10-22 | 205.33 | $207.72 | 103000 |
| 2021-10-21 | 204.70 | $208.42 | 65500 |
| 2021-10-20 | 203.81 | $208.17 | 93700 |
| 2021-10-19 | 202.83 | $207.56 | 103605 |
| 2021-10-18 | 201.82 | $206.03 | 126241 |
| 2021-10-15 | 200.97 | $205.17 | 175503 |
| 2021-10-14 | 200.17 | $203.17 | 113522 |
| 2021-10-13 | 199.67 | $199.97 | 494700 |
| 2021-10-12 | 199.77 | $199.39 | 768300 |
| 2021-10-11 | 200.01 | $200.17 | 164100 |
| 2021-10-08 | 200.15 | $201.80 | 116800 |
| 2021-10-07 | 199.96 | $201.95 | 117639 |
| 2021-10-06 | 199.73 | $200.49 | 182135 |
| 2021-10-05 | 199.77 | $199.23 | 209800 |
| 2021-10-04 | 200.10 | $196.91 | 320048 |
| 2021-10-01 | 200.98 | $200.00 | 259518 |
| 2021-09-30 | 201.36 | $197.44 | 200000 |
| 2021-09-29 | 202.34 | $199.52 | 150611 |
| 2021-09-28 | 203.05 | $199.15 | 231900 |
| 2021-09-27 | 203.96 | $203.37 | 111900 |
| 2021-09-24 | 204.13 | $204.18 | 118000 |
| 2021-09-23 | 204.16 | $204.26 | 125603 |
| 2021-09-22 | 204.17 | $201.99 | 166100 |
| 2021-09-21 | 204.67 | $200.36 | 114420 |
| 2021-09-20 | 205.59 | $200.34 | 328100 |
| 2021-09-17 | 206.67 | $203.91 | 229936 |
| 2021-09-16 | 207.16 | $205.91 | 78611 |
| 2021-09-15 | 207.30 | $206.24 | 113200 |
| 2021-09-14 | 207.38 | $204.51 | 154000 |
| 2021-09-13 | 207.84 | $205.71 | 190900 |
| 2021-09-10 | 208.11 | $205.10 | 638400 |
| 2021-09-09 | 208.54 | $206.99 | 166442 |
| 2021-09-08 | 208.63 | $208.05 | 138600 |
| 2021-09-07 | 208.50 | $208.37 | 123935 |
| 2021-09-03 | 208.27 | $208.81 | 85800 |
| 2021-09-02 | 207.89 | $208.38 | 120444 |
| 2021-09-01 | 207.53 | $208.08 | 163400 |
| 2021-08-31 | 207.17 | $208.08 | 96816 |
| 2021-08-30 | 206.73 | $208.40 | 182836 |
| 2021-08-27 | 206.15 | $206.96 | 115900 |
| 2021-08-26 | 205.76 | $205.29 | 467403 |
| 2021-08-25 | 205.66 | $206.40 | 104200 |
| 2021-08-24 | 205.29 | $206.32 | 135800 |
| 2021-08-23 | 204.87 | $206.07 | 196500 |
| 2021-08-20 | 204.42 | $204.23 | 168410 |
| 2021-08-19 | 204.28 | $202.32 | 206339 |
| 2021-08-18 | 204.52 | $201.89 | 143700 |
| 2021-08-17 | 204.87 | $204.09 | 210434 |
| 2021-08-16 | 204.80 | $205.66 | 137500 |
| 2021-08-13 | 204.38 | $205.12 | 116400 |
| 2021-08-12 | 203.99 | $204.55 | 145101 |
| 2021-08-11 | 203.65 | $203.58 | 121720 |
| 2021-08-10 | 203.45 | $203.07 | 402102 |
| 2021-08-09 | 203.31 | $202.99 | 139900 |
| 2021-08-06 | 203.16 | $203.14 | 93229 |
| 2021-08-05 | 202.93 | $202.97 | 120477 |
| 2021-08-04 | 202.70 | $201.50 | 111709 |
| 2021-08-03 | 202.73 | $202.36 | 206012 |
| 2021-08-02 | 202.57 | $200.95 | 243200 |
| 2021-07-30 | 202.67 | $201.10 | 232422 |
| 2021-07-29 | 202.74 | $202.72 | 158037 |
| 2021-07-28 | 202.47 | $202.26 | 135515 |
| 2021-07-27 | 202.23 | $202.39 | 282881 |
| 2021-07-26 | 201.92 | $203.75 | 196100 |
| 2021-07-23 | 201.25 | $203.32 | 165900 |
| 2021-07-22 | 200.56 | $201.01 | 119800 |
| 2021-07-21 | 200.23 | $200.24 | 290200 |
| 2021-07-20 | 200.00 | $198.74 | 422234 |
| 2021-07-19 | 200.03 | $196.16 | 400841 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
371.22
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
161.24
Average
246.91
Maximum
379.30
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 371.22 | $372.96 | 35628 |
| 2026-07-15 | 370.31 | $373.90 | 162090 |
| 2026-07-14 | 368.88 | $370.64 | 195725 |
| 2026-07-13 | 368.15 | $369.40 | 376338 |
| 2026-07-10 | 367.64 | $372.31 | 397531 |
| 2026-07-09 | 366.09 | $370.21 | 172268 |
| 2026-07-08 | 364.87 | $367.80 | 237800 |
| 2026-07-07 | 364.15 | $368.25 | 155417 |
| 2026-07-06 | 363.15 | $369.49 | 153536 |
| 2026-07-02 | 361.55 | $366.08 | 187790 |
| 2026-07-01 | 360.72 | $365.87 | 206400 |
| 2026-06-30 | 359.82 | $365.87 | 282200 |
| 2026-06-29 | 358.77 | $362.51 | 481867 |
| 2026-06-26 | 358.61 | $357.57 | 308404 |
| 2026-06-25 | 360.04 | $357.55 | 362600 |
| 2026-06-24 | 361.84 | $359.28 | 267266 |
| 2026-06-23 | 363.52 | $360.44 | 288200 |
| 2026-06-22 | 365.24 | $365.60 | 337579 |
| 2026-06-18 | 365.72 | $368.66 | 234412 |
| 2026-06-17 | 365.37 | $364.14 | 518700 |
| 2026-06-16 | 366.38 | $368.69 | 221500 |
| 2026-06-15 | 366.19 | $371.05 | 282500 |
| 2026-06-12 | 365.23 | $364.40 | 480202 |
| 2026-06-11 | 366.18 | $363.54 | 720900 |
| 2026-06-10 | 367.63 | $357.76 | 366471 |
| 2026-06-09 | 371.22 | $363.62 | 481529 |
| 2026-06-08 | 373.71 | $366.57 | 263224 |
| 2026-06-05 | 375.77 | $364.88 | 391954 |
| 2026-06-04 | 378.76 | $375.73 | 273300 |
| 2026-06-03 | 378.88 | $374.53 | 416421 |
| 2026-06-02 | 379.30 | $377.82 | 256500 |
| 2026-06-01 | 378.68 | $378.10 | 450222 |
| 2026-05-29 | 377.73 | $377.33 | 375200 |
| 2026-05-28 | 376.70 | $376.46 | 252105 |
| 2026-05-27 | 375.61 | $373.91 | 239400 |
| 2026-05-26 | 374.99 | $373.14 | 228151 |
| 2026-05-22 | 374.35 | $371.19 | 251913 |
| 2026-05-21 | 374.08 | $370.39 | 505106 |
| 2026-05-20 | 373.88 | $370.07 | 345103 |
| 2026-05-19 | 373.61 | $366.44 | 330700 |
| 2026-05-18 | 374.29 | $368.82 | 456400 |
| 2026-05-15 | 374.22 | $369.36 | 351607 |
| 2026-05-14 | 373.80 | $373.91 | 187100 |
| 2026-05-13 | 371.70 | $370.81 | 220930 |
| 2026-05-12 | 369.95 | $367.62 | 477245 |
| 2026-05-11 | 368.66 | $368.03 | 223216 |
| 2026-05-08 | 366.81 | $367.38 | 290858 |
| 2026-05-07 | 364.61 | $363.83 | 657329 |
| 2026-05-06 | 362.89 | $364.37 | 292852 |
| 2026-05-05 | 360.49 | $358.11 | 315662 |
| 2026-05-04 | 359.40 | $355.22 | 359150 |
| 2026-05-01 | 358.84 | $356.70 | 366134 |
| 2026-04-30 | 357.55 | $354.80 | 383000 |
| 2026-04-29 | 356.43 | $352.08 | 592422 |
| 2026-04-28 | 355.78 | $351.98 | 392145 |
| 2026-04-27 | 354.87 | $353.20 | 462200 |
| 2026-04-24 | 353.23 | $352.22 | 399300 |
| 2026-04-23 | 351.40 | $348.70 | 614641 |
| 2026-04-22 | 350.13 | $350.66 | 435700 |
| 2026-04-21 | 347.82 | $345.89 | 788530 |
| 2026-04-20 | 346.39 | $348.37 | 482534 |
| 2026-04-17 | 343.73 | $349.72 | 511883 |
| 2026-04-16 | 339.94 | $345.58 | 418736 |
| 2026-04-15 | 336.54 | $345.12 | 318419 |
| 2026-04-14 | 332.46 | $341.17 | 470100 |
| 2026-04-13 | 328.69 | $335.96 | 405633 |
| 2026-04-10 | 325.72 | $333.22 | 312700 |
| 2026-04-09 | 322.95 | $332.82 | 615700 |
| 2026-04-08 | 319.71 | $330.15 | 805738 |
| 2026-04-07 | 316.64 | $322.20 | 888100 |
| 2026-04-06 | 315.48 | $321.90 | 755404 |
| 2026-04-02 | 314.23 | $320.41 | 1.2M |
| 2026-04-01 | 313.26 | $320.37 | 1.5M |
| 2026-03-31 | 312.18 | $318.07 | 2.1M |
| 2026-03-30 | 311.71 | $308.21 | 796394 |
| 2026-03-27 | 314.36 | $309.14 | 1.3M |
| 2026-03-26 | 317.41 | $314.96 | 1.4M |
| 2026-03-25 | 319.38 | $321.25 | 1.7M |
| 2026-03-24 | 319.87 | $319.33 | 3.5M |
| 2026-03-23 | 321.16 | $321.16 | 4.3M |
| 2026-03-20 | 322.24 | $317.57 | 2.4M |
| 2026-03-19 | 324.77 | $322.16 | 2.5M |
| 2026-03-18 | 326.46 | $323.37 | 2.2M |
| 2026-03-17 | 328.20 | $328.25 | 1.5M |
| 2026-03-16 | 328.83 | $328.86 | 3.7M |
| 2026-03-13 | 329.45 | $325.64 | 3.7M |
| 2026-03-12 | 331.27 | $328.54 | 30.1M |
| 2026-03-11 | 332.61 | $333.47 | 778017 |
| 2026-03-10 | 332.72 | $333.60 | 1.1M |
| 2026-03-09 | 332.85 | $333.76 | 1.1M |
| 2026-03-06 | 332.99 | $330.86 | 844500 |
| 2026-03-05 | 334.10 | $334.51 | 907005 |
| 2026-03-04 | 334.34 | $335.85 | 552200 |
| 2026-03-03 | 334.24 | $333.33 | 1.1M |
| 2026-03-02 | 334.94 | $334.94 | 840000 |
| 2026-02-27 | 335.32 | $334.88 | 749000 |
| 2026-02-26 | 335.83 | $336.91 | 507006 |
| 2026-02-25 | 335.84 | $340.04 | 503847 |
| 2026-02-24 | 334.88 | $336.88 | 469302 |
| 2026-02-23 | 334.76 | $334.41 | 699220 |
| 2026-02-20 | 335.43 | $337.83 | 685400 |
| 2026-02-19 | 335.21 | $335.10 | 695800 |
| 2026-02-18 | 335.84 | $336.07 | 633300 |
| 2026-02-17 | 336.34 | $334.39 | 970500 |
| 2026-02-13 | 337.52 | $333.55 | 941626 |
| 2026-02-12 | 339.26 | $335.05 | 658900 |
| 2026-02-11 | 340.92 | $340.83 | 780000 |
| 2026-02-10 | 341.13 | $341.90 | 480800 |
| 2026-02-09 | 341.06 | $343.32 | 517200 |
| 2026-02-06 | 340.54 | $341.61 | 606801 |
| 2026-02-05 | 340.46 | $335.46 | 1.9M |
| 2026-02-04 | 342.33 | $340.28 | 1.4M |
| 2026-02-03 | 343.08 | $341.91 | 544331 |
| 2026-02-02 | 343.48 | $345.35 | 541410 |
| 2026-01-30 | 342.89 | $343.56 | 492940 |
| 2026-01-29 | 342.73 | $343.56 | 419200 |
| 2026-01-28 | 342.54 | $344.69 | 382700 |
| 2026-01-27 | 341.95 | $344.95 | 270216 |
| 2026-01-26 | 341.17 | $343.66 | 282800 |
| 2026-01-23 | 340.63 | $341.39 | 423300 |
| 2026-01-22 | 340.72 | $340.96 | 516662 |
| 2026-01-21 | 340.98 | $338.56 | 818030 |
| 2026-01-20 | 342.07 | $335.10 | 547182 |
| 2026-01-16 | 344.51 | $343.10 | 746823 |
| 2026-01-15 | 344.94 | $343.59 | 770335 |
| 2026-01-14 | 345.30 | $343.41 | 811400 |
| 2026-01-13 | 345.78 | $345.67 | 1.0M |
| 2026-01-12 | 345.64 | $346.56 | 477000 |
| 2026-01-09 | 345.17 | $346.07 | 602300 |
| 2026-01-08 | 344.74 | $344.49 | 502833 |
| 2026-01-07 | 344.70 | $344.84 | 529248 |
| 2026-01-06 | 344.53 | $345.05 | 436227 |
| 2026-01-05 | 344.25 | $344.10 | 483520 |
| 2026-01-02 | 344.19 | $342.33 | 604845 |
| 2025-12-31 | 344.66 | $342.97 | 347400 |
| 2025-12-30 | 345.01 | $345.09 | 454728 |
| 2025-12-29 | 344.76 | $345.39 | 445490 |
| 2025-12-26 | 344.33 | $346.76 | 372100 |
| 2025-12-24 | 343.35 | $346.87 | 204846 |
| 2025-12-23 | 342.12 | $345.51 | 548344 |
| 2025-12-22 | 341.05 | $343.41 | 438003 |
| 2025-12-19 | 340.40 | $341.50 | 354076 |
| 2025-12-18 | 340.23 | $338.26 | 378600 |
| 2025-12-17 | 341.05 | $335.57 | 355330 |
| 2025-12-16 | 342.90 | $339.71 | 398700 |
| 2025-12-15 | 343.83 | $341.04 | 337114 |
| 2025-12-12 | 344.52 | $341.85 | 518400 |
| 2025-12-11 | 345.08 | $345.44 | 595900 |
| 2025-12-10 | 344.60 | $345.37 | 656700 |
| 2025-12-09 | 344.01 | $343.92 | 329227 |
| 2025-12-08 | 343.73 | $344.31 | 406500 |
| 2025-12-05 | 343.23 | $345.17 | 366025 |
| 2025-12-04 | 342.32 | $344.53 | 279100 |
| 2025-12-03 | 341.40 | $344.35 | 312400 |
| 2025-12-02 | 340.32 | $343.56 | 438600 |
| 2025-12-01 | 339.25 | $342.59 | 418143 |
| 2025-11-28 | 338.24 | $344.13 | 160032 |
| 2025-11-26 | 336.54 | $342.38 | 321447 |
| 2025-11-25 | 335.03 | $340.13 | 393900 |
| 2025-11-24 | 333.94 | $337.69 | 440354 |
| 2025-11-21 | 333.41 | $331.70 | 455200 |
| 2025-11-20 | 334.70 | $329.28 | 507415 |
| 2025-11-19 | 337.06 | $334.15 | 423300 |
| 2025-11-18 | 338.42 | $332.66 | 1.0M |
| 2025-11-17 | 340.56 | $335.93 | 535748 |
| 2025-11-14 | 342.12 | $338.72 | 947032 |
| 2025-11-13 | 343.13 | $338.65 | 469618 |
| 2025-11-12 | 344.35 | $344.92 | 398394 |
| 2025-11-11 | 343.82 | $344.82 | 482823 |
| 2025-11-10 | 343.16 | $343.79 | 466900 |
| 2025-11-07 | 342.65 | $337.40 | 872263 |
| 2025-11-06 | 344.02 | $338.50 | 370600 |
| 2025-11-05 | 345.29 | $342.43 | 418319 |
| 2025-11-04 | 345.54 | $341.60 | 1.4M |
| 2025-11-03 | 346.05 | $346.17 | 896700 |
| 2025-10-31 | 345.14 | $345.32 | 250100 |
| 2025-10-30 | 344.24 | $344.21 | 1.1M |
| 2025-10-29 | 343.42 | $348.36 | 975131 |
| 2025-10-28 | 341.05 | $346.80 | 548000 |
| 2025-10-27 | 338.61 | $344.65 | 198300 |
| 2025-10-24 | 336.26 | $339.45 | 248900 |
| 2025-10-23 | 335.03 | $336.29 | 236700 |
| 2025-10-22 | 334.50 | $334.62 | 548401 |
| 2025-10-21 | 334.37 | $336.14 | 224900 |
| 2025-10-20 | 333.71 | $336.58 | 215411 |
| 2025-10-17 | 332.74 | $333.12 | 401400 |
| 2025-10-16 | 332.65 | $330.80 | 692271 |
| 2025-10-15 | 333.26 | $332.92 | 412700 |
| 2025-10-14 | 333.32 | $331.02 | 360802 |
| 2025-10-13 | 333.97 | $332.35 | 236056 |
| 2025-10-10 | 334.32 | $326.65 | 867431 |
| 2025-10-09 | 336.50 | $336.23 | 594013 |
| 2025-10-08 | 336.09 | $336.63 | 634515 |
| 2025-10-07 | 335.42 | $334.53 | 316500 |
| 2025-10-06 | 335.21 | $335.50 | 462800 |
| 2025-10-03 | 334.60 | $333.98 | 535800 |
| 2025-10-02 | 334.29 | $334.28 | 552482 |
| 2025-10-01 | 333.77 | $334.26 | 518682 |
| 2025-09-30 | 333.09 | $332.84 | 1.2M |
| 2025-09-29 | 332.66 | $331.44 | 586990 |
| 2025-09-26 | 332.52 | $330.97 | 393030 |
| 2025-09-25 | 332.46 | $329.53 | 391838 |
| 2025-09-24 | 332.78 | $330.79 | 530113 |
| 2025-09-23 | 332.70 | $331.63 | 419855 |
| 2025-09-22 | 332.28 | $334.18 | 552400 |
| 2025-09-19 | 330.90 | $332.28 | 396149 |
| 2025-09-18 | 329.75 | $330.16 | 925928 |
| 2025-09-17 | 328.96 | $328.88 | 1.8M |
| 2025-09-16 | 328.35 | $329.58 | 10.7M |
| 2025-09-15 | 327.34 | $330.47 | 260700 |
| 2025-09-12 | 325.76 | $327.92 | 162400 |
| 2025-09-11 | 324.61 | $327.13 | 336420 |
| 2025-09-10 | 323.41 | $325.50 | 249561 |
| 2025-09-09 | 322.43 | $323.76 | 291902 |
| 2025-09-08 | 321.75 | $322.31 | 271400 |
| 2025-09-05 | 321.36 | $321.66 | 265503 |
| 2025-09-04 | 321.07 | $322.69 | 247200 |
| 2025-09-03 | 320.35 | $320.32 | 172704 |
| 2025-09-02 | 320.21 | $317.78 | 338850 |
| 2025-08-29 | 320.80 | $319.69 | 171900 |
| 2025-08-28 | 320.89 | $322.43 | 142602 |
| 2025-08-27 | 320.10 | $321.26 | 238417 |
| 2025-08-26 | 319.48 | $320.19 | 152201 |
| 2025-08-25 | 319.02 | $318.96 | 362976 |
| 2025-08-22 | 318.82 | $319.35 | 281354 |
| 2025-08-21 | 318.43 | $314.77 | 161700 |
| 2025-08-20 | 319.36 | $316.03 | 240107 |
| 2025-08-19 | 320.06 | $317.53 | 156000 |
| 2025-08-18 | 320.38 | $320.27 | 181109 |
| 2025-08-15 | 319.86 | $320.69 | 235803 |
| 2025-08-14 | 319.04 | $320.74 | 344133 |
| 2025-08-13 | 317.97 | $320.52 | 201011 |
| 2025-08-12 | 316.68 | $319.57 | 198307 |
| 2025-08-11 | 315.37 | $316.54 | 183300 |
| 2025-08-08 | 314.69 | $317.37 | 181955 |
| 2025-08-07 | 313.57 | $314.00 | 298155 |
| 2025-08-06 | 313.24 | $314.19 | 201000 |
| 2025-08-05 | 312.74 | $311.12 | 352113 |
| 2025-08-04 | 313.07 | $311.57 | 318300 |
| 2025-08-01 | 313.30 | $307.18 | 361581 |
| 2025-07-31 | 314.92 | $313.55 | 257100 |
| 2025-07-30 | 314.82 | $313.32 | 220664 |
| 2025-07-29 | 314.72 | $313.83 | 149300 |
| 2025-07-28 | 314.37 | $315.00 | 143400 |
| 2025-07-25 | 313.51 | $314.01 | 138200 |
| 2025-07-24 | 312.71 | $313.02 | 153920 |
| 2025-07-23 | 311.99 | $312.71 | 341800 |
| 2025-07-22 | 311.15 | $309.94 | 168800 |
| 2025-07-21 | 310.94 | $310.75 | 171003 |
| 2025-07-18 | 310.37 | $309.56 | 205201 |
| 2025-07-17 | 309.98 | $309.98 | 300800 |
| 2025-07-16 | 309.30 | $308.32 | 416500 |
| 2025-07-15 | 308.94 | $307.42 | 131243 |
| 2025-07-14 | 308.72 | $307.17 | 117915 |
| 2025-07-11 | 308.45 | $307.11 | 187100 |
| 2025-07-10 | 308.07 | $307.83 | 116316 |
| 2025-07-09 | 307.31 | $306.97 | 186401 |
| 2025-07-08 | 306.57 | $305.06 | 168200 |
| 2025-07-07 | 306.20 | $305.26 | 247232 |
| 2025-07-03 | 305.61 | $307.86 | 157107 |
| 2025-07-02 | 303.98 | $305.37 | 291000 |
| 2025-07-01 | 302.72 | $303.42 | 232700 |
| 2025-06-30 | 301.72 | $304.35 | 355100 |
| 2025-06-27 | 300.14 | $303.11 | 192140 |
| 2025-06-26 | 298.55 | $301.31 | 194935 |
| 2025-06-25 | 297.12 | $298.69 | 189767 |
| 2025-06-24 | 296.16 | $297.50 | 231200 |
| 2025-06-23 | 295.32 | $294.17 | 414824 |
| 2025-06-20 | 295.31 | $291.68 | 261200 |
| 2025-06-18 | 296.03 | $292.82 | 334200 |
| 2025-06-17 | 296.49 | $292.41 | 244445 |
| 2025-06-16 | 297.11 | $295.46 | 301300 |
| 2025-06-13 | 296.84 | $292.73 | 484515 |
| 2025-06-12 | 297.29 | $296.55 | 308600 |
| 2025-06-11 | 296.55 | $294.98 | 225018 |
| 2025-06-10 | 296.05 | $295.77 | 212000 |
| 2025-06-09 | 295.12 | $294.32 | 184425 |
| 2025-06-06 | 294.35 | $293.35 | 270100 |
| 2025-06-05 | 293.63 | $289.80 | 585448 |
| 2025-06-04 | 293.79 | $292.41 | 373000 |
| 2025-06-03 | 293.07 | $291.92 | 345700 |
| 2025-06-02 | 292.25 | $289.97 | 300400 |
| 2025-05-30 | 291.77 | $288.37 | 396300 |
| 2025-05-29 | 291.59 | $288.95 | 369537 |
| 2025-05-28 | 291.09 | $287.38 | 351400 |
| 2025-05-27 | 290.88 | $288.57 | 328940 |
| 2025-05-23 | 290.13 | $282.59 | 580716 |
| 2025-05-22 | 291.00 | $284.71 | 356101 |
| 2025-05-21 | 291.26 | $284.22 | 774754 |
| 2025-05-20 | 291.60 | $288.36 | 4.1M |
| 2025-05-19 | 290.56 | $289.91 | 282036 |
| 2025-05-16 | 288.66 | $289.40 | 163200 |
| 2025-05-15 | 286.38 | $287.79 | 197000 |
| 2025-05-14 | 283.98 | $286.91 | 526610 |
| 2025-05-13 | 281.21 | $285.97 | 378834 |
| 2025-05-12 | 278.03 | $283.38 | 331627 |
| 2025-05-09 | 274.89 | $273.33 | 171800 |
| 2025-05-08 | 274.17 | $274.02 | 481000 |
| 2025-05-07 | 273.01 | $271.66 | 348246 |
| 2025-05-06 | 272.27 | $270.55 | 214600 |
| 2025-05-05 | 271.65 | $273.55 | 239316 |
| 2025-05-02 | 269.90 | $275.62 | 306952 |
| 2025-05-01 | 267.06 | $271.57 | 351344 |
| 2025-04-30 | 264.85 | $268.79 | 276588 |
| 2025-04-29 | 263.01 | $269.34 | 211726 |
| 2025-04-28 | 260.60 | $267.93 | 207604 |
| 2025-04-25 | 258.13 | $267.92 | 240800 |
| 2025-04-24 | 255.15 | $264.96 | 197500 |
| 2025-04-23 | 252.51 | $259.15 | 561707 |
| 2025-04-22 | 251.22 | $254.63 | 416800 |
| 2025-04-21 | 251.16 | $248.53 | 472100 |
| 2025-04-17 | 253.13 | $254.04 | 420313 |
| 2025-04-16 | 253.87 | $254.52 | 408259 |
| 2025-04-15 | 254.72 | $261.04 | 297829 |
| 2025-04-14 | 253.78 | $261.95 | 414800 |
| 2025-04-11 | 252.47 | $260.18 | 551232 |
| 2025-04-10 | 251.56 | $254.95 | 772200 |
| 2025-04-09 | 252.24 | $264.76 | 1.2M |
| 2025-04-08 | 250.12 | $240.38 | 735916 |
| 2025-04-07 | 255.40 | $244.07 | 1.4M |
| 2025-04-04 | 260.81 | $244.18 | 999716 |
| 2025-04-03 | 267.46 | $259.55 | 616800 |
| 2025-04-02 | 270.79 | $272.95 | 416000 |
| 2025-04-01 | 270.66 | $271.42 | 284200 |
| 2025-03-31 | 271.05 | $270.83 | 769600 |
| 2025-03-28 | 271.76 | $269.23 | 258400 |
| 2025-03-27 | 273.19 | $275.41 | 250600 |
| 2025-03-26 | 273.04 | $275.96 | 226300 |
| 2025-03-25 | 272.74 | $280.34 | 161948 |
| 2025-03-24 | 271.05 | $279.28 | 277800 |
| 2025-03-21 | 269.41 | $274.14 | 237000 |
| 2025-03-20 | 269.13 | $273.57 | 229900 |
| 2025-03-19 | 269.08 | $274.06 | 380811 |
| 2025-03-18 | 268.97 | $271.01 | 321249 |
| 2025-03-17 | 269.92 | $274.91 | 569548 |
| 2025-03-14 | 269.97 | $273.78 | 339464 |
| 2025-03-13 | 270.50 | $268.35 | 265819 |
| 2025-03-12 | 273.00 | $272.00 | 497500 |
| 2025-03-11 | 275.01 | $269.99 | 514803 |
| 2025-03-10 | 278.20 | $272.24 | 604585 |
| 2025-03-07 | 281.47 | $280.51 | 639834 |
| 2025-03-06 | 282.92 | $279.16 | 651513 |
| 2025-03-05 | 285.18 | $284.45 | 634543 |
| 2025-03-04 | 286.32 | $280.97 | 756300 |
| 2025-03-03 | 288.87 | $284.33 | 777706 |
| 2025-02-28 | 290.95 | $290.28 | 1.2M |
| 2025-02-27 | 291.64 | $285.09 | 7.3M |
| 2025-02-26 | 294.13 | $290.71 | 153013 |
| 2025-02-25 | 295.40 | $290.57 | 397800 |
| 2025-02-24 | 296.99 | $292.62 | 149300 |
| 2025-02-21 | 298.27 | $294.16 | 141587 |
| 2025-02-20 | 299.32 | $298.93 | 120737 |
| 2025-02-19 | 299.06 | $300.35 | 166084 |
| 2025-02-18 | 298.26 | $299.37 | 180000 |
| 2025-02-14 | 297.57 | $299.01 | 161000 |
| 2025-02-13 | 296.82 | $298.95 | 183536 |
| 2025-02-12 | 295.90 | $295.72 | 142644 |
| 2025-02-11 | 295.79 | $296.16 | 244600 |
| 2025-02-10 | 295.51 | $295.31 | 281618 |
| 2025-02-07 | 295.41 | $293.51 | 291811 |
| 2025-02-06 | 295.85 | $296.85 | 193600 |
| 2025-02-05 | 295.31 | $295.60 | 222600 |
| 2025-02-04 | 295.02 | $294.69 | 225500 |
| 2025-02-03 | 294.95 | $292.23 | 291000 |
| 2025-01-31 | 295.62 | $294.56 | 253921 |
| 2025-01-30 | 295.69 | $295.89 | 322148 |
| 2025-01-29 | 295.32 | $295.29 | 172242 |
| 2025-01-28 | 295.04 | $296.65 | 157700 |
| 2025-01-27 | 294.24 | $292.86 | 229300 |
| 2025-01-24 | 294.45 | $298.02 | 201700 |
| 2025-01-23 | 293.06 | $298.52 | 203200 |
| 2025-01-22 | 291.19 | $296.84 | 146013 |
| 2025-01-21 | 289.45 | $294.46 | 318806 |
| 2025-01-17 | 288.09 | $292.21 | 185237 |
| 2025-01-16 | 287.17 | $288.78 | 146900 |
| 2025-01-15 | 287.16 | $290.94 | 158149 |
| 2025-01-14 | 286.51 | $284.79 | 212329 |
| 2025-01-13 | 287.68 | $285.45 | 195643 |
| 2025-01-10 | 288.94 | $285.72 | 380316 |
| 2025-01-08 | 290.41 | $289.76 | 242125 |
| 2025-01-07 | 290.93 | $289.67 | 194106 |
| 2025-01-06 | 291.61 | $293.74 | 331000 |
| 2025-01-03 | 291.15 | $291.46 | 148100 |
| 2025-01-02 | 291.33 | $288.07 | 418500 |
| 2024-12-31 | 292.62 | $288.85 | 232300 |
| 2024-12-30 | 293.94 | $290.44 | 226243 |
| 2024-12-27 | 295.04 | $293.88 | 162300 |
| 2024-12-26 | 295.28 | $297.09 | 109500 |
| 2024-12-24 | 294.52 | $297.51 | 100300 |
| 2024-12-23 | 293.45 | $293.59 | 171800 |
| 2024-12-20 | 293.37 | $291.15 | 323011 |
| 2024-12-19 | 294.02 | $288.39 | 228244 |
| 2024-12-18 | 295.67 | $287.73 | 286400 |
| 2024-12-17 | 297.85 | $296.56 | 130026 |
| 2024-12-16 | 297.67 | $298.10 | 201020 |
| 2024-12-13 | 296.90 | $296.02 | 199734 |
| 2024-12-12 | 296.57 | $295.63 | 318206 |
| 2024-12-11 | 296.24 | $297.35 | 116800 |
| 2024-12-10 | 295.23 | $294.12 | 97800 |
| 2024-12-09 | 294.97 | $294.57 | 103495 |
| 2024-12-06 | 294.46 | $295.94 | 127000 |
| 2024-12-05 | 293.36 | $295.06 | 151800 |
| 2024-12-04 | 292.24 | $294.80 | 166500 |
| 2024-12-03 | 290.91 | $292.38 | 106936 |
| 2024-12-02 | 290.02 | $291.67 | 192300 |
| 2024-11-29 | 289.13 | $290.15 | 54249 |
| 2024-11-27 | 288.49 | $288.46 | 92200 |
| 2024-11-26 | 288.21 | $289.22 | 156100 |
| 2024-11-25 | 287.60 | $287.35 | 146500 |
| 2024-11-22 | 287.43 | $286.88 | 881830 |
| 2024-11-21 | 287.34 | $286.47 | 247714 |
| 2024-11-20 | 287.32 | $286.03 | 383624 |
| 2024-11-19 | 287.41 | $286.27 | 225900 |
| 2024-11-18 | 287.41 | $284.61 | 220107 |
| 2024-11-15 | 287.90 | $283.56 | 185238 |
| 2024-11-14 | 288.77 | $287.72 | 127121 |
| 2024-11-13 | 288.48 | $289.53 | 131400 |
| 2024-11-12 | 287.49 | $289.19 | 250200 |
| 2024-11-11 | 286.35 | $289.58 | 182600 |
| 2024-11-08 | 284.78 | $289.90 | 272930 |
| 2024-11-07 | 282.74 | $289.10 | 256000 |
| 2024-11-06 | 280.48 | $286.19 | 275700 |
| 2024-11-05 | 278.64 | $278.69 | 125450 |
| 2024-11-04 | 278.77 | $275.78 | 224300 |
| 2024-11-01 | 279.84 | $276.84 | 266865 |
| 2024-10-31 | 280.79 | $275.00 | 193277 |
| 2024-10-30 | 282.52 | $281.37 | 283700 |
| 2024-10-29 | 282.58 | $282.40 | 282145 |
| 2024-10-28 | 282.30 | $281.58 | 132346 |
| 2024-10-25 | 282.18 | $280.75 | 138100 |
| 2024-10-24 | 282.25 | $280.40 | 150552 |
| 2024-10-23 | 282.42 | $279.48 | 210200 |
| 2024-10-22 | 282.87 | $282.82 | 186800 |
| 2024-10-21 | 282.31 | $282.28 | 170200 |
| 2024-10-18 | 281.76 | $282.07 | 138420 |
| 2024-10-17 | 281.10 | $280.84 | 300006 |
| 2024-10-16 | 280.64 | $280.57 | 269300 |
| 2024-10-15 | 280.12 | $279.45 | 239800 |
| 2024-10-14 | 279.80 | $281.62 | 145019 |
| 2024-10-11 | 278.67 | $279.38 | 337900 |
| 2024-10-10 | 277.96 | $278.36 | 219343 |
| 2024-10-09 | 277.38 | $278.70 | 133400 |
| 2024-10-08 | 276.54 | $276.97 | 169600 |
| 2024-10-07 | 276.02 | $273.65 | 109341 |
| 2024-10-04 | 276.40 | $276.33 | 131200 |
| 2024-10-03 | 275.98 | $273.62 | 222700 |
| 2024-10-02 | 276.28 | $273.66 | 158175 |
| 2024-10-01 | 276.60 | $273.68 | 236442 |
| 2024-09-30 | 276.94 | $276.76 | 193414 |
| 2024-09-27 | 276.32 | $275.37 | 185437 |
| 2024-09-26 | 275.95 | $276.05 | 302200 |
| 2024-09-25 | 275.24 | $275.09 | 313901 |
| 2024-09-24 | 274.63 | $276.10 | 262119 |
| 2024-09-23 | 273.52 | $275.16 | 210800 |
| 2024-09-20 | 272.42 | $274.48 | 184541 |
| 2024-09-19 | 271.26 | $274.98 | 213016 |
| 2024-09-18 | 269.65 | $270.04 | 281400 |
| 2024-09-17 | 269.23 | $270.73 | 194272 |
| 2024-09-16 | 268.47 | $270.71 | 156423 |
| 2024-09-13 | 267.54 | $270.89 | 156400 |
| 2024-09-12 | 266.34 | $269.84 | 218643 |
| 2024-09-11 | 265.21 | $267.14 | 274957 |
| 2024-09-10 | 264.68 | $263.71 | 316000 |
| 2024-09-09 | 265.12 | $262.16 | 158400 |
| 2024-09-06 | 266.16 | $259.44 | 358941 |
| 2024-09-05 | 268.27 | $264.34 | 299212 |
| 2024-09-04 | 269.28 | $264.67 | 464932 |
| 2024-09-03 | 270.37 | $265.10 | 274800 |
| 2024-08-30 | 271.53 | $271.23 | 205200 |
| 2024-08-29 | 270.96 | $268.71 | 333017 |
| 2024-08-28 | 271.01 | $269.22 | 134363 |
| 2024-08-27 | 270.86 | $271.08 | 125500 |
| 2024-08-26 | 270.04 | $270.76 | 341320 |
| 2024-08-23 | 269.09 | $271.11 | 186300 |
| 2024-08-22 | 267.79 | $268.80 | 206200 |
| 2024-08-21 | 266.89 | $271.30 | 96620 |
| 2024-08-20 | 264.98 | $270.59 | 231243 |
| 2024-08-19 | 262.85 | $270.96 | 217000 |
| 2024-08-16 | 260.13 | $268.11 | 147118 |
| 2024-08-15 | 257.73 | $267.40 | 331921 |
| 2024-08-14 | 255.07 | $262.53 | 150200 |
| 2024-08-13 | 253.41 | $261.52 | 165900 |
| 2024-08-12 | 251.77 | $256.56 | 209700 |
| 2024-08-09 | 251.43 | $256.05 | 512822 |
| 2024-08-08 | 251.25 | $254.62 | 270921 |
| 2024-08-07 | 251.58 | $248.70 | 332400 |
| 2024-08-06 | 253.94 | $250.40 | 356600 |
| 2024-08-05 | 256.36 | $248.74 | 641916 |
| 2024-08-02 | 259.90 | $256.69 | 567100 |
| 2024-08-01 | 261.75 | $261.44 | 391943 |
| 2024-07-31 | 262.54 | $265.20 | 182220 |
| 2024-07-30 | 262.34 | $260.38 | 133809 |
| 2024-07-29 | 263.66 | $262.43 | 133841 |
| 2024-07-26 | 264.65 | $262.19 | 156800 |
| 2024-07-25 | 265.94 | $259.87 | 247526 |
| 2024-07-24 | 268.26 | $261.58 | 175100 |
| 2024-07-23 | 270.55 | $268.80 | 85600 |
| 2024-07-22 | 271.02 | $268.77 | 154600 |
| 2024-07-19 | 271.59 | $265.97 | 172271 |
| 2024-07-18 | 273.12 | $268.16 | 181100 |
| 2024-07-17 | 274.26 | $270.12 | 385318 |
| 2024-07-16 | 274.96 | $274.32 | 144733 |
| 2024-07-15 | 274.42 | $273.55 | 187502 |
| 2024-07-12 | 273.94 | $272.65 | 267921 |
| 2024-07-11 | 273.57 | $271.17 | 254100 |
| 2024-07-10 | 273.52 | $275.51 | 185015 |
| 2024-07-09 | 272.01 | $272.52 | 126700 |
| 2024-07-08 | 271.04 | $271.99 | 199510 |
| 2024-07-05 | 269.97 | $271.90 | 201800 |
| 2024-07-03 | 268.62 | $269.58 | 111600 |
| 2024-07-02 | 267.65 | $267.95 | 177700 |
| 2024-07-01 | 266.93 | $266.03 | 217638 |
| 2024-06-28 | 266.60 | $264.30 | 228700 |
| 2024-06-27 | 266.69 | $265.99 | 210652 |
| 2024-06-26 | 266.20 | $265.59 | 166548 |
| 2024-06-25 | 265.67 | $264.36 | 354500 |
| 2024-06-24 | 265.34 | $262.46 | 171920 |
| 2024-06-21 | 265.49 | $263.93 | 220038 |
| 2024-06-20 | 265.12 | $264.34 | 180500 |
| 2024-06-18 | 264.48 | $265.32 | 170322 |
| 2024-06-17 | 263.31 | $264.91 | 283800 |
| 2024-06-14 | 261.95 | $262.92 | 118600 |
| 2024-06-13 | 260.86 | $262.09 | 248520 |
| 2024-06-12 | 259.73 | $260.83 | 259400 |
| 2024-06-11 | 258.70 | $258.80 | 280509 |
| 2024-06-10 | 258.03 | $258.13 | 129536 |
| 2024-06-07 | 257.38 | $257.56 | 108300 |
| 2024-06-06 | 256.71 | $257.59 | 171900 |
| 2024-06-05 | 255.84 | $257.49 | 166045 |
| 2024-06-04 | 254.77 | $254.02 | 129314 |
| 2024-06-03 | 254.52 | $253.35 | 379600 |
| 2024-05-31 | 254.38 | $252.25 | 167200 |
| 2024-05-30 | 254.51 | $250.60 | 195400 |
| 2024-05-29 | 255.15 | $253.29 | 167285 |
| 2024-05-28 | 255.02 | $254.54 | 134000 |
| 2024-05-24 | 254.41 | $253.45 | 141300 |
| 2024-05-23 | 253.95 | $251.55 | 180926 |
| 2024-05-22 | 253.93 | $252.95 | 113000 |
| 2024-05-21 | 253.41 | $253.62 | 147300 |
| 2024-05-20 | 252.50 | $252.73 | 151800 |
| 2024-05-17 | 251.62 | $252.41 | 122700 |
| 2024-05-16 | 250.59 | $252.10 | 152200 |
| 2024-05-15 | 249.39 | $252.61 | 142441 |
| 2024-05-14 | 247.71 | $249.45 | 124723 |
| 2024-05-13 | 246.64 | $248.18 | 165000 |
| 2024-05-10 | 245.70 | $247.84 | 111600 |
| 2024-05-09 | 244.63 | $247.48 | 167300 |
| 2024-05-08 | 243.43 | $246.62 | 170047 |
| 2024-05-07 | 242.23 | $246.42 | 167400 |
| 2024-05-06 | 240.82 | $246.26 | 299300 |
| 2024-05-03 | 239.16 | $243.74 | 228134 |
| 2024-05-02 | 237.96 | $240.23 | 288800 |
| 2024-05-01 | 237.63 | $237.48 | 185800 |
| 2024-04-30 | 238.12 | $238.44 | 93100 |
| 2024-04-29 | 238.45 | $242.09 | 111502 |
| 2024-04-26 | 237.73 | $241.56 | 134000 |
| 2024-04-25 | 237.04 | $238.34 | 159852 |
| 2024-04-24 | 237.27 | $239.79 | 136806 |
| 2024-04-23 | 237.13 | $239.95 | 128700 |
| 2024-04-22 | 236.95 | $236.81 | 134727 |
| 2024-04-19 | 237.78 | $234.68 | 287408 |
| 2024-04-18 | 239.50 | $237.62 | 180741 |
| 2024-04-17 | 240.70 | $237.92 | 301225 |
| 2024-04-16 | 242.10 | $239.40 | 304200 |
| 2024-04-15 | 243.35 | $239.88 | 731662 |
| 2024-04-12 | 244.73 | $243.14 | 257700 |
| 2024-04-11 | 245.38 | $246.38 | 261814 |
| 2024-04-10 | 245.15 | $243.68 | 317800 |
| 2024-04-09 | 245.72 | $245.47 | 155400 |
| 2024-04-08 | 245.83 | $245.49 | 120021 |
| 2024-04-05 | 245.96 | $245.35 | 200705 |
| 2024-04-04 | 246.14 | $242.67 | 265100 |
| 2024-04-03 | 247.20 | $245.82 | 199135 |
| 2024-04-02 | 247.47 | $245.75 | 181900 |
| 2024-04-01 | 247.80 | $247.09 | 252800 |
| 2024-03-28 | 247.74 | $247.41 | 188600 |
| 2024-03-27 | 247.53 | $247.66 | 201955 |
| 2024-03-26 | 247.17 | $245.88 | 196500 |
| 2024-03-25 | 247.25 | $246.70 | 106100 |
| 2024-03-22 | 247.06 | $247.48 | 126100 |
| 2024-03-21 | 246.53 | $247.37 | 124200 |
| 2024-03-20 | 245.89 | $247.98 | 223306 |
| 2024-03-19 | 244.89 | $245.67 | 253900 |
| 2024-03-18 | 244.36 | $244.20 | 149200 |
| 2024-03-15 | 244.15 | $242.18 | 254600 |
| 2024-03-14 | 244.49 | $244.43 | 279945 |
| 2024-03-13 | 244.17 | $244.55 | 135200 |
| 2024-03-12 | 243.71 | $245.10 | 175300 |
| 2024-03-11 | 242.93 | $241.61 | 187400 |
| 2024-03-08 | 243.05 | $241.99 | 230200 |
| 2024-03-07 | 243.04 | $243.79 | 166841 |
| 2024-03-06 | 242.42 | $241.29 | 153748 |
| 2024-03-05 | 242.42 | $240.13 | 231025 |
| 2024-03-04 | 242.74 | $242.86 | 163949 |
| 2024-03-01 | 242.22 | $243.55 | 202712 |
| 2024-02-29 | 241.32 | $241.16 | 185102 |
| 2024-02-28 | 240.95 | $239.92 | 133700 |
| 2024-02-27 | 240.84 | $240.55 | 291028 |
| 2024-02-26 | 240.46 | $240.32 | 231043 |
| 2024-02-23 | 240.02 | $241.34 | 178701 |
| 2024-02-22 | 239.12 | $241.45 | 204400 |
| 2024-02-21 | 237.94 | $235.66 | 187625 |
| 2024-02-20 | 238.30 | $235.49 | 602201 |
| 2024-02-16 | 238.75 | $237.07 | 405236 |
| 2024-02-15 | 238.75 | $238.15 | 272228 |
| 2024-02-14 | 238.35 | $237.19 | 287900 |
| 2024-02-13 | 238.11 | $235.27 | 311700 |
| 2024-02-12 | 238.37 | $238.33 | 174954 |
| 2024-02-09 | 237.65 | $238.68 | 291106 |
| 2024-02-08 | 236.61 | $237.09 | 162838 |
| 2024-02-07 | 235.79 | $237.16 | 183269 |
| 2024-02-06 | 234.71 | $235.03 | 234800 |
| 2024-02-05 | 234.02 | $234.59 | 251220 |
| 2024-02-02 | 233.26 | $234.89 | 566519 |
| 2024-02-01 | 232.20 | $231.44 | 555100 |
| 2024-01-31 | 231.95 | $228.63 | 607005 |
| 2024-01-30 | 232.48 | $232.72 | 546100 |
| 2024-01-29 | 231.79 | $233.18 | 873213 |
| 2024-01-26 | 230.75 | $231.34 | 1.2M |
| 2024-01-25 | 230.01 | $231.59 | 8.3M |
| 2024-01-24 | 228.99 | $230.79 | 334000 |
| 2024-01-23 | 227.96 | $229.99 | 204527 |
| 2024-01-22 | 226.92 | $228.89 | 310216 |
| 2024-01-19 | 225.97 | $228.88 | 308431 |
| 2024-01-18 | 224.78 | $225.44 | 454400 |
| 2024-01-17 | 224.40 | $223.40 | 227508 |
| 2024-01-16 | 224.57 | $224.37 | 278626 |
| 2024-01-12 | 224.43 | $225.04 | 425400 |
| 2024-01-11 | 224.03 | $224.80 | 357000 |
| 2024-01-10 | 223.60 | $225.02 | 198300 |
| 2024-01-09 | 222.98 | $223.39 | 182814 |
| 2024-01-08 | 222.71 | $223.59 | 310500 |
| 2024-01-05 | 222.31 | $220.07 | 282200 |
| 2024-01-04 | 222.90 | $219.81 | 322400 |
| 2024-01-03 | 223.69 | $220.53 | 293500 |
| 2024-01-02 | 224.38 | $221.92 | 316900 |
| 2023-12-29 | 224.74 | $223.39 | 184608 |
| 2023-12-28 | 224.68 | $224.04 | 297444 |
| 2023-12-27 | 224.34 | $223.80 | 209500 |
| 2023-12-26 | 223.95 | $223.46 | 115500 |
| 2023-12-22 | 223.54 | $222.62 | 564200 |
| 2023-12-21 | 223.26 | $222.55 | 193800 |
| 2023-12-20 | 222.88 | $220.44 | 220200 |
| 2023-12-19 | 223.03 | $224.12 | 160200 |
| 2023-12-18 | 221.99 | $222.99 | 205400 |
| 2023-12-15 | 221.03 | $221.32 | 315200 |
| 2023-12-14 | 220.33 | $221.04 | 443710 |
| 2023-12-13 | 219.53 | $220.82 | 242814 |
| 2023-12-12 | 218.57 | $218.52 | 195933 |
| 2023-12-11 | 218.08 | $217.35 | 228931 |
| 2023-12-08 | 217.81 | $217.38 | 202543 |
| 2023-12-07 | 217.43 | $216.23 | 154004 |
| 2023-12-06 | 217.28 | $214.28 | 211200 |
| 2023-12-05 | 217.67 | $215.39 | 194900 |
| 2023-12-04 | 217.74 | $214.53 | 391411 |
| 2023-12-01 | 218.04 | $216.18 | 259300 |
| 2023-11-30 | 217.82 | $215.62 | 295800 |
| 2023-11-29 | 217.66 | $215.11 | 217046 |
| 2023-11-28 | 217.57 | $215.56 | 276344 |
| 2023-11-27 | 217.24 | $215.16 | 327300 |
| 2023-11-24 | 216.89 | $215.37 | 124000 |
| 2023-11-22 | 216.33 | $215.66 | 391018 |
| 2023-11-21 | 215.48 | $214.76 | 260314 |
| 2023-11-20 | 214.65 | $215.44 | 332449 |
| 2023-11-17 | 213.36 | $213.53 | 228232 |
| 2023-11-16 | 212.32 | $213.58 | 408835 |
| 2023-11-15 | 210.98 | $213.07 | 213100 |
| 2023-11-14 | 209.45 | $212.55 | 496200 |
| 2023-11-13 | 207.70 | $209.16 | 220550 |
| 2023-11-10 | 206.61 | $209.36 | 253900 |
| 2023-11-09 | 205.18 | $205.88 | 224600 |
| 2023-11-08 | 204.51 | $207.69 | 298812 |
| 2023-11-07 | 203.10 | $207.20 | 436941 |
| 2023-11-06 | 201.52 | $206.25 | 363600 |
| 2023-11-03 | 199.91 | $205.30 | 273200 |
| 2023-11-02 | 198.25 | $203.78 | 766415 |
| 2023-11-01 | 196.73 | $200.11 | 531609 |
| 2023-10-31 | 196.07 | $197.52 | 558500 |
| 2023-10-30 | 196.13 | $196.57 | 297325 |
| 2023-10-27 | 196.55 | $193.71 | 472338 |
| 2023-10-26 | 198.00 | $194.17 | 490709 |
| 2023-10-25 | 199.66 | $197.48 | 317444 |
| 2023-10-24 | 200.66 | $200.51 | 505200 |
| 2023-10-23 | 200.94 | $198.75 | 777530 |
| 2023-10-20 | 201.86 | $198.87 | 1.6M |
| 2023-10-19 | 202.95 | $201.31 | 8.7M |
| 2023-10-18 | 203.53 | $202.56 | 131700 |
| 2023-10-17 | 203.83 | $205.20 | 147200 |
| 2023-10-16 | 203.38 | $205.65 | 104929 |
| 2023-10-13 | 202.68 | $203.65 | 134239 |
| 2023-10-12 | 202.49 | $204.94 | 198324 |
| 2023-10-11 | 201.85 | $205.76 | 202134 |
| 2023-10-10 | 200.84 | $204.62 | 140428 |
| 2023-10-09 | 200.00 | $203.84 | 134800 |
| 2023-10-06 | 199.26 | $202.62 | 177407 |
| 2023-10-05 | 198.79 | $200.14 | 140502 |
| 2023-10-04 | 199.05 | $200.20 | 169700 |
| 2023-10-03 | 199.39 | $198.59 | 191437 |
| 2023-10-02 | 200.37 | $201.47 | 157200 |
| 2023-09-29 | 200.71 | $200.64 | 230900 |
| 2023-09-28 | 201.43 | $200.87 | 109500 |
| 2023-09-27 | 202.27 | $199.84 | 217024 |
| 2023-09-26 | 203.67 | $199.92 | 205600 |
| 2023-09-25 | 205.38 | $203.71 | 297603 |
| 2023-09-22 | 206.29 | $202.79 | 327228 |
| 2023-09-21 | 207.72 | $203.34 | 114815 |
| 2023-09-20 | 209.28 | $206.66 | 147600 |
| 2023-09-19 | 210.14 | $209.24 | 111428 |
| 2023-09-18 | 210.37 | $209.51 | 119200 |
| 2023-09-15 | 210.55 | $209.33 | 139400 |
| 2023-09-14 | 210.82 | $212.13 | 115049 |
| 2023-09-13 | 210.25 | $210.49 | 103644 |
| 2023-09-12 | 210.07 | $209.70 | 159600 |
| 2023-09-11 | 210.08 | $211.22 | 774242 |
| 2023-09-08 | 209.61 | $209.27 | 88700 |
| 2023-09-07 | 209.65 | $208.64 | 123702 |
| 2023-09-06 | 209.89 | $209.44 | 128200 |
| 2023-09-05 | 209.92 | $211.50 | 87300 |
| 2023-09-01 | 209.29 | $211.67 | 184700 |
| 2023-08-31 | 208.47 | $211.65 | 96500 |
| 2023-08-30 | 207.47 | $211.69 | 199000 |
| 2023-08-29 | 206.25 | $210.80 | 218800 |
| 2023-08-28 | 205.06 | $207.41 | 179408 |
| 2023-08-25 | 204.71 | $206.21 | 160600 |
| 2023-08-24 | 204.68 | $204.64 | 507018 |
| 2023-08-23 | 205.18 | $207.92 | 159123 |
| 2023-08-22 | 204.77 | $205.33 | 151200 |
| 2023-08-21 | 205.13 | $205.93 | 315100 |
| 2023-08-18 | 205.40 | $204.08 | 204813 |
| 2023-08-17 | 206.34 | $204.15 | 209837 |
| 2023-08-16 | 207.50 | $205.61 | 202244 |
| 2023-08-15 | 208.45 | $207.35 | 150800 |
| 2023-08-14 | 209.08 | $209.69 | 176100 |
| 2023-08-11 | 209.11 | $208.07 | 129848 |
| 2023-08-10 | 209.67 | $208.19 | 248350 |
| 2023-08-09 | 210.30 | $207.97 | 121649 |
| 2023-08-08 | 211.15 | $210.11 | 156300 |
| 2023-08-07 | 211.49 | $210.66 | 106200 |
| 2023-08-04 | 211.72 | $208.88 | 234200 |
| 2023-08-03 | 212.54 | $209.62 | 173800 |
| 2023-08-02 | 213.29 | $210.16 | 175300 |
| 2023-08-01 | 214.00 | $213.49 | 108300 |
| 2023-07-31 | 213.77 | $214.20 | 220428 |
| 2023-07-28 | 213.23 | $213.73 | 126141 |
| 2023-07-27 | 212.68 | $211.30 | 211300 |
| 2023-07-26 | 212.74 | $212.32 | 185723 |
| 2023-07-25 | 212.45 | $212.35 | 235600 |
| 2023-07-24 | 212.05 | $211.85 | 110200 |
| 2023-07-21 | 211.68 | $210.73 | 163004 |
| 2023-07-20 | 211.54 | $210.85 | 195300 |
| 2023-07-19 | 211.29 | $212.81 | 280310 |
| 2023-07-18 | 210.31 | $212.32 | 180291 |
| 2023-07-17 | 209.25 | $210.48 | 182238 |
| 2023-07-14 | 208.49 | $209.78 | 170800 |
| 2023-07-13 | 207.75 | $209.66 | 1.2M |
| 2023-07-12 | 206.87 | $207.63 | 209600 |
| 2023-07-11 | 206.40 | $205.72 | 152300 |
| 2023-07-10 | 206.41 | $204.54 | 119600 |
| 2023-07-07 | 206.77 | $204.94 | 162718 |
| 2023-07-06 | 207.05 | $205.69 | 200900 |
| 2023-07-05 | 207.11 | $207.38 | 313331 |
| 2023-07-03 | 206.61 | $207.45 | 105808 |
| 2023-06-30 | 205.95 | $207.06 | 152512 |
| 2023-06-29 | 205.22 | $204.47 | 128915 |
| 2023-06-28 | 205.12 | $203.79 | 226900 |
| 2023-06-27 | 205.17 | $203.69 | 195700 |
| 2023-06-26 | 205.22 | $201.54 | 182723 |
| 2023-06-23 | 205.93 | $203.26 | 135135 |
| 2023-06-22 | 206.19 | $204.83 | 138300 |
| 2023-06-21 | 205.95 | $203.53 | 133533 |
| 2023-06-20 | 206.02 | $205.01 | 219806 |
| 2023-06-16 | 205.57 | $205.66 | 235800 |
| 2023-06-15 | 204.75 | $206.61 | 245200 |
| 2023-06-14 | 203.39 | $203.98 | 230000 |
| 2023-06-13 | 202.51 | $203.55 | 179200 |
| 2023-06-12 | 201.52 | $202.43 | 170400 |
| 2023-06-09 | 200.61 | $200.26 | 628833 |
| 2023-06-08 | 200.15 | $199.74 | 255537 |
| 2023-06-07 | 199.70 | $198.12 | 238200 |
| 2023-06-06 | 199.62 | $200.27 | 213837 |
| 2023-06-05 | 198.80 | $199.98 | 301072 |
| 2023-06-02 | 197.84 | $200.31 | 239625 |
| 2023-06-01 | 196.52 | $197.90 | 244000 |
| 2023-05-31 | 195.64 | $195.93 | 350000 |
| 2023-05-30 | 195.15 | $196.86 | 435900 |
| 2023-05-26 | 194.24 | $196.54 | 468700 |
| 2023-05-25 | 193.20 | $193.59 | 363734 |
| 2023-05-24 | 192.84 | $191.07 | 205800 |
| 2023-05-23 | 193.18 | $192.13 | 402000 |
| 2023-05-22 | 193.23 | $194.04 | 114915 |
| 2023-05-19 | 192.66 | $194.03 | 234500 |
| 2023-05-18 | 191.95 | $194.28 | 222523 |
| 2023-05-17 | 190.98 | $192.35 | 235700 |
| 2023-05-16 | 190.39 | $190.00 | 144545 |
| 2023-05-15 | 190.41 | $190.48 | 149520 |
| 2023-05-12 | 190.26 | $190.19 | 402900 |
| 2023-05-11 | 190.15 | $190.53 | 183946 |
| 2023-05-10 | 189.90 | $190.34 | 236400 |
| 2023-05-09 | 189.64 | $189.30 | 180337 |
| 2023-05-08 | 189.64 | $190.29 | 95600 |
| 2023-05-05 | 189.31 | $190.02 | 198600 |
| 2023-05-04 | 188.97 | $186.38 | 281123 |
| 2023-05-03 | 189.70 | $187.70 | 152843 |
| 2023-05-02 | 190.16 | $189.08 | 194533 |
| 2023-05-01 | 190.25 | $191.01 | 120929 |
| 2023-04-28 | 189.72 | $191.09 | 189800 |
| 2023-04-27 | 189.04 | $189.75 | 176700 |
| 2023-04-26 | 188.60 | $185.57 | 120700 |
| 2023-04-25 | 189.37 | $185.80 | 151947 |
| 2023-04-24 | 190.21 | $188.62 | 90506 |
| 2023-04-21 | 190.30 | $188.61 | 175000 |
| 2023-04-20 | 190.38 | $188.30 | 321300 |
| 2023-04-19 | 190.53 | $189.69 | 295400 |
| 2023-04-18 | 190.24 | $189.66 | 136400 |
| 2023-04-17 | 189.84 | $189.55 | 260500 |
| 2023-04-14 | 189.35 | $189.16 | 187900 |
| 2023-04-13 | 188.84 | $189.30 | 225016 |
| 2023-04-12 | 188.12 | $186.18 | 200100 |
| 2023-04-11 | 188.19 | $187.14 | 155512 |
| 2023-04-10 | 187.93 | $187.59 | 199300 |
| 2023-04-06 | 187.43 | $187.90 | 114045 |
| 2023-04-05 | 186.67 | $186.89 | 156800 |
| 2023-04-04 | 186.03 | $187.39 | 117036 |
| 2023-04-03 | 185.06 | $187.89 | 223337 |
| 2023-03-31 | 183.68 | $187.04 | 198000 |
| 2023-03-30 | 182.24 | $184.38 | 199300 |
| 2023-03-29 | 181.32 | $183.24 | 205141 |
| 2023-03-28 | 180.54 | $180.70 | 157632 |
| 2023-03-27 | 180.38 | $181.36 | 210835 |
| 2023-03-24 | 179.98 | $181.41 | 252800 |
| 2023-03-23 | 179.47 | $180.46 | 264537 |
| 2023-03-22 | 179.15 | $180.18 | 282600 |
| 2023-03-21 | 178.85 | $182.81 | 150700 |
| 2023-03-20 | 177.66 | $180.25 | 221519 |
| 2023-03-17 | 177.03 | $179.07 | 335484 |
| 2023-03-16 | 176.65 | $180.69 | 310425 |
| 2023-03-15 | 175.70 | $177.05 | 510222 |
| 2023-03-14 | 175.72 | $177.35 | 175300 |
| 2023-03-13 | 175.69 | $174.26 | 380800 |
| 2023-03-10 | 176.65 | $174.11 | 388500 |
| 2023-03-09 | 177.90 | $176.00 | 215700 |
| 2023-03-08 | 178.84 | $179.30 | 144626 |
| 2023-03-07 | 178.96 | $179.10 | 107000 |
| 2023-03-06 | 179.18 | $181.83 | 139500 |
| 2023-03-03 | 178.60 | $181.31 | 229800 |
| 2023-03-02 | 178.07 | $178.08 | 109124 |
| 2023-03-01 | 178.47 | $176.74 | 112000 |
| 2023-02-28 | 179.40 | $177.63 | 147600 |
| 2023-02-27 | 180.27 | $178.42 | 167320 |
| 2023-02-24 | 181.08 | $177.76 | 220542 |
| 2023-02-23 | 182.28 | $179.83 | 249600 |
| 2023-02-22 | 183.08 | $178.93 | 227926 |
| 2023-02-21 | 184.33 | $178.92 | 178244 |
| 2023-02-17 | 185.83 | $182.67 | 170747 |
| 2023-02-16 | 186.43 | $183.27 | 187003 |
| 2023-02-15 | 186.94 | $186.04 | 279532 |
| 2023-02-14 | 186.63 | $185.55 | 226045 |
| 2023-02-13 | 186.36 | $185.41 | 181900 |
| 2023-02-10 | 186.03 | $183.12 | 186917 |
| 2023-02-09 | 186.29 | $183.01 | 210700 |
| 2023-02-08 | 186.60 | $184.63 | 258733 |
| 2023-02-07 | 186.39 | $186.97 | 391300 |
| 2023-02-06 | 185.34 | $184.33 | 160400 |
| 2023-02-03 | 184.83 | $185.33 | 380100 |
| 2023-02-02 | 183.84 | $187.02 | 333037 |
| 2023-02-01 | 182.04 | $183.64 | 475932 |
| 2023-01-31 | 180.88 | $181.48 | 158000 |
| 2023-01-30 | 180.10 | $178.96 | 226625 |
| 2023-01-27 | 179.90 | $181.49 | 196629 |
| 2023-01-26 | 178.83 | $180.63 | 308100 |
| 2023-01-25 | 177.76 | $178.45 | 287911 |
| 2023-01-24 | 177.12 | $178.59 | 193900 |
| 2023-01-23 | 176.28 | $178.66 | 200900 |
| 2023-01-20 | 175.20 | $176.64 | 140333 |
| 2023-01-19 | 174.52 | $173.04 | 252300 |
| 2023-01-18 | 174.81 | $174.18 | 469607 |
| 2023-01-17 | 174.80 | $177.08 | 390713 |
| 2023-01-13 | 173.86 | $177.32 | 228200 |
| 2023-01-12 | 172.62 | $176.36 | 226300 |
| 2023-01-11 | 171.43 | $175.81 | 336112 |
| 2023-01-10 | 170.16 | $173.55 | 144900 |
| 2023-01-09 | 169.35 | $172.18 | 224838 |
| 2023-01-06 | 168.83 | $172.26 | 257135 |
| 2023-01-05 | 168.19 | $168.71 | 255900 |
| 2023-01-04 | 168.58 | $170.47 | 318247 |
| 2023-01-03 | 168.54 | $169.83 | 450100 |
| 2022-12-30 | 168.73 | $170.57 | 353621 |
| 2022-12-29 | 168.77 | $170.73 | 238801 |
| 2022-12-28 | 168.82 | $167.54 | 222900 |
| 2022-12-27 | 169.92 | $169.66 | 252219 |
| 2022-12-23 | 170.64 | $170.61 | 307000 |
| 2022-12-22 | 171.26 | $169.73 | 281047 |
| 2022-12-21 | 172.32 | $172.45 | 258529 |
| 2022-12-20 | 172.78 | $169.92 | 264700 |
| 2022-12-19 | 174.17 | $169.84 | 576700 |
| 2022-12-16 | 175.91 | $171.43 | 578700 |
| 2022-12-15 | 177.53 | $173.51 | 340900 |
| 2022-12-14 | 178.85 | $178.03 | 439732 |
| 2022-12-13 | 179.01 | $179.18 | 441201 |
| 2022-12-12 | 178.83 | $178.53 | 154512 |
| 2022-12-09 | 178.80 | $176.03 | 200900 |
| 2022-12-08 | 179.54 | $176.93 | 140434 |
| 2022-12-07 | 180.13 | $175.48 | 286800 |
| 2022-12-06 | 181.27 | $176.31 | 172531 |
| 2022-12-05 | 182.37 | $179.26 | 171400 |
| 2022-12-02 | 182.73 | $182.36 | 233100 |
| 2022-12-01 | 182.14 | $182.53 | 951900 |
| 2022-11-30 | 181.30 | $182.62 | 343341 |
| 2022-11-29 | 180.21 | $177.03 | 106800 |
| 2022-11-28 | 180.61 | $177.57 | 131500 |
| 2022-11-25 | 180.86 | $180.44 | 64834 |
| 2022-11-23 | 180.21 | $180.44 | 272414 |
| 2022-11-22 | 179.37 | $179.07 | 310521 |
| 2022-11-21 | 178.73 | $176.78 | 119200 |
| 2022-11-18 | 178.61 | $177.87 | 224900 |
| 2022-11-17 | 178.08 | $177.43 | 198900 |
| 2022-11-16 | 177.53 | $177.53 | 157200 |
| 2022-11-15 | 176.77 | $178.97 | 1.2M |
| 2022-11-14 | 175.35 | $177.42 | 382500 |
| 2022-11-11 | 174.07 | $178.55 | 368421 |
| 2022-11-10 | 172.12 | $176.64 | 685200 |
| 2022-11-09 | 170.34 | $167.22 | 262400 |
| 2022-11-08 | 171.14 | $170.99 | 461200 |
| 2022-11-07 | 170.90 | $170.20 | 240320 |
| 2022-11-04 | 170.85 | $168.43 | 371338 |
| 2022-11-03 | 171.35 | $166.07 | 350310 |
| 2022-11-02 | 172.67 | $168.38 | 898330 |
| 2022-11-01 | 173.54 | $172.66 | 352306 |
| 2022-10-31 | 173.21 | $173.72 | 169300 |
| 2022-10-28 | 172.44 | $175.44 | 196700 |
| 2022-10-27 | 170.94 | $171.10 | 331000 |
| 2022-10-26 | 170.47 | $172.80 | 305200 |
| 2022-10-25 | 169.34 | $174.91 | 292200 |
| 2022-10-24 | 167.30 | $172.43 | 301528 |
| 2022-10-21 | 165.61 | $170.24 | 405100 |
| 2022-10-20 | 164.26 | $166.22 | 429200 |
| 2022-10-19 | 163.93 | $167.40 | 242742 |
| 2022-10-18 | 163.19 | $168.42 | 294000 |
| 2022-10-17 | 162.02 | $166.57 | 339212 |
| 2022-10-14 | 161.24 | $162.22 | 577348 |
| 2022-10-13 | 161.73 | $165.76 | 705400 |
| 2022-10-12 | 161.28 | $161.29 | 252928 |
| 2022-10-11 | 162.23 | $161.52 | 352000 |
| 2022-10-10 | 163.39 | $162.89 | 461600 |
| 2022-10-07 | 164.44 | $164.08 | 264200 |
| 2022-10-06 | 165.41 | $169.15 | 412629 |
| 2022-10-05 | 165.06 | $170.77 | 236247 |
| 2022-10-04 | 164.21 | $170.92 | 407646 |
| 2022-10-03 | 163.21 | $166.01 | 373000 |
| 2022-09-30 | 163.64 | $162.50 | 713100 |
| 2022-09-29 | 165.37 | $165.32 | 425141 |
| 2022-09-28 | 166.69 | $169.00 | 504847 |
| 2022-09-27 | 167.23 | $166.12 | 562200 |
| 2022-09-26 | 168.89 | $166.56 | 1.1M |
| 2022-09-23 | 170.86 | $168.51 | 614000 |
| 2022-09-22 | 172.72 | $171.48 | 370902 |
| 2022-09-21 | 174.13 | $172.52 | 554101 |
| 2022-09-20 | 175.57 | $175.58 | 538704 |
| 2022-09-19 | 176.43 | $177.23 | 223602 |
| 2022-09-16 | 177.00 | $175.86 | 474200 |
| 2022-09-15 | 178.19 | $177.00 | 497200 |
| 2022-09-14 | 179.33 | $179.27 | 235419 |
| 2022-09-13 | 180.05 | $178.17 | 330400 |
| 2022-09-12 | 181.31 | $186.90 | 202800 |
| 2022-09-09 | 180.13 | $184.64 | 191620 |
| 2022-09-08 | 179.45 | $181.59 | 417335 |
| 2022-09-07 | 179.63 | $180.68 | 198800 |
| 2022-09-06 | 180.20 | $177.82 | 347100 |
| 2022-09-02 | 181.85 | $178.78 | 551700 |
| 2022-09-01 | 183.60 | $180.87 | 272800 |
| 2022-08-31 | 185.11 | $180.11 | 248600 |
| 2022-08-30 | 187.21 | $181.49 | 193100 |
| 2022-08-29 | 189.34 | $183.46 | 165311 |
| 2022-08-26 | 191.30 | $184.81 | 249200 |
| 2022-08-25 | 193.25 | $191.43 | 110943 |
| 2022-08-24 | 193.50 | $188.81 | 136300 |
| 2022-08-23 | 194.60 | $188.47 | 224711 |
| 2022-08-22 | 195.98 | $189.01 | 196310 |
| 2022-08-19 | 197.44 | $193.29 | 173200 |
| 2022-08-18 | 197.79 | $195.87 | 158309 |
| 2022-08-17 | 197.32 | $195.51 | 150500 |
| 2022-08-16 | 196.77 | $196.83 | 213546 |
| 2022-08-15 | 195.60 | $196.39 | 183900 |
| 2022-08-12 | 194.24 | $195.33 | 257017 |
| 2022-08-11 | 192.83 | $192.00 | 186000 |
| 2022-08-10 | 192.09 | $192.28 | 227717 |
| 2022-08-09 | 191.03 | $188.23 | 252922 |
| 2022-08-08 | 190.96 | $188.90 | 302700 |
| 2022-08-05 | 190.58 | $189.31 | 186347 |
| 2022-08-04 | 189.92 | $190.01 | 173800 |
| 2022-08-03 | 188.82 | $190.27 | 202213 |
| 2022-08-02 | 187.32 | $186.63 | 236828 |
| 2022-08-01 | 186.59 | $188.01 | 282100 |
| 2022-07-29 | 185.21 | $188.58 | 218043 |
| 2022-07-28 | 183.29 | $185.39 | 218200 |
| 2022-07-27 | 181.91 | $183.65 | 430300 |
| 2022-07-26 | 180.75 | $178.32 | 235300 |
| 2022-07-25 | 180.99 | $180.93 | 279932 |
| 2022-07-22 | 180.42 | $181.07 | 1.4M |
| 2022-07-21 | 179.66 | $183.01 | 316821 |
| 2022-07-20 | 178.09 | $181.04 | 238200 |
| 2022-07-19 | 176.79 | $179.85 | 267300 |
| 2022-07-18 | 175.57 | $175.36 | 352900 |
| 2022-07-15 | 175.51 | $176.87 | 282948 |
| 2022-07-14 | 174.96 | $173.68 | 304023 |
| 2022-07-13 | 175.30 | $173.75 | 279900 |
| 2022-07-12 | 175.70 | $174.57 | 217100 |
| 2022-07-11 | 175.93 | $176.14 | 214608 |
| 2022-07-08 | 175.73 | $178.45 | 235100 |
| 2022-07-07 | 174.75 | $178.42 | 192100 |
| 2022-07-06 | 173.58 | $175.72 | 219808 |
| 2022-07-05 | 173.04 | $174.96 | 233346 |
| 2022-07-01 | 172.64 | $174.06 | 258300 |
| 2022-06-30 | 172.48 | $172.47 | 254221 |
| 2022-06-29 | 172.82 | $174.15 | 186731 |
| 2022-06-28 | 172.75 | $173.86 | 263500 |
| 2022-06-27 | 172.79 | $177.94 | 676400 |
| 2022-06-24 | 171.60 | $178.69 | 362300 |
| 2022-06-23 | 169.96 | $173.33 | 300721 |
| 2022-06-22 | 169.74 | $171.50 | 334088 |
| 2022-06-21 | 170.12 | $171.80 | 822306 |
| 2022-06-17 | 170.57 | $167.30 | 443200 |
| 2022-06-16 | 172.62 | $166.91 | 318400 |
| 2022-06-15 | 175.31 | $172.10 | 478300 |
| 2022-06-14 | 177.01 | $169.25 | 410921 |
| 2022-06-13 | 180.02 | $169.64 | 398328 |
| 2022-06-10 | 183.61 | $176.31 | 475400 |
| 2022-06-09 | 185.87 | $181.87 | 170636 |
| 2022-06-08 | 186.87 | $186.83 | 228900 |
| 2022-06-07 | 186.51 | $188.49 | 177600 |
| 2022-06-06 | 185.54 | $186.82 | 184916 |
| 2022-06-03 | 184.88 | $186.20 | 140218 |
| 2022-06-02 | 184.27 | $189.70 | 274821 |
| 2022-06-01 | 182.44 | $186.33 | 259103 |
| 2022-05-31 | 181.30 | $187.42 | 248500 |
| 2022-05-27 | 179.60 | $188.02 | 211131 |
| 2022-05-26 | 177.39 | $183.41 | 144847 |
| 2022-05-25 | 176.23 | $179.96 | 285500 |
| 2022-05-24 | 175.98 | $178.47 | 286900 |
| 2022-05-23 | 176.24 | $180.12 | 255600 |
| 2022-05-20 | 176.12 | $176.49 | 639345 |
| 2022-05-19 | 177.22 | $176.53 | 726247 |
| 2022-05-18 | 178.64 | $178.11 | 460402 |
| 2022-05-17 | 179.97 | $185.79 | 338245 |
| 2022-05-16 | 179.25 | $182.18 | 379712 |
| 2022-05-13 | 179.62 | $182.81 | 309648 |
| 2022-05-12 | 179.97 | $178.67 | 574832 |
| 2022-05-11 | 181.81 | $179.39 | 693019 |
| 2022-05-10 | 183.93 | $182.72 | 530442 |
| 2022-05-09 | 185.55 | $182.06 | 1.3M |
| 2022-05-06 | 187.82 | $187.82 | 576841 |
| 2022-05-05 | 188.84 | $188.45 | 386000 |
| 2022-05-04 | 189.95 | $195.84 | 576001 |
| 2022-05-03 | 189.04 | $189.94 | 297750 |
| 2022-05-02 | 189.88 | $189.33 | 386704 |
| 2022-04-29 | 191.17 | $187.75 | 255000 |
| 2022-04-28 | 193.32 | $195.47 | 369600 |
| 2022-04-27 | 193.56 | $190.01 | 352100 |
| 2022-04-26 | 195.65 | $189.83 | 314400 |
| 2022-04-25 | 198.29 | $195.90 | 490055 |
| 2022-04-22 | 199.64 | $194.38 | 285901 |
| 2022-04-21 | 201.79 | $199.71 | 238500 |
| 2022-04-20 | 202.74 | $202.47 | 275400 |
| 2022-04-19 | 203.04 | $203.57 | 120769 |
| 2022-04-18 | 203.07 | $200.16 | 198330 |
| 2022-04-14 | 204.19 | $200.24 | 130300 |
| 2022-04-13 | 205.54 | $203.10 | 478227 |
| 2022-04-12 | 206.27 | $200.90 | 313700 |
| 2022-04-11 | 207.84 | $201.29 | 876460 |
| 2022-04-08 | 209.61 | $205.41 | 805700 |
| 2022-04-07 | 210.43 | $206.61 | 220300 |
| 2022-04-06 | 211.00 | $205.47 | 162100 |
| 2022-04-05 | 212.00 | $208.42 | 259006 |
| 2022-04-04 | 212.23 | $211.14 | 185625 |
| 2022-04-01 | 211.58 | $208.69 | 240723 |
| 2022-03-31 | 211.50 | $208.52 | 227338 |
| 2022-03-30 | 211.39 | $211.76 | 160632 |
| 2022-03-29 | 210.17 | $212.94 | 227417 |
| 2022-03-28 | 208.23 | $210.59 | 200300 |
| 2022-03-25 | 206.56 | $208.73 | 147900 |
| 2022-03-24 | 205.08 | $208.00 | 194400 |
| 2022-03-23 | 203.45 | $205.45 | 703346 |
| 2022-03-22 | 202.26 | $207.91 | 565935 |
| 2022-03-21 | 200.01 | $205.11 | 338300 |
| 2022-03-18 | 198.14 | $204.98 | 197300 |
| 2022-03-17 | 195.92 | $202.43 | 219100 |
| 2022-03-16 | 194.05 | $200.13 | 471300 |
| 2022-03-15 | 192.54 | $195.72 | 293695 |
| 2022-03-14 | 192.14 | $191.03 | 325400 |
| 2022-03-11 | 193.20 | $192.77 | 382200 |
| 2022-03-10 | 193.99 | $195.24 | 285500 |
| 2022-03-09 | 194.24 | $196.24 | 424746 |
| 2022-03-08 | 194.27 | $190.90 | 533800 |
| 2022-03-07 | 196.06 | $192.34 | 386209 |
| 2022-03-04 | 197.84 | $197.98 | 373300 |
| 2022-03-03 | 198.26 | $200.01 | 471538 |
| 2022-03-02 | 198.17 | $201.19 | 1.2M |
| 2022-03-01 | 197.74 | $198.01 | 420424 |
| 2022-02-28 | 198.27 | $200.93 | 614100 |
| 2022-02-25 | 198.05 | $201.12 | 405900 |
| 2022-02-24 | 197.77 | $196.89 | 864711 |
| 2022-02-23 | 198.83 | $193.97 | 742435 |
| 2022-02-22 | 201.10 | $197.70 | 549100 |
| 2022-02-18 | 202.73 | $200.18 | 400711 |
| 2022-02-17 | 203.97 | $201.71 | 246300 |
| 2022-02-16 | 205.03 | $206.32 | 260100 |
| 2022-02-15 | 204.88 | $205.97 | 225600 |
| 2022-02-14 | 204.85 | $202.76 | 388112 |
| 2022-02-11 | 205.84 | $202.89 | 576540 |
| 2022-02-10 | 207.04 | $207.42 | 398398 |
| 2022-02-09 | 207.09 | $211.08 | 652800 |
| 2022-02-08 | 206.01 | $208.58 | 178426 |
| 2022-02-07 | 205.51 | $207.01 | 196400 |
| 2022-02-04 | 205.44 | $208.15 | 1.0M |
| 2022-02-03 | 205.03 | $206.58 | 762200 |
| 2022-02-02 | 205.06 | $212.36 | 660209 |
| 2022-02-01 | 203.32 | $210.53 | 395900 |
| 2022-01-31 | 201.84 | $208.96 | 518937 |
| 2022-01-28 | 200.61 | $205.07 | 358700 |
| 2022-01-27 | 200.42 | $199.70 | 554800 |
| 2022-01-26 | 201.99 | $200.32 | 869400 |
| 2022-01-25 | 203.78 | $200.32 | 542148 |
| 2022-01-24 | 206.04 | $202.59 | 1.0M |
| 2022-01-21 | 208.14 | $202.00 | 710000 |
| 2022-01-20 | 210.94 | $206.48 | 262900 |
| 2022-01-19 | 212.98 | $208.83 | 285100 |
| 2022-01-18 | 214.74 | $210.90 | 521200 |
| 2022-01-14 | 216.25 | $214.78 | 255957 |
| 2022-01-13 | 216.86 | $214.44 | 312110 |
| 2022-01-12 | 217.72 | $218.07 | 143743 |
| 2022-01-11 | 217.61 | $217.35 | 240501 |
| 2022-01-10 | 217.71 | $215.43 | 346000 |
| 2022-01-07 | 218.42 | $215.71 | 271547 |
| 2022-01-06 | 219.19 | $216.14 | 284530 |
| 2022-01-05 | 219.98 | $216.59 | 348000 |
| 2022-01-04 | 220.76 | $220.94 | 200900 |
| 2022-01-03 | 220.32 | $221.63 | 157600 |
| 2021-12-31 | 219.53 | $219.13 | 161520 |
| 2021-12-30 | 219.32 | $219.96 | 149200 |
| 2021-12-29 | 218.79 | $220.84 | 219600 |
| 2021-12-28 | 217.83 | $220.57 | 218432 |
| 2021-12-27 | 216.74 | $220.94 | 249807 |
| 2021-12-23 | 215.27 | $217.84 | 205700 |
| 2021-12-22 | 214.46 | $216.65 | 277538 |
| 2021-12-21 | 213.84 | $214.23 | 334636 |
| 2021-12-20 | 213.87 | $210.74 | 377007 |
| 2021-12-17 | 215.00 | $212.93 | 340300 |
| 2021-12-16 | 215.69 | $215.32 | 272125 |
| 2021-12-15 | 215.76 | $217.74 | 294510 |
| 2021-12-14 | 215.07 | $214.06 | 339700 |
| 2021-12-13 | 215.39 | $215.55 | 632103 |
| 2021-12-10 | 215.30 | $218.33 | 722400 |
| 2021-12-09 | 214.30 | $215.85 | 132800 |
| 2021-12-08 | 213.86 | $217.13 | 190802 |
| 2021-12-07 | 212.92 | $216.43 | 207337 |
| 2021-12-06 | 212.00 | $212.14 | 246041 |
| 2021-12-03 | 212.25 | $209.81 | 208800 |
| 2021-12-02 | 213.31 | $211.71 | 266134 |
| 2021-12-01 | 213.99 | $209.45 | 846036 |
| 2021-11-30 | 215.53 | $211.80 | 574100 |
| 2021-11-29 | 216.65 | $215.15 | 152300 |
| 2021-11-26 | 216.94 | $212.37 | 187600 |
| 2021-11-24 | 218.13 | $217.07 | 233929 |
| 2021-11-23 | 218.07 | $216.61 | 630742 |
| 2021-11-22 | 218.10 | $216.46 | 234614 |
| 2021-11-19 | 218.14 | $217.24 | 114710 |
| 2021-11-18 | 217.89 | $217.19 | 123929 |
| 2021-11-17 | 217.56 | $215.97 | 185940 |
| 2021-11-16 | 217.50 | $216.40 | 115200 |
| 2021-11-15 | 217.24 | $215.48 | 138342 |
| 2021-11-12 | 217.16 | $215.54 | 132400 |
| 2021-11-11 | 216.98 | $213.88 | 163703 |
| 2021-11-10 | 217.24 | $213.99 | 245300 |
| 2021-11-09 | 217.46 | $215.69 | 183044 |
| 2021-11-08 | 217.12 | $216.85 | 233011 |
| 2021-11-05 | 216.26 | $216.93 | 152803 |
| 2021-11-04 | 215.14 | $216.28 | 71300 |
| 2021-11-03 | 213.90 | $214.77 | 167869 |
| 2021-11-02 | 212.82 | $213.04 | 128542 |
| 2021-11-01 | 212.00 | $212.16 | 130502 |
| 2021-10-29 | 211.23 | $212.18 | 161500 |
| 2021-10-28 | 210.23 | $211.19 | 166400 |
| 2021-10-27 | 209.28 | $209.45 | 379226 |
| 2021-10-26 | 208.63 | $209.52 | 215121 |
| 2021-10-25 | 207.79 | $209.02 | 144727 |
| 2021-10-22 | 206.88 | $207.72 | 103000 |
| 2021-10-21 | 206.16 | $208.42 | 65500 |
| 2021-10-20 | 205.03 | $208.17 | 93700 |
| 2021-10-19 | 203.72 | $207.56 | 103605 |
| 2021-10-18 | 202.30 | $206.03 | 126241 |
| 2021-10-15 | 201.06 | $205.17 | 175503 |
| 2021-10-14 | 199.83 | $203.17 | 113522 |
| 2021-10-13 | 198.98 | $199.97 | 494700 |
| 2021-10-12 | 198.97 | $199.39 | 768300 |
| 2021-10-11 | 199.18 | $200.17 | 164100 |
| 2021-10-08 | 199.20 | $201.80 | 116800 |
| 2021-10-07 | 198.75 | $201.95 | 117639 |
| 2021-10-06 | 198.17 | $200.49 | 182135 |
| 2021-10-05 | 197.97 | $199.23 | 209800 |
| 2021-10-04 | 198.17 | $196.91 | 320048 |
| 2021-10-01 | 199.18 | $200.00 | 259518 |
| 2021-09-30 | 199.47 | $197.44 | 200000 |
| 2021-09-29 | 200.67 | $199.52 | 150611 |
| 2021-09-28 | 201.51 | $199.15 | 231900 |
| 2021-09-27 | 202.66 | $203.37 | 111900 |
| 2021-09-24 | 202.76 | $204.18 | 118000 |
| 2021-09-23 | 202.64 | $204.26 | 125603 |
| 2021-09-22 | 202.48 | $201.99 | 166100 |
| 2021-09-21 | 203.03 | $200.36 | 114420 |
| 2021-09-20 | 204.23 | $200.34 | 328100 |
| 2021-09-17 | 205.72 | $203.91 | 229936 |
| 2021-09-16 | 206.40 | $205.91 | 78611 |
| 2021-09-15 | 206.59 | $206.24 | 113200 |
| 2021-09-14 | 206.71 | $204.51 | 154000 |
| 2021-09-13 | 207.40 | $205.71 | 190900 |
| 2021-09-10 | 207.85 | $205.10 | 638400 |
| 2021-09-09 | 208.57 | $206.99 | 166442 |
| 2021-09-08 | 208.82 | $208.05 | 138600 |
| 2021-09-07 | 208.77 | $208.37 | 123935 |
| 2021-09-03 | 208.58 | $208.81 | 85800 |
| 2021-09-02 | 208.18 | $208.38 | 120444 |
| 2021-09-01 | 207.81 | $208.08 | 163400 |
| 2021-08-31 | 207.41 | $208.08 | 96816 |
| 2021-08-30 | 206.91 | $208.40 | 182836 |
| 2021-08-27 | 206.16 | $206.96 | 115900 |
| 2021-08-26 | 205.69 | $205.29 | 467403 |
| 2021-08-25 | 205.63 | $206.40 | 104200 |
| 2021-08-24 | 205.18 | $206.32 | 135800 |
| 2021-08-23 | 204.64 | $206.07 | 196500 |
| 2021-08-20 | 204.05 | $204.23 | 168410 |
| 2021-08-19 | 203.89 | $202.32 | 206339 |
| 2021-08-18 | 204.29 | $201.89 | 143700 |
| 2021-08-17 | 204.89 | $204.09 | 210434 |
| 2021-08-16 | 204.90 | $205.66 | 137500 |
| 2021-08-13 | 204.40 | $205.12 | 116400 |
| 2021-08-12 | 203.94 | $204.55 | 145101 |
| 2021-08-11 | 203.53 | $203.58 | 121720 |
| 2021-08-10 | 203.33 | $203.07 | 402102 |
| 2021-08-09 | 203.22 | $202.99 | 139900 |
| 2021-08-06 | 203.09 | $203.14 | 93229 |
| 2021-08-05 | 202.86 | $202.97 | 120477 |
| 2021-08-04 | 202.62 | $201.50 | 111709 |
| 2021-08-03 | 202.76 | $202.36 | 206012 |
| 2021-08-02 | 202.64 | $200.95 | 243200 |
| 2021-07-30 | 202.92 | $201.10 | 232422 |
| 2021-07-29 | 203.18 | $202.72 | 158037 |
| 2021-07-28 | 202.96 | $202.26 | 135515 |
| 2021-07-27 | 202.80 | $202.39 | 282881 |
| 2021-07-26 | 202.53 | $203.75 | 196100 |
| 2021-07-23 | 201.73 | $203.32 | 165900 |
| 2021-07-22 | 200.87 | $201.01 | 119800 |
| 2021-07-21 | 200.53 | $200.24 | 290200 |
| 2021-07-20 | 200.33 | $198.74 | 422234 |
| 2021-07-19 | 200.53 | $196.16 | 400841 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
57.67
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.40
Average
55.02
Maximum
78.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 57.67 | $372.96 | 35628 |
| 2026-07-15 | 58.81 | $373.90 | 162090 |
| 2026-07-14 | 55.94 | $370.64 | 195725 |
| 2026-07-13 | 54.80 | $369.40 | 376338 |
| 2026-07-10 | 58.15 | $372.31 | 397531 |
| 2026-07-09 | 56.32 | $370.21 | 172268 |
| 2026-07-08 | 54.13 | $367.80 | 237800 |
| 2026-07-07 | 54.62 | $368.25 | 155417 |
| 2026-07-06 | 55.93 | $369.49 | 153536 |
| 2026-07-02 | 52.98 | $366.08 | 187790 |
| 2026-07-01 | 52.80 | $365.87 | 206400 |
| 2026-06-30 | 52.80 | $365.87 | 282200 |
| 2026-06-29 | 49.95 | $362.51 | 481867 |
| 2026-06-26 | 45.36 | $357.57 | 308404 |
| 2026-06-25 | 45.34 | $357.55 | 362600 |
| 2026-06-24 | 46.70 | $359.28 | 267266 |
| 2026-06-23 | 47.60 | $360.44 | 288200 |
| 2026-06-22 | 51.86 | $365.60 | 337579 |
| 2026-06-18 | 54.60 | $368.66 | 234412 |
| 2026-06-17 | 50.96 | $364.14 | 518700 |
| 2026-06-16 | 55.20 | $368.69 | 221500 |
| 2026-06-15 | 57.56 | $371.05 | 282500 |
| 2026-06-12 | 52.07 | $364.40 | 480202 |
| 2026-06-11 | 51.30 | $363.54 | 720900 |
| 2026-06-10 | 45.70 | $357.76 | 366471 |
| 2026-06-09 | 51.39 | $363.62 | 481529 |
| 2026-06-08 | 54.64 | $366.57 | 263224 |
| 2026-06-05 | 53.02 | $364.88 | 391954 |
| 2026-06-04 | 67.75 | $375.73 | 273300 |
| 2026-06-03 | 66.79 | $374.53 | 416421 |
| 2026-06-02 | 72.46 | $377.82 | 256500 |
| 2026-06-01 | 72.96 | $378.10 | 450222 |
| 2026-05-29 | 72.46 | $377.33 | 375200 |
| 2026-05-28 | 71.91 | $376.46 | 252105 |
| 2026-05-27 | 70.24 | $373.91 | 239400 |
| 2026-05-26 | 69.72 | $373.14 | 228151 |
| 2026-05-22 | 68.40 | $371.19 | 251913 |
| 2026-05-21 | 67.86 | $370.39 | 505106 |
| 2026-05-20 | 67.65 | $370.07 | 345103 |
| 2026-05-19 | 65.16 | $366.44 | 330700 |
| 2026-05-18 | 68.43 | $368.82 | 456400 |
| 2026-05-15 | 69.18 | $369.36 | 351607 |
| 2026-05-14 | 75.81 | $373.91 | 187100 |
| 2026-05-13 | 74.21 | $370.81 | 220930 |
| 2026-05-12 | 72.43 | $367.62 | 477245 |
| 2026-05-11 | 73.04 | $368.03 | 223216 |
| 2026-05-08 | 72.69 | $367.38 | 290858 |
| 2026-05-07 | 70.72 | $363.83 | 657329 |
| 2026-05-06 | 71.47 | $364.37 | 292852 |
| 2026-05-05 | 67.72 | $358.11 | 315662 |
| 2026-05-04 | 65.74 | $355.22 | 359150 |
| 2026-05-01 | 67.76 | $356.70 | 366134 |
| 2026-04-30 | 66.51 | $354.80 | 383000 |
| 2026-04-29 | 64.64 | $352.08 | 592422 |
| 2026-04-28 | 64.57 | $351.98 | 392145 |
| 2026-04-27 | 66.06 | $353.20 | 462200 |
| 2026-04-24 | 65.45 | $352.22 | 399300 |
| 2026-04-23 | 63.19 | $348.70 | 614641 |
| 2026-04-22 | 65.46 | $350.66 | 435700 |
| 2026-04-21 | 62.34 | $345.89 | 788530 |
| 2026-04-20 | 65.25 | $348.37 | 482534 |
| 2026-04-17 | 66.86 | $349.72 | 511883 |
| 2026-04-16 | 64.29 | $345.58 | 418736 |
| 2026-04-15 | 63.99 | $345.12 | 318419 |
| 2026-04-14 | 61.39 | $341.17 | 470100 |
| 2026-04-13 | 57.53 | $335.96 | 405633 |
| 2026-04-10 | 55.31 | $333.22 | 312700 |
| 2026-04-09 | 54.98 | $332.82 | 615700 |
| 2026-04-08 | 52.79 | $330.15 | 805738 |
| 2026-04-07 | 45.24 | $322.20 | 888100 |
| 2026-04-06 | 44.93 | $321.90 | 755404 |
| 2026-04-02 | 43.39 | $320.41 | 1.2M |
| 2026-04-01 | 43.35 | $320.37 | 1.5M |
| 2026-03-31 | 41.05 | $318.07 | 2.1M |
| 2026-03-30 | 29.39 | $308.21 | 796394 |
| 2026-03-27 | 29.92 | $309.14 | 1.3M |
| 2026-03-26 | 33.52 | $314.96 | 1.4M |
| 2026-03-25 | 38.23 | $321.25 | 1.7M |
| 2026-03-24 | 35.60 | $319.33 | 3.5M |
| 2026-03-23 | 37.03 | $321.16 | 4.3M |
| 2026-03-20 | 31.95 | $317.57 | 2.4M |
| 2026-03-19 | 35.42 | $322.16 | 2.5M |
| 2026-03-18 | 36.41 | $323.37 | 2.2M |
| 2026-03-17 | 40.78 | $328.25 | 1.5M |
| 2026-03-16 | 41.37 | $328.86 | 3.7M |
| 2026-03-13 | 36.79 | $325.64 | 3.7M |
| 2026-03-12 | 39.43 | $328.54 | 30.1M |
| 2026-03-11 | 44.59 | $333.47 | 778017 |
| 2026-03-10 | 44.74 | $333.60 | 1.1M |
| 2026-03-09 | 44.91 | $333.76 | 1.1M |
| 2026-03-06 | 40.98 | $330.86 | 844500 |
| 2026-03-05 | 44.80 | $334.51 | 907005 |
| 2026-03-04 | 46.30 | $335.85 | 552200 |
| 2026-03-03 | 42.88 | $333.33 | 1.1M |
| 2026-03-02 | 44.60 | $334.94 | 840000 |
| 2026-02-27 | 44.53 | $334.88 | 749000 |
| 2026-02-26 | 46.67 | $336.91 | 507006 |
| 2026-02-25 | 50.21 | $340.04 | 503847 |
| 2026-02-24 | 46.30 | $336.88 | 469302 |
| 2026-02-23 | 42.98 | $334.41 | 699220 |
| 2026-02-20 | 46.79 | $337.83 | 685400 |
| 2026-02-19 | 42.96 | $335.10 | 695800 |
| 2026-02-18 | 44.03 | $336.07 | 633300 |
| 2026-02-17 | 41.63 | $334.39 | 970500 |
| 2026-02-13 | 40.42 | $333.55 | 941626 |
| 2026-02-12 | 41.90 | $335.05 | 658900 |
| 2026-02-11 | 48.34 | $340.83 | 780000 |
| 2026-02-10 | 49.69 | $341.90 | 480800 |
| 2026-02-09 | 51.49 | $343.32 | 517200 |
| 2026-02-06 | 49.39 | $341.61 | 606801 |
| 2026-02-05 | 40.59 | $335.46 | 1.9M |
| 2026-02-04 | 46.62 | $340.28 | 1.4M |
| 2026-02-03 | 48.96 | $341.91 | 544331 |
| 2026-02-02 | 54.44 | $345.35 | 541410 |
| 2026-01-30 | 51.77 | $343.56 | 492940 |
| 2026-01-29 | 51.77 | $343.56 | 419200 |
| 2026-01-28 | 53.56 | $344.69 | 382700 |
| 2026-01-27 | 53.97 | $344.95 | 270216 |
| 2026-01-26 | 52.26 | $343.66 | 282800 |
| 2026-01-23 | 49.10 | $341.39 | 423300 |
| 2026-01-22 | 48.48 | $340.96 | 516662 |
| 2026-01-21 | 44.96 | $338.56 | 818030 |
| 2026-01-20 | 39.28 | $335.10 | 547182 |
| 2026-01-16 | 50.80 | $343.10 | 746823 |
| 2026-01-15 | 51.68 | $343.59 | 770335 |
| 2026-01-14 | 51.39 | $343.41 | 811400 |
| 2026-01-13 | 55.42 | $345.67 | 1.0M |
| 2026-01-12 | 57.09 | $346.56 | 477000 |
| 2026-01-09 | 56.40 | $346.07 | 602300 |
| 2026-01-08 | 54.14 | $344.49 | 502833 |
| 2026-01-07 | 54.74 | $344.84 | 529248 |
| 2026-01-06 | 55.09 | $345.05 | 436227 |
| 2026-01-05 | 53.83 | $344.10 | 483520 |
| 2026-01-02 | 51.44 | $342.33 | 604845 |
| 2025-12-31 | 52.37 | $342.97 | 347400 |
| 2025-12-30 | 55.55 | $345.09 | 454728 |
| 2025-12-29 | 56.00 | $345.39 | 445490 |
| 2025-12-26 | 58.07 | $346.76 | 372100 |
| 2025-12-24 | 58.24 | $346.87 | 204846 |
| 2025-12-23 | 56.80 | $345.51 | 548344 |
| 2025-12-22 | 54.51 | $343.41 | 438003 |
| 2025-12-19 | 52.32 | $341.50 | 354076 |
| 2025-12-18 | 48.32 | $338.26 | 378600 |
| 2025-12-17 | 44.66 | $335.57 | 355330 |
| 2025-12-16 | 49.82 | $339.71 | 398700 |
| 2025-12-15 | 51.64 | $341.04 | 337114 |
| 2025-12-12 | 52.76 | $341.85 | 518400 |
| 2025-12-11 | 58.05 | $345.44 | 595900 |
| 2025-12-10 | 57.97 | $345.37 | 656700 |
| 2025-12-09 | 56.37 | $343.92 | 329227 |
| 2025-12-08 | 56.93 | $344.31 | 406500 |
| 2025-12-05 | 58.12 | $345.17 | 366025 |
| 2025-12-04 | 57.49 | $344.53 | 279100 |
| 2025-12-03 | 57.32 | $344.35 | 312400 |
| 2025-12-02 | 56.59 | $343.56 | 438600 |
| 2025-12-01 | 55.70 | $342.59 | 418143 |
| 2025-11-28 | 57.47 | $344.13 | 160032 |
| 2025-11-26 | 55.96 | $342.38 | 321447 |
| 2025-11-25 | 53.97 | $340.13 | 393900 |
| 2025-11-24 | 51.72 | $337.69 | 440354 |
| 2025-11-21 | 45.51 | $331.70 | 455200 |
| 2025-11-20 | 42.68 | $329.28 | 507415 |
| 2025-11-19 | 47.39 | $334.15 | 423300 |
| 2025-11-18 | 45.65 | $332.66 | 1.0M |
| 2025-11-17 | 49.03 | $335.93 | 535748 |
| 2025-11-14 | 52.16 | $338.72 | 947032 |
| 2025-11-13 | 52.09 | $338.65 | 469618 |
| 2025-11-12 | 59.86 | $344.92 | 398394 |
| 2025-11-11 | 59.77 | $344.82 | 482823 |
| 2025-11-10 | 58.85 | $343.79 | 466900 |
| 2025-11-07 | 52.51 | $337.40 | 872263 |
| 2025-11-06 | 53.87 | $338.50 | 370600 |
| 2025-11-05 | 59.05 | $342.43 | 418319 |
| 2025-11-04 | 58.25 | $341.60 | 1.4M |
| 2025-11-03 | 64.94 | $346.17 | 896700 |
| 2025-10-31 | 64.21 | $345.32 | 250100 |
| 2025-10-30 | 63.27 | $344.21 | 1.1M |
| 2025-10-29 | 69.80 | $348.36 | 975131 |
| 2025-10-28 | 68.65 | $346.80 | 548000 |
| 2025-10-27 | 66.99 | $344.65 | 198300 |
| 2025-10-24 | 62.43 | $339.45 | 248900 |
| 2025-10-23 | 59.18 | $336.29 | 236700 |
| 2025-10-22 | 57.32 | $334.62 | 548401 |
| 2025-10-21 | 59.67 | $336.14 | 224900 |
| 2025-10-20 | 60.35 | $336.58 | 215411 |
| 2025-10-17 | 56.66 | $333.12 | 401400 |
| 2025-10-16 | 53.93 | $330.80 | 692271 |
| 2025-10-15 | 57.05 | $332.92 | 412700 |
| 2025-10-14 | 54.82 | $331.02 | 360802 |
| 2025-10-13 | 56.78 | $332.35 | 236056 |
| 2025-10-10 | 49.44 | $326.65 | 867431 |
| 2025-10-09 | 67.83 | $336.23 | 594013 |
| 2025-10-08 | 68.85 | $336.63 | 634515 |
| 2025-10-07 | 66.33 | $334.53 | 316500 |
| 2025-10-06 | 68.77 | $335.50 | 462800 |
| 2025-10-03 | 66.96 | $333.98 | 535800 |
| 2025-10-02 | 67.69 | $334.28 | 552482 |
| 2025-10-01 | 67.67 | $334.26 | 518682 |
| 2025-09-30 | 66.08 | $332.84 | 1.2M |
| 2025-09-29 | 64.45 | $331.44 | 586990 |
| 2025-09-26 | 63.89 | $330.97 | 393030 |
| 2025-09-25 | 62.17 | $329.53 | 391838 |
| 2025-09-24 | 64.73 | $330.79 | 530113 |
| 2025-09-23 | 66.47 | $331.63 | 419855 |
| 2025-09-22 | 72.05 | $334.18 | 552400 |
| 2025-09-19 | 70.28 | $332.28 | 396149 |
| 2025-09-18 | 68.15 | $330.16 | 925928 |
| 2025-09-17 | 66.79 | $328.88 | 1.8M |
| 2025-09-16 | 68.31 | $329.58 | 10.7M |
| 2025-09-15 | 70.24 | $330.47 | 260700 |
| 2025-09-12 | 67.76 | $327.92 | 162400 |
| 2025-09-11 | 66.94 | $327.13 | 336420 |
| 2025-09-10 | 65.23 | $325.50 | 249561 |
| 2025-09-09 | 63.29 | $323.76 | 291902 |
| 2025-09-08 | 61.60 | $322.31 | 271400 |
| 2025-09-05 | 60.83 | $321.66 | 265503 |
| 2025-09-04 | 62.72 | $322.69 | 247200 |
| 2025-09-03 | 60.01 | $320.32 | 172704 |
| 2025-09-02 | 56.81 | $317.78 | 338850 |
| 2025-08-29 | 60.25 | $319.69 | 171900 |
| 2025-08-28 | 65.69 | $322.43 | 142602 |
| 2025-08-27 | 64.38 | $321.26 | 238417 |
| 2025-08-26 | 63.17 | $320.19 | 152201 |
| 2025-08-25 | 61.74 | $318.96 | 362976 |
| 2025-08-22 | 62.47 | $319.35 | 281354 |
| 2025-08-21 | 56.79 | $314.77 | 161700 |
| 2025-08-20 | 59.13 | $316.03 | 240107 |
| 2025-08-19 | 62.02 | $317.53 | 156000 |
| 2025-08-18 | 67.77 | $320.27 | 181109 |
| 2025-08-15 | 68.69 | $320.69 | 235803 |
| 2025-08-14 | 68.80 | $320.74 | 344133 |
| 2025-08-13 | 68.60 | $320.52 | 201011 |
| 2025-08-12 | 67.73 | $319.57 | 198307 |
| 2025-08-11 | 64.80 | $316.54 | 183300 |
| 2025-08-08 | 66.37 | $317.37 | 181955 |
| 2025-08-07 | 62.91 | $314.00 | 298155 |
| 2025-08-06 | 63.26 | $314.19 | 201000 |
| 2025-08-05 | 59.84 | $311.12 | 352113 |
| 2025-08-04 | 60.62 | $311.57 | 318300 |
| 2025-08-01 | 55.17 | $307.18 | 361581 |
| 2025-07-31 | 68.19 | $313.55 | 257100 |
| 2025-07-30 | 67.93 | $313.32 | 220664 |
| 2025-07-29 | 69.12 | $313.83 | 149300 |
| 2025-07-28 | 71.86 | $315.00 | 143400 |
| 2025-07-25 | 70.94 | $314.01 | 138200 |
| 2025-07-24 | 70.00 | $313.02 | 153920 |
| 2025-07-23 | 69.71 | $312.71 | 341800 |
| 2025-07-22 | 66.99 | $309.94 | 168800 |
| 2025-07-21 | 68.70 | $310.75 | 171003 |
| 2025-07-18 | 67.54 | $309.56 | 205201 |
| 2025-07-17 | 68.39 | $309.98 | 300800 |
| 2025-07-16 | 66.83 | $308.32 | 416500 |
| 2025-07-15 | 65.96 | $307.42 | 131243 |
| 2025-07-14 | 65.72 | $307.17 | 117915 |
| 2025-07-11 | 65.67 | $307.11 | 187100 |
| 2025-07-10 | 66.88 | $307.83 | 116316 |
| 2025-07-09 | 66.17 | $306.97 | 186401 |
| 2025-07-08 | 64.58 | $305.06 | 168200 |
| 2025-07-07 | 64.88 | $305.26 | 247232 |
| 2025-07-03 | 68.89 | $307.86 | 157107 |
| 2025-07-02 | 67.04 | $305.37 | 291000 |
| 2025-07-01 | 65.51 | $303.42 | 232700 |
| 2025-06-30 | 66.91 | $304.35 | 355100 |
| 2025-06-27 | 65.99 | $303.11 | 192140 |
| 2025-06-26 | 64.62 | $301.31 | 194935 |
| 2025-06-25 | 62.55 | $298.69 | 189767 |
| 2025-06-24 | 61.57 | $297.50 | 231200 |
| 2025-06-23 | 58.72 | $294.17 | 414824 |
| 2025-06-20 | 56.42 | $291.68 | 261200 |
| 2025-06-18 | 57.82 | $292.82 | 334200 |
| 2025-06-17 | 57.46 | $292.41 | 244445 |
| 2025-06-16 | 61.16 | $295.46 | 301300 |
| 2025-06-13 | 58.91 | $292.73 | 484515 |
| 2025-06-12 | 63.82 | $296.55 | 308600 |
| 2025-06-11 | 62.60 | $294.98 | 225018 |
| 2025-06-10 | 63.63 | $295.77 | 212000 |
| 2025-06-09 | 62.56 | $294.32 | 184425 |
| 2025-06-06 | 61.85 | $293.35 | 270100 |
| 2025-06-05 | 59.15 | $289.80 | 585448 |
| 2025-06-04 | 62.22 | $292.41 | 373000 |
| 2025-06-03 | 61.87 | $291.92 | 345700 |
| 2025-06-02 | 60.47 | $289.97 | 300400 |
| 2025-05-30 | 59.31 | $288.37 | 396300 |
| 2025-05-29 | 59.92 | $288.95 | 369537 |
| 2025-05-28 | 58.83 | $287.38 | 351400 |
| 2025-05-27 | 60.00 | $288.57 | 328940 |
| 2025-05-23 | 55.82 | $282.59 | 580716 |
| 2025-05-22 | 57.86 | $284.71 | 356101 |
| 2025-05-21 | 57.51 | $284.22 | 774754 |
| 2025-05-20 | 61.51 | $288.36 | 4.1M |
| 2025-05-19 | 63.06 | $289.91 | 282036 |
| 2025-05-16 | 62.77 | $289.40 | 163200 |
| 2025-05-15 | 61.86 | $287.79 | 197000 |
| 2025-05-14 | 61.36 | $286.91 | 526610 |
| 2025-05-13 | 60.85 | $285.97 | 378834 |
| 2025-05-12 | 59.45 | $283.38 | 331627 |
| 2025-05-09 | 53.26 | $273.33 | 171800 |
| 2025-05-08 | 53.79 | $274.02 | 481000 |
| 2025-05-07 | 52.23 | $271.66 | 348246 |
| 2025-05-06 | 51.50 | $270.55 | 214600 |
| 2025-05-05 | 53.61 | $273.55 | 239316 |
| 2025-05-02 | 55.09 | $275.62 | 306952 |
| 2025-05-01 | 52.66 | $271.57 | 351344 |
| 2025-04-30 | 50.93 | $268.79 | 276588 |
| 2025-04-29 | 51.28 | $269.34 | 211726 |
| 2025-04-28 | 50.45 | $267.93 | 207604 |
| 2025-04-25 | 50.44 | $267.92 | 240800 |
| 2025-04-24 | 48.78 | $264.96 | 197500 |
| 2025-04-23 | 45.37 | $259.15 | 561707 |
| 2025-04-22 | 42.53 | $254.63 | 416800 |
| 2025-04-21 | 38.44 | $248.53 | 472100 |
| 2025-04-17 | 40.94 | $254.04 | 420313 |
| 2025-04-16 | 41.16 | $254.52 | 408259 |
| 2025-04-15 | 44.26 | $261.04 | 297829 |
| 2025-04-14 | 44.70 | $261.95 | 414800 |
| 2025-04-11 | 43.65 | $260.18 | 551232 |
| 2025-04-10 | 40.49 | $254.95 | 772200 |
| 2025-04-09 | 44.99 | $264.76 | 1.2M |
| 2025-04-08 | 25.40 | $240.38 | 735916 |
| 2025-04-07 | 26.78 | $244.07 | 1.4M |
| 2025-04-04 | 26.82 | $244.18 | 999716 |
| 2025-04-03 | 33.65 | $259.55 | 616800 |
| 2025-04-02 | 42.66 | $272.95 | 416000 |
| 2025-04-01 | 40.95 | $271.42 | 284200 |
| 2025-03-31 | 40.29 | $270.83 | 769600 |
| 2025-03-28 | 38.54 | $269.23 | 258400 |
| 2025-03-27 | 43.20 | $275.41 | 250600 |
| 2025-03-26 | 43.64 | $275.96 | 226300 |
| 2025-03-25 | 47.34 | $280.34 | 161948 |
| 2025-03-24 | 46.29 | $279.28 | 277800 |
| 2025-03-21 | 40.89 | $274.14 | 237000 |
| 2025-03-20 | 40.25 | $273.57 | 229900 |
| 2025-03-19 | 40.61 | $274.06 | 380811 |
| 2025-03-18 | 37.33 | $271.01 | 321249 |
| 2025-03-17 | 40.01 | $274.91 | 569548 |
| 2025-03-14 | 38.80 | $273.78 | 339464 |
| 2025-03-13 | 32.61 | $268.35 | 265819 |
| 2025-03-12 | 34.86 | $272.00 | 497500 |
| 2025-03-11 | 32.42 | $269.99 | 514803 |
| 2025-03-10 | 33.76 | $272.24 | 604585 |
| 2025-03-07 | 39.50 | $280.51 | 639834 |
| 2025-03-06 | 37.86 | $279.16 | 651513 |
| 2025-03-05 | 42.10 | $284.45 | 634543 |
| 2025-03-04 | 37.74 | $280.97 | 756300 |
| 2025-03-03 | 40.54 | $284.33 | 777706 |
| 2025-02-28 | 46.32 | $290.28 | 1.2M |
| 2025-02-27 | 39.13 | $285.09 | 7.3M |
| 2025-02-26 | 45.38 | $290.71 | 153013 |
| 2025-02-25 | 45.18 | $290.57 | 397800 |
| 2025-02-24 | 47.70 | $292.62 | 149300 |
| 2025-02-21 | 49.67 | $294.16 | 141587 |
| 2025-02-20 | 56.57 | $298.93 | 120737 |
| 2025-02-19 | 58.88 | $300.35 | 166084 |
| 2025-02-18 | 57.75 | $299.37 | 180000 |
| 2025-02-14 | 57.34 | $299.01 | 161000 |
| 2025-02-13 | 57.27 | $298.95 | 183536 |
| 2025-02-12 | 53.62 | $295.72 | 142644 |
| 2025-02-11 | 54.22 | $296.16 | 244600 |
| 2025-02-10 | 53.26 | $295.31 | 281618 |
| 2025-02-07 | 51.21 | $293.51 | 291811 |
| 2025-02-06 | 55.51 | $296.85 | 193600 |
| 2025-02-05 | 54.14 | $295.60 | 222600 |
| 2025-02-04 | 53.14 | $294.69 | 225500 |
| 2025-02-03 | 50.37 | $292.23 | 291000 |
| 2025-01-31 | 53.20 | $294.56 | 253921 |
| 2025-01-30 | 54.88 | $295.89 | 322148 |
| 2025-01-29 | 54.26 | $295.29 | 172242 |
| 2025-01-28 | 55.90 | $296.65 | 157700 |
| 2025-01-27 | 52.06 | $292.86 | 229300 |
| 2025-01-24 | 58.68 | $298.02 | 201700 |
| 2025-01-23 | 59.38 | $298.52 | 203200 |
| 2025-01-22 | 57.78 | $296.84 | 146013 |
| 2025-01-21 | 55.42 | $294.46 | 318806 |
| 2025-01-17 | 53.06 | $292.21 | 185237 |
| 2025-01-16 | 49.17 | $288.78 | 146900 |
| 2025-01-15 | 51.74 | $290.94 | 158149 |
| 2025-01-14 | 43.81 | $284.79 | 212329 |
| 2025-01-13 | 44.56 | $285.45 | 195643 |
| 2025-01-10 | 44.85 | $285.72 | 380316 |
| 2025-01-08 | 49.55 | $289.76 | 242125 |
| 2025-01-07 | 49.44 | $289.67 | 194106 |
| 2025-01-06 | 54.65 | $293.74 | 331000 |
| 2025-01-03 | 51.95 | $291.46 | 148100 |
| 2025-01-02 | 47.55 | $288.07 | 418500 |
| 2024-12-31 | 48.52 | $288.85 | 232300 |
| 2024-12-30 | 50.52 | $290.44 | 226243 |
| 2024-12-27 | 55.19 | $293.88 | 162300 |
| 2024-12-26 | 60.12 | $297.09 | 109500 |
| 2024-12-24 | 60.80 | $297.51 | 100300 |
| 2024-12-23 | 56.46 | $293.59 | 171800 |
| 2024-12-20 | 53.42 | $291.15 | 323011 |
| 2024-12-19 | 49.63 | $288.39 | 228244 |
| 2024-12-18 | 48.68 | $287.73 | 286400 |
| 2024-12-17 | 63.99 | $296.56 | 130026 |
| 2024-12-16 | 67.50 | $298.10 | 201020 |
| 2024-12-13 | 65.04 | $296.02 | 199734 |
| 2024-12-12 | 64.56 | $295.63 | 318206 |
| 2024-12-11 | 68.49 | $297.35 | 116800 |
| 2024-12-10 | 64.65 | $294.12 | 97800 |
| 2024-12-09 | 65.71 | $294.57 | 103495 |
| 2024-12-06 | 68.98 | $295.94 | 127000 |
| 2024-12-05 | 68.01 | $295.06 | 151800 |
| 2024-12-04 | 67.72 | $294.80 | 166500 |
| 2024-12-03 | 64.98 | $292.38 | 106936 |
| 2024-12-02 | 64.13 | $291.67 | 192300 |
| 2024-11-29 | 62.26 | $290.15 | 54249 |
| 2024-11-27 | 60.07 | $288.46 | 92200 |
| 2024-11-26 | 61.60 | $289.22 | 156100 |
| 2024-11-25 | 59.17 | $287.35 | 146500 |
| 2024-11-22 | 58.55 | $286.88 | 881830 |
| 2024-11-21 | 58.01 | $286.47 | 247714 |
| 2024-11-20 | 57.45 | $286.03 | 383624 |
| 2024-11-19 | 57.85 | $286.27 | 225900 |
| 2024-11-18 | 55.84 | $284.61 | 220107 |
| 2024-11-15 | 54.54 | $283.56 | 185238 |
| 2024-11-14 | 61.36 | $287.72 | 127121 |
| 2024-11-13 | 64.70 | $289.53 | 131400 |
| 2024-11-12 | 64.36 | $289.19 | 250200 |
| 2024-11-11 | 65.05 | $289.58 | 182600 |
| 2024-11-08 | 65.61 | $289.90 | 272930 |
| 2024-11-07 | 64.90 | $289.10 | 256000 |
| 2024-11-06 | 62.20 | $286.19 | 275700 |
| 2024-11-05 | 53.46 | $278.69 | 125450 |
| 2024-11-04 | 49.12 | $275.78 | 224300 |
| 2024-11-01 | 50.76 | $276.84 | 266865 |
| 2024-10-31 | 47.89 | $275.00 | 193277 |
| 2024-10-30 | 59.23 | $281.37 | 283700 |
| 2024-10-29 | 61.46 | $282.40 | 282145 |
| 2024-10-28 | 60.33 | $281.58 | 132346 |
| 2024-10-25 | 59.17 | $280.75 | 138100 |
| 2024-10-24 | 58.69 | $280.40 | 150552 |
| 2024-10-23 | 57.44 | $279.48 | 210200 |
| 2024-10-22 | 64.15 | $282.82 | 186800 |
| 2024-10-21 | 63.49 | $282.28 | 170200 |
| 2024-10-18 | 63.24 | $282.07 | 138420 |
| 2024-10-17 | 61.80 | $280.84 | 300006 |
| 2024-10-16 | 61.49 | $280.57 | 269300 |
| 2024-10-15 | 60.19 | $279.45 | 239800 |
| 2024-10-14 | 64.16 | $281.62 | 145019 |
| 2024-10-11 | 61.68 | $279.38 | 337900 |
| 2024-10-10 | 60.50 | $278.36 | 219343 |
| 2024-10-09 | 61.10 | $278.70 | 133400 |
| 2024-10-08 | 59.15 | $276.97 | 169600 |
| 2024-10-07 | 55.05 | $273.65 | 109341 |
| 2024-10-04 | 59.64 | $276.33 | 131200 |
| 2024-10-03 | 56.12 | $273.62 | 222700 |
| 2024-10-02 | 56.19 | $273.66 | 158175 |
| 2024-10-01 | 56.23 | $273.68 | 236442 |
| 2024-09-30 | 61.45 | $276.76 | 193414 |
| 2024-09-27 | 59.85 | $275.37 | 185437 |
| 2024-09-26 | 61.03 | $276.05 | 302200 |
| 2024-09-25 | 59.97 | $275.09 | 313901 |
| 2024-09-24 | 61.64 | $276.10 | 262119 |
| 2024-09-23 | 60.67 | $275.16 | 210800 |
| 2024-09-20 | 59.98 | $274.48 | 184541 |
| 2024-09-19 | 60.73 | $274.98 | 213016 |
| 2024-09-18 | 55.52 | $270.04 | 281400 |
| 2024-09-17 | 56.51 | $270.73 | 194272 |
| 2024-09-16 | 56.49 | $270.71 | 156423 |
| 2024-09-13 | 56.73 | $270.89 | 156400 |
| 2024-09-12 | 55.69 | $269.84 | 218643 |
| 2024-09-11 | 52.92 | $267.14 | 274957 |
| 2024-09-10 | 49.09 | $263.71 | 316000 |
| 2024-09-09 | 47.24 | $262.16 | 158400 |
| 2024-09-06 | 43.85 | $259.44 | 358941 |
| 2024-09-05 | 49.27 | $264.34 | 299212 |
| 2024-09-04 | 49.67 | $264.67 | 464932 |
| 2024-09-03 | 50.16 | $265.10 | 274800 |
| 2024-08-30 | 58.00 | $271.23 | 205200 |
| 2024-08-29 | 55.27 | $268.71 | 333017 |
| 2024-08-28 | 55.97 | $269.22 | 134363 |
| 2024-08-27 | 58.53 | $271.08 | 125500 |
| 2024-08-26 | 58.22 | $270.76 | 341320 |
| 2024-08-23 | 58.68 | $271.11 | 186300 |
| 2024-08-22 | 56.52 | $268.80 | 206200 |
| 2024-08-21 | 59.72 | $271.30 | 96620 |
| 2024-08-20 | 59.10 | $270.59 | 231243 |
| 2024-08-19 | 59.56 | $270.96 | 217000 |
| 2024-08-16 | 57.13 | $268.11 | 147118 |
| 2024-08-15 | 56.51 | $267.40 | 331921 |
| 2024-08-14 | 52.00 | $262.53 | 150200 |
| 2024-08-13 | 51.00 | $261.52 | 165900 |
| 2024-08-12 | 45.72 | $256.56 | 209700 |
| 2024-08-09 | 45.14 | $256.05 | 512822 |
| 2024-08-08 | 43.54 | $254.62 | 270921 |
| 2024-08-07 | 36.23 | $248.70 | 332400 |
| 2024-08-06 | 37.56 | $250.40 | 356600 |
| 2024-08-05 | 35.36 | $248.74 | 641916 |
| 2024-08-02 | 42.10 | $256.69 | 567100 |
| 2024-08-01 | 47.20 | $261.44 | 391943 |
| 2024-07-31 | 51.94 | $265.20 | 182220 |
| 2024-07-30 | 45.25 | $260.38 | 133809 |
| 2024-07-29 | 47.95 | $262.43 | 133841 |
| 2024-07-26 | 47.60 | $262.19 | 156800 |
| 2024-07-25 | 44.18 | $259.87 | 247526 |
| 2024-07-24 | 46.30 | $261.58 | 175100 |
| 2024-07-23 | 57.31 | $268.80 | 85600 |
| 2024-07-22 | 57.27 | $268.77 | 154600 |
| 2024-07-19 | 53.39 | $265.97 | 172271 |
| 2024-07-18 | 57.26 | $268.16 | 181100 |
| 2024-07-17 | 61.01 | $270.12 | 385318 |
| 2024-07-16 | 70.43 | $274.32 | 144733 |
| 2024-07-15 | 69.61 | $273.55 | 187502 |
| 2024-07-12 | 68.65 | $272.65 | 267921 |
| 2024-07-11 | 67.02 | $271.17 | 254100 |
| 2024-07-10 | 78.37 | $275.51 | 185015 |
| 2024-07-09 | 75.68 | $272.52 | 126700 |
| 2024-07-08 | 75.16 | $271.99 | 199510 |
| 2024-07-05 | 75.07 | $271.90 | 201800 |
| 2024-07-03 | 72.75 | $269.58 | 111600 |
| 2024-07-02 | 70.95 | $267.95 | 177700 |
| 2024-07-01 | 68.63 | $266.03 | 217638 |
| 2024-06-28 | 66.33 | $264.30 | 228700 |
| 2024-06-27 | 71.18 | $265.99 | 210652 |
| 2024-06-26 | 70.69 | $265.59 | 166548 |
| 2024-06-25 | 69.19 | $264.36 | 354500 |
| 2024-06-24 | 66.68 | $262.46 | 171920 |
| 2024-06-21 | 70.93 | $263.93 | 220038 |
| 2024-06-20 | 72.15 | $264.34 | 180500 |
| 2024-06-18 | 75.07 | $265.32 | 170322 |
| 2024-06-17 | 74.66 | $264.91 | 283800 |
| 2024-06-14 | 72.59 | $262.92 | 118600 |
| 2024-06-13 | 71.68 | $262.09 | 248520 |
| 2024-06-12 | 70.24 | $260.83 | 259400 |
| 2024-06-11 | 67.74 | $258.80 | 280509 |
| 2024-06-10 | 66.86 | $258.13 | 129536 |
| 2024-06-07 | 66.12 | $257.56 | 108300 |
| 2024-06-06 | 66.19 | $257.59 | 171900 |
| 2024-06-05 | 66.07 | $257.49 | 166045 |
| 2024-06-04 | 61.56 | $254.02 | 129314 |
| 2024-06-03 | 60.60 | $253.35 | 379600 |
| 2024-05-31 | 59.00 | $252.25 | 167200 |
| 2024-05-30 | 56.48 | $250.60 | 195400 |
| 2024-05-29 | 62.42 | $253.29 | 167285 |
| 2024-05-28 | 65.45 | $254.54 | 134000 |
| 2024-05-24 | 64.00 | $253.45 | 141300 |
| 2024-05-23 | 61.31 | $251.55 | 180926 |
| 2024-05-22 | 64.70 | $252.95 | 113000 |
| 2024-05-21 | 66.36 | $253.62 | 147300 |
| 2024-05-20 | 65.23 | $252.73 | 151800 |
| 2024-05-17 | 64.83 | $252.41 | 122700 |
| 2024-05-16 | 64.45 | $252.10 | 152200 |
| 2024-05-15 | 65.56 | $252.61 | 142441 |
| 2024-05-14 | 61.69 | $249.45 | 124723 |
| 2024-05-13 | 59.97 | $248.18 | 165000 |
| 2024-05-10 | 59.51 | $247.84 | 111600 |
| 2024-05-09 | 59.04 | $247.48 | 167300 |
| 2024-05-08 | 57.92 | $246.62 | 170047 |
| 2024-05-07 | 57.66 | $246.42 | 167400 |
| 2024-05-06 | 57.46 | $246.26 | 299300 |
| 2024-05-03 | 54.29 | $243.74 | 228134 |
| 2024-05-02 | 49.28 | $240.23 | 288800 |
| 2024-05-01 | 44.78 | $237.48 | 185800 |
| 2024-04-30 | 46.14 | $238.44 | 93100 |
| 2024-04-29 | 51.82 | $242.09 | 111502 |
| 2024-04-26 | 50.98 | $241.56 | 134000 |
| 2024-04-25 | 45.56 | $238.34 | 159852 |
| 2024-04-24 | 47.82 | $239.79 | 136806 |
| 2024-04-23 | 48.07 | $239.95 | 128700 |
| 2024-04-22 | 42.45 | $236.81 | 134727 |
| 2024-04-19 | 38.14 | $234.68 | 287408 |
| 2024-04-18 | 42.30 | $237.62 | 180741 |
| 2024-04-17 | 42.75 | $237.92 | 301225 |
| 2024-04-16 | 45.00 | $239.40 | 304200 |
| 2024-04-15 | 45.75 | $239.88 | 731662 |
| 2024-04-12 | 51.20 | $243.14 | 257700 |
| 2024-04-11 | 57.69 | $246.38 | 261814 |
| 2024-04-10 | 52.97 | $243.68 | 317800 |
| 2024-04-09 | 56.97 | $245.47 | 155400 |
| 2024-04-08 | 57.02 | $245.49 | 120021 |
| 2024-04-05 | 56.79 | $245.35 | 200705 |
| 2024-04-04 | 52.11 | $242.67 | 265100 |
| 2024-04-03 | 59.27 | $245.82 | 199135 |
| 2024-04-02 | 59.15 | $245.75 | 181900 |
| 2024-04-01 | 62.46 | $247.09 | 252800 |
| 2024-03-28 | 63.26 | $247.41 | 188600 |
| 2024-03-27 | 63.87 | $247.66 | 201955 |
| 2024-03-26 | 61.35 | $245.88 | 196500 |
| 2024-03-25 | 63.28 | $246.70 | 106100 |
| 2024-03-22 | 65.13 | $247.48 | 126100 |
| 2024-03-21 | 64.99 | $247.37 | 124200 |
| 2024-03-20 | 66.36 | $247.98 | 223306 |
| 2024-03-19 | 63.60 | $245.67 | 253900 |
| 2024-03-18 | 61.69 | $244.20 | 149200 |
| 2024-03-15 | 58.88 | $242.18 | 254600 |
| 2024-03-14 | 63.83 | $244.43 | 279945 |
| 2024-03-13 | 64.11 | $244.55 | 135200 |
| 2024-03-12 | 65.33 | $245.10 | 175300 |
| 2024-03-11 | 60.84 | $241.61 | 187400 |
| 2024-03-08 | 61.67 | $241.99 | 230200 |
| 2024-03-07 | 65.67 | $243.79 | 166841 |
| 2024-03-06 | 62.45 | $241.29 | 153748 |
| 2024-03-05 | 60.83 | $240.13 | 231025 |
| 2024-03-04 | 67.32 | $242.86 | 163949 |
| 2024-03-01 | 69.09 | $243.55 | 202712 |
| 2024-02-29 | 66.17 | $241.16 | 185102 |
| 2024-02-28 | 64.51 | $239.92 | 133700 |
| 2024-02-27 | 66.07 | $240.55 | 291028 |
| 2024-02-26 | 65.79 | $240.32 | 231043 |
| 2024-02-23 | 68.22 | $241.34 | 178701 |
| 2024-02-22 | 68.48 | $241.45 | 204400 |
| 2024-02-21 | 61.07 | $235.66 | 187625 |
| 2024-02-20 | 60.82 | $235.49 | 602201 |
| 2024-02-16 | 64.58 | $237.07 | 405236 |
| 2024-02-15 | 67.28 | $238.15 | 272228 |
| 2024-02-14 | 66.08 | $237.19 | 287900 |
| 2024-02-13 | 63.55 | $235.27 | 311700 |
| 2024-02-12 | 71.66 | $238.33 | 174954 |
| 2024-02-09 | 72.66 | $238.68 | 291106 |
| 2024-02-08 | 70.90 | $237.09 | 162838 |
| 2024-02-07 | 71.09 | $237.16 | 183269 |
| 2024-02-06 | 68.63 | $235.03 | 234800 |
| 2024-02-05 | 68.10 | $234.59 | 251220 |
| 2024-02-02 | 68.86 | $234.89 | 566519 |
| 2024-02-01 | 64.55 | $231.44 | 555100 |
| 2024-01-31 | 60.31 | $228.63 | 607005 |
| 2024-01-30 | 72.27 | $232.72 | 546100 |
| 2024-01-29 | 73.84 | $233.18 | 873213 |
| 2024-01-26 | 71.49 | $231.34 | 1.2M |
| 2024-01-25 | 72.33 | $231.59 | 8.3M |
| 2024-01-24 | 71.31 | $230.79 | 334000 |
| 2024-01-23 | 70.27 | $229.99 | 204527 |
| 2024-01-22 | 68.79 | $228.89 | 310216 |
| 2024-01-19 | 68.77 | $228.88 | 308431 |
| 2024-01-18 | 63.66 | $225.44 | 454400 |
| 2024-01-17 | 59.97 | $223.40 | 227508 |
| 2024-01-16 | 62.85 | $224.37 | 278626 |
| 2024-01-12 | 64.90 | $225.04 | 425400 |
| 2024-01-11 | 64.51 | $224.80 | 357000 |
| 2024-01-10 | 65.14 | $225.02 | 198300 |
| 2024-01-09 | 62.54 | $223.39 | 182814 |
| 2024-01-08 | 63.09 | $223.59 | 310500 |
| 2024-01-05 | 56.75 | $220.07 | 282200 |
| 2024-01-04 | 56.22 | $219.81 | 322400 |
| 2024-01-03 | 58.09 | $220.53 | 293500 |
| 2024-01-02 | 61.85 | $221.92 | 316900 |
| 2023-12-29 | 66.16 | $223.39 | 184608 |
| 2023-12-28 | 68.15 | $224.04 | 297444 |
| 2023-12-27 | 67.81 | $223.80 | 209500 |
| 2023-12-26 | 67.34 | $223.46 | 115500 |
| 2023-12-22 | 66.18 | $222.62 | 564200 |
| 2023-12-21 | 66.09 | $222.55 | 193800 |
| 2023-12-20 | 63.12 | $220.44 | 220200 |
| 2023-12-19 | 73.84 | $224.12 | 160200 |
| 2023-12-18 | 72.47 | $222.99 | 205400 |
| 2023-12-15 | 70.30 | $221.32 | 315200 |
| 2023-12-14 | 69.92 | $221.04 | 443710 |
| 2023-12-13 | 69.63 | $220.82 | 242814 |
| 2023-12-12 | 66.43 | $218.52 | 195933 |
| 2023-12-11 | 64.63 | $217.35 | 228931 |
| 2023-12-08 | 64.71 | $217.38 | 202543 |
| 2023-12-07 | 62.95 | $216.23 | 154004 |
| 2023-12-06 | 59.70 | $214.28 | 211200 |
| 2023-12-05 | 62.67 | $215.39 | 194900 |
| 2023-12-04 | 61.25 | $214.53 | 391411 |
| 2023-12-01 | 65.81 | $216.18 | 259300 |
| 2023-11-30 | 64.97 | $215.62 | 295800 |
| 2023-11-29 | 64.21 | $215.11 | 217046 |
| 2023-11-28 | 65.40 | $215.56 | 276344 |
| 2023-11-27 | 64.85 | $215.16 | 327300 |
| 2023-11-24 | 65.37 | $215.37 | 124000 |
| 2023-11-22 | 66.07 | $215.66 | 391018 |
| 2023-11-21 | 64.97 | $214.76 | 260314 |
| 2023-11-20 | 66.51 | $215.44 | 332449 |
| 2023-11-17 | 64.25 | $213.53 | 228232 |
| 2023-11-16 | 64.35 | $213.58 | 408835 |
| 2023-11-15 | 63.76 | $213.07 | 213100 |
| 2023-11-14 | 63.17 | $212.55 | 496200 |
| 2023-11-13 | 59.02 | $209.16 | 220550 |
| 2023-11-10 | 59.40 | $209.36 | 253900 |
| 2023-11-09 | 54.63 | $205.88 | 224600 |
| 2023-11-08 | 58.00 | $207.69 | 298812 |
| 2023-11-07 | 57.32 | $207.20 | 436941 |
| 2023-11-06 | 56.02 | $206.25 | 363600 |
| 2023-11-03 | 54.71 | $205.30 | 273200 |
| 2023-11-02 | 52.55 | $203.78 | 766415 |
| 2023-11-01 | 46.74 | $200.11 | 531609 |
| 2023-10-31 | 41.98 | $197.52 | 558500 |
| 2023-10-30 | 40.12 | $196.57 | 297325 |
| 2023-10-27 | 34.05 | $193.71 | 472338 |
| 2023-10-26 | 34.59 | $194.17 | 490709 |
| 2023-10-25 | 38.75 | $197.48 | 317444 |
| 2023-10-24 | 43.28 | $200.51 | 505200 |
| 2023-10-23 | 39.37 | $198.75 | 777530 |
| 2023-10-20 | 39.55 | $198.87 | 1.6M |
| 2023-10-19 | 43.30 | $201.31 | 8.7M |
| 2023-10-18 | 45.40 | $202.56 | 131700 |
| 2023-10-17 | 50.28 | $205.20 | 147200 |
| 2023-10-16 | 51.18 | $205.65 | 104929 |
| 2023-10-13 | 47.22 | $203.65 | 134239 |
| 2023-10-12 | 49.69 | $204.94 | 198324 |
| 2023-10-11 | 51.31 | $205.76 | 202134 |
| 2023-10-10 | 49.12 | $204.62 | 140428 |
| 2023-10-09 | 47.59 | $203.84 | 134800 |
| 2023-10-06 | 45.14 | $202.62 | 177407 |
| 2023-10-05 | 39.69 | $200.14 | 140502 |
| 2023-10-04 | 39.78 | $200.20 | 169700 |
| 2023-10-03 | 36.05 | $198.59 | 191437 |
| 2023-10-02 | 40.29 | $201.47 | 157200 |
| 2023-09-29 | 38.30 | $200.64 | 230900 |
| 2023-09-28 | 38.64 | $200.87 | 109500 |
| 2023-09-27 | 36.25 | $199.84 | 217024 |
| 2023-09-26 | 36.35 | $199.92 | 205600 |
| 2023-09-25 | 41.79 | $203.71 | 297603 |
| 2023-09-22 | 39.71 | $202.79 | 327228 |
| 2023-09-21 | 40.53 | $203.34 | 114815 |
| 2023-09-20 | 45.99 | $206.66 | 147600 |
| 2023-09-19 | 51.07 | $209.24 | 111428 |
| 2023-09-18 | 51.63 | $209.51 | 119200 |
| 2023-09-15 | 51.29 | $209.33 | 139400 |
| 2023-09-14 | 57.29 | $212.13 | 115049 |
| 2023-09-13 | 54.32 | $210.49 | 103644 |
| 2023-09-12 | 52.81 | $209.70 | 159600 |
| 2023-09-11 | 56.19 | $211.22 | 774242 |
| 2023-09-08 | 52.49 | $209.27 | 88700 |
| 2023-09-07 | 51.22 | $208.64 | 123702 |
| 2023-09-06 | 52.92 | $209.44 | 128200 |
| 2023-09-05 | 57.60 | $211.50 | 87300 |
| 2023-09-01 | 58.00 | $211.67 | 184700 |
| 2023-08-31 | 57.97 | $211.65 | 96500 |
| 2023-08-30 | 58.05 | $211.69 | 199000 |
| 2023-08-29 | 56.70 | $210.80 | 218800 |
| 2023-08-28 | 50.95 | $207.41 | 179408 |
| 2023-08-25 | 48.65 | $206.21 | 160600 |
| 2023-08-24 | 45.48 | $204.64 | 507018 |
| 2023-08-23 | 51.83 | $207.92 | 159123 |
| 2023-08-22 | 46.20 | $205.33 | 151200 |
| 2023-08-21 | 47.42 | $205.93 | 315100 |
| 2023-08-18 | 43.01 | $204.08 | 204813 |
| 2023-08-17 | 43.14 | $204.15 | 209837 |
| 2023-08-16 | 45.89 | $205.61 | 202244 |
| 2023-08-15 | 49.46 | $207.35 | 150800 |
| 2023-08-14 | 54.91 | $209.69 | 176100 |
| 2023-08-11 | 51.38 | $208.07 | 129848 |
| 2023-08-10 | 51.67 | $208.19 | 248350 |
| 2023-08-09 | 51.20 | $207.97 | 121649 |
| 2023-08-08 | 56.25 | $210.11 | 156300 |
| 2023-08-07 | 57.64 | $210.66 | 106200 |
| 2023-08-04 | 54.16 | $208.88 | 234200 |
| 2023-08-03 | 55.98 | $209.62 | 173800 |
| 2023-08-02 | 57.31 | $210.16 | 175300 |
| 2023-08-01 | 66.61 | $213.49 | 108300 |
| 2023-07-31 | 68.87 | $214.20 | 220428 |
| 2023-07-28 | 68.19 | $213.73 | 126141 |
| 2023-07-27 | 64.37 | $211.30 | 211300 |
| 2023-07-26 | 67.61 | $212.32 | 185723 |
| 2023-07-25 | 67.70 | $212.35 | 235600 |
| 2023-07-24 | 66.97 | $211.85 | 110200 |
| 2023-07-21 | 65.28 | $210.73 | 163004 |
| 2023-07-20 | 65.63 | $210.85 | 195300 |
| 2023-07-19 | 71.40 | $212.81 | 280310 |
| 2023-07-18 | 70.79 | $212.32 | 180291 |
| 2023-07-17 | 68.38 | $210.48 | 182238 |
| 2023-07-14 | 67.41 | $209.78 | 170800 |
| 2023-07-13 | 67.25 | $209.66 | 1.2M |
| 2023-07-12 | 64.37 | $207.63 | 209600 |
| 2023-07-11 | 61.33 | $205.72 | 152300 |
| 2023-07-10 | 59.29 | $204.54 | 119600 |
| 2023-07-07 | 60.32 | $204.94 | 162718 |
| 2023-07-06 | 62.23 | $205.69 | 200900 |
| 2023-07-05 | 66.76 | $207.38 | 313331 |
| 2023-07-03 | 66.95 | $207.45 | 105808 |
| 2023-06-30 | 66.44 | $207.06 | 152512 |
| 2023-06-29 | 62.82 | $204.47 | 128915 |
| 2023-06-28 | 61.79 | $203.79 | 226900 |
| 2023-06-27 | 61.64 | $203.69 | 195700 |
| 2023-06-26 | 58.34 | $201.54 | 182723 |
| 2023-06-23 | 62.43 | $203.26 | 135135 |
| 2023-06-22 | 66.46 | $204.83 | 138300 |
| 2023-06-21 | 64.66 | $203.53 | 133533 |
| 2023-06-20 | 68.64 | $205.01 | 219806 |
| 2023-06-16 | 70.45 | $205.66 | 235800 |
| 2023-06-15 | 73.13 | $206.61 | 245200 |
| 2023-06-14 | 70.15 | $203.98 | 230000 |
| 2023-06-13 | 69.62 | $203.55 | 179200 |
| 2023-06-12 | 68.24 | $202.43 | 170400 |
| 2023-06-09 | 65.35 | $200.26 | 628833 |
| 2023-06-08 | 64.62 | $199.74 | 255537 |
| 2023-06-07 | 62.25 | $198.12 | 238200 |
| 2023-06-06 | 67.98 | $200.27 | 213837 |
| 2023-06-05 | 67.60 | $199.98 | 301072 |
| 2023-06-02 | 68.48 | $200.31 | 239625 |
| 2023-06-01 | 65.34 | $197.90 | 244000 |
| 2023-05-31 | 62.43 | $195.93 | 350000 |
| 2023-05-30 | 64.87 | $196.86 | 435900 |
| 2023-05-26 | 64.42 | $196.54 | 468700 |
| 2023-05-25 | 59.87 | $193.59 | 363734 |
| 2023-05-24 | 55.21 | $191.07 | 205800 |
| 2023-05-23 | 57.90 | $192.13 | 402000 |
| 2023-05-22 | 63.14 | $194.04 | 114915 |
| 2023-05-19 | 63.13 | $194.03 | 234500 |
| 2023-05-18 | 63.81 | $194.28 | 222523 |
| 2023-05-17 | 60.69 | $192.35 | 235700 |
| 2023-05-16 | 56.33 | $190.00 | 144545 |
| 2023-05-15 | 57.57 | $190.48 | 149520 |
| 2023-05-12 | 57.03 | $190.19 | 402900 |
| 2023-05-11 | 57.85 | $190.53 | 183946 |
| 2023-05-10 | 57.53 | $190.34 | 236400 |
| 2023-05-09 | 55.75 | $189.30 | 180337 |
| 2023-05-08 | 57.94 | $190.29 | 95600 |
| 2023-05-05 | 57.51 | $190.02 | 198600 |
| 2023-05-04 | 51.05 | $186.38 | 281123 |
| 2023-05-03 | 53.87 | $187.70 | 152843 |
| 2023-05-02 | 57.00 | $189.08 | 194533 |
| 2023-05-01 | 61.76 | $191.01 | 120929 |
| 2023-04-28 | 61.96 | $191.09 | 189800 |
| 2023-04-27 | 59.85 | $189.75 | 176700 |
| 2023-04-26 | 51.96 | $185.57 | 120700 |
| 2023-04-25 | 52.50 | $185.80 | 151947 |
| 2023-04-24 | 59.73 | $188.62 | 90506 |
| 2023-04-21 | 59.71 | $188.61 | 175000 |
| 2023-04-20 | 59.15 | $188.30 | 321300 |
| 2023-04-19 | 62.86 | $189.69 | 295400 |
| 2023-04-18 | 62.81 | $189.66 | 136400 |
| 2023-04-17 | 62.64 | $189.55 | 260500 |
| 2023-04-14 | 62.07 | $189.16 | 187900 |
| 2023-04-13 | 62.39 | $189.30 | 225016 |
| 2023-04-12 | 57.66 | $186.18 | 200100 |
| 2023-04-11 | 59.86 | $187.14 | 155512 |
| 2023-04-10 | 60.90 | $187.59 | 199300 |
| 2023-04-06 | 61.60 | $187.90 | 114045 |
| 2023-04-05 | 60.18 | $186.89 | 156800 |
| 2023-04-04 | 61.24 | $187.39 | 117036 |
| 2023-04-03 | 62.28 | $187.89 | 223337 |
| 2023-03-31 | 61.22 | $187.04 | 198000 |
| 2023-03-30 | 57.67 | $184.38 | 199300 |
| 2023-03-29 | 56.03 | $183.24 | 205141 |
| 2023-03-28 | 52.11 | $180.70 | 157632 |
| 2023-03-27 | 53.28 | $181.36 | 210835 |
| 2023-03-24 | 53.37 | $181.41 | 252800 |
| 2023-03-23 | 51.96 | $180.46 | 264537 |
| 2023-03-22 | 51.55 | $180.18 | 282600 |
| 2023-03-21 | 55.80 | $182.81 | 150700 |
| 2023-03-20 | 52.15 | $180.25 | 221519 |
| 2023-03-17 | 50.36 | $179.07 | 335484 |
| 2023-03-16 | 52.95 | $180.69 | 310425 |
| 2023-03-15 | 47.16 | $177.05 | 510222 |
| 2023-03-14 | 47.61 | $177.35 | 175300 |
| 2023-03-13 | 42.10 | $174.26 | 380800 |
| 2023-03-10 | 41.82 | $174.11 | 388500 |
| 2023-03-09 | 44.41 | $176.00 | 215700 |
| 2023-03-08 | 49.50 | $179.30 | 144626 |
| 2023-03-07 | 49.17 | $179.10 | 107000 |
| 2023-03-06 | 53.80 | $181.83 | 139500 |
| 2023-03-03 | 53.00 | $181.31 | 229800 |
| 2023-03-02 | 47.64 | $178.08 | 109124 |
| 2023-03-01 | 45.17 | $176.74 | 112000 |
| 2023-02-28 | 46.56 | $177.63 | 147600 |
| 2023-02-27 | 47.79 | $178.42 | 167320 |
| 2023-02-24 | 46.67 | $177.76 | 220542 |
| 2023-02-23 | 49.86 | $179.83 | 249600 |
| 2023-02-22 | 48.40 | $178.93 | 227926 |
| 2023-02-21 | 48.39 | $178.92 | 178244 |
| 2023-02-17 | 54.32 | $182.67 | 170747 |
| 2023-02-16 | 55.36 | $183.27 | 187003 |
| 2023-02-15 | 60.39 | $186.04 | 279532 |
| 2023-02-14 | 59.78 | $185.55 | 226045 |
| 2023-02-13 | 59.61 | $185.41 | 181900 |
| 2023-02-10 | 56.77 | $183.12 | 186917 |
| 2023-02-09 | 56.63 | $183.01 | 210700 |
| 2023-02-08 | 59.30 | $184.63 | 258733 |
| 2023-02-07 | 63.41 | $186.97 | 391300 |
| 2023-02-06 | 60.47 | $184.33 | 160400 |
| 2023-02-03 | 62.27 | $185.33 | 380100 |
| 2023-02-02 | 65.39 | $187.02 | 333037 |
| 2023-02-01 | 61.75 | $183.64 | 475932 |
| 2023-01-31 | 59.14 | $181.48 | 158000 |
| 2023-01-30 | 55.80 | $178.96 | 226625 |
| 2023-01-27 | 60.52 | $181.49 | 196629 |
| 2023-01-26 | 59.41 | $180.63 | 308100 |
| 2023-01-25 | 56.46 | $178.45 | 287911 |
| 2023-01-24 | 56.71 | $178.59 | 193900 |
| 2023-01-23 | 56.83 | $178.66 | 200900 |
| 2023-01-20 | 54.17 | $176.64 | 140333 |
| 2023-01-19 | 48.84 | $173.04 | 252300 |
| 2023-01-18 | 50.61 | $174.18 | 469607 |
| 2023-01-17 | 55.48 | $177.08 | 390713 |
| 2023-01-13 | 55.90 | $177.32 | 228200 |
| 2023-01-12 | 54.59 | $176.36 | 226300 |
| 2023-01-11 | 53.84 | $175.81 | 336112 |
| 2023-01-10 | 50.66 | $173.55 | 144900 |
| 2023-01-09 | 48.62 | $172.18 | 224838 |
| 2023-01-06 | 48.73 | $172.26 | 257135 |
| 2023-01-05 | 43.24 | $168.71 | 255900 |
| 2023-01-04 | 45.54 | $170.47 | 318247 |
| 2023-01-03 | 44.52 | $169.83 | 450100 |
| 2022-12-30 | 45.46 | $170.57 | 353621 |
| 2022-12-29 | 45.65 | $170.73 | 238801 |
| 2022-12-28 | 40.80 | $167.54 | 222900 |
| 2022-12-27 | 43.24 | $169.66 | 252219 |
| 2022-12-23 | 44.37 | $170.61 | 307000 |
| 2022-12-22 | 43.06 | $169.73 | 281047 |
| 2022-12-21 | 46.25 | $172.45 | 258529 |
| 2022-12-20 | 42.49 | $169.92 | 264700 |
| 2022-12-19 | 42.36 | $169.84 | 576700 |
| 2022-12-16 | 44.12 | $171.43 | 578700 |
| 2022-12-15 | 46.52 | $173.51 | 340900 |
| 2022-12-14 | 52.39 | $178.03 | 439732 |
| 2022-12-13 | 54.04 | $179.18 | 441201 |
| 2022-12-12 | 53.25 | $178.53 | 154512 |
| 2022-12-09 | 50.12 | $176.03 | 200900 |
| 2022-12-08 | 51.29 | $176.93 | 140434 |
| 2022-12-07 | 49.48 | $175.48 | 286800 |
| 2022-12-06 | 50.50 | $176.31 | 172531 |
| 2022-12-05 | 54.29 | $179.26 | 171400 |
| 2022-12-02 | 58.69 | $182.36 | 233100 |
| 2022-12-01 | 58.94 | $182.53 | 951900 |
| 2022-11-30 | 59.07 | $182.62 | 343341 |
| 2022-11-29 | 53.16 | $177.03 | 106800 |
| 2022-11-28 | 53.87 | $177.57 | 131500 |
| 2022-11-25 | 57.79 | $180.44 | 64834 |
| 2022-11-23 | 57.79 | $180.44 | 272414 |
| 2022-11-22 | 56.42 | $179.07 | 310521 |
| 2022-11-21 | 54.07 | $176.78 | 119200 |
| 2022-11-18 | 55.42 | $177.87 | 224900 |
| 2022-11-17 | 54.99 | $177.43 | 198900 |
| 2022-11-16 | 55.11 | $177.53 | 157200 |
| 2022-11-15 | 56.74 | $178.97 | 1.2M |
| 2022-11-14 | 55.39 | $177.42 | 382500 |
| 2022-11-11 | 56.61 | $178.55 | 368421 |
| 2022-11-10 | 55.01 | $176.64 | 685200 |
| 2022-11-09 | 45.66 | $167.22 | 262400 |
| 2022-11-08 | 49.58 | $170.99 | 461200 |
| 2022-11-07 | 48.70 | $170.20 | 240320 |
| 2022-11-04 | 46.73 | $168.43 | 371338 |
| 2022-11-03 | 44.00 | $166.07 | 350310 |
| 2022-11-02 | 46.20 | $168.38 | 898330 |
| 2022-11-01 | 50.66 | $172.66 | 352306 |
| 2022-10-31 | 51.83 | $173.72 | 169300 |
| 2022-10-28 | 53.76 | $175.44 | 196700 |
| 2022-10-27 | 49.24 | $171.10 | 331000 |
| 2022-10-26 | 51.10 | $172.80 | 305200 |
| 2022-10-25 | 53.48 | $174.91 | 292200 |
| 2022-10-24 | 50.93 | $172.43 | 301528 |
| 2022-10-21 | 48.56 | $170.24 | 405100 |
| 2022-10-20 | 43.84 | $166.22 | 429200 |
| 2022-10-19 | 44.99 | $167.40 | 242742 |
| 2022-10-18 | 45.98 | $168.42 | 294000 |
| 2022-10-17 | 43.85 | $166.57 | 339212 |
| 2022-10-14 | 38.42 | $162.22 | 577348 |
| 2022-10-13 | 41.52 | $165.76 | 705400 |
| 2022-10-12 | 35.25 | $161.29 | 252928 |
| 2022-10-11 | 35.43 | $161.52 | 352000 |
| 2022-10-10 | 36.52 | $162.89 | 461600 |
| 2022-10-07 | 37.47 | $164.08 | 264200 |
| 2022-10-06 | 41.89 | $169.15 | 412629 |
| 2022-10-05 | 43.45 | $170.77 | 236247 |
| 2022-10-04 | 43.59 | $170.92 | 407646 |
| 2022-10-03 | 37.19 | $166.01 | 373000 |
| 2022-09-30 | 31.95 | $162.50 | 713100 |
| 2022-09-29 | 34.12 | $165.32 | 425141 |
| 2022-09-28 | 37.27 | $169.00 | 504847 |
| 2022-09-27 | 32.66 | $166.12 | 562200 |
| 2022-09-26 | 33.01 | $166.56 | 1.1M |
| 2022-09-23 | 34.58 | $168.51 | 614000 |
| 2022-09-22 | 37.13 | $171.48 | 370902 |
| 2022-09-21 | 38.07 | $172.52 | 554101 |
| 2022-09-20 | 40.95 | $175.58 | 538704 |
| 2022-09-19 | 42.61 | $177.23 | 223602 |
| 2022-09-16 | 40.72 | $175.86 | 474200 |
| 2022-09-15 | 41.81 | $177.00 | 497200 |
| 2022-09-14 | 44.03 | $179.27 | 235419 |
| 2022-09-13 | 42.63 | $178.17 | 330400 |
| 2022-09-12 | 52.58 | $186.90 | 202800 |
| 2022-09-09 | 49.69 | $184.64 | 191620 |
| 2022-09-08 | 45.43 | $181.59 | 417335 |
| 2022-09-07 | 44.08 | $180.68 | 198800 |
| 2022-09-06 | 39.65 | $177.82 | 347100 |
| 2022-09-02 | 40.68 | $178.78 | 551700 |
| 2022-09-01 | 42.99 | $180.87 | 272800 |
| 2022-08-31 | 41.85 | $180.11 | 248600 |
| 2022-08-30 | 43.34 | $181.49 | 193100 |
| 2022-08-29 | 45.54 | $183.46 | 165311 |
| 2022-08-26 | 47.10 | $184.81 | 249200 |
| 2022-08-25 | 56.05 | $191.43 | 110943 |
| 2022-08-24 | 52.67 | $188.81 | 136300 |
| 2022-08-23 | 52.22 | $188.47 | 224711 |
| 2022-08-22 | 52.98 | $189.01 | 196310 |
| 2022-08-19 | 59.55 | $193.29 | 173200 |
| 2022-08-18 | 64.10 | $195.87 | 158309 |
| 2022-08-17 | 63.73 | $195.51 | 150500 |
| 2022-08-16 | 66.09 | $196.83 | 213546 |
| 2022-08-15 | 65.68 | $196.39 | 183900 |
| 2022-08-12 | 64.73 | $195.33 | 257017 |
| 2022-08-11 | 61.53 | $192.00 | 186000 |
| 2022-08-10 | 61.98 | $192.28 | 227717 |
| 2022-08-09 | 57.74 | $188.23 | 252922 |
| 2022-08-08 | 58.77 | $188.90 | 302700 |
| 2022-08-05 | 59.39 | $189.31 | 186347 |
| 2022-08-04 | 60.41 | $190.01 | 173800 |
| 2022-08-03 | 60.78 | $190.27 | 202213 |
| 2022-08-02 | 57.30 | $186.63 | 236828 |
| 2022-08-01 | 59.19 | $188.01 | 282100 |
| 2022-07-29 | 59.97 | $188.58 | 218043 |
| 2022-07-28 | 56.96 | $185.39 | 218200 |
| 2022-07-27 | 55.22 | $183.65 | 430300 |
| 2022-07-26 | 49.24 | $178.32 | 235300 |
| 2022-07-25 | 52.50 | $180.93 | 279932 |
| 2022-07-22 | 52.68 | $181.07 | 1.4M |
| 2022-07-21 | 55.14 | $183.01 | 316821 |
| 2022-07-20 | 53.03 | $181.04 | 238200 |
| 2022-07-19 | 51.72 | $179.85 | 267300 |
| 2022-07-18 | 46.37 | $175.36 | 352900 |
| 2022-07-15 | 48.08 | $176.87 | 282948 |
| 2022-07-14 | 43.95 | $173.68 | 304023 |
| 2022-07-13 | 44.02 | $173.75 | 279900 |
| 2022-07-12 | 44.85 | $174.57 | 217100 |
| 2022-07-11 | 46.44 | $176.14 | 214608 |
| 2022-07-08 | 48.86 | $178.45 | 235100 |
| 2022-07-07 | 48.83 | $178.42 | 192100 |
| 2022-07-06 | 45.85 | $175.72 | 219808 |
| 2022-07-05 | 44.99 | $174.96 | 233346 |
| 2022-07-01 | 44.00 | $174.06 | 258300 |
| 2022-06-30 | 42.24 | $172.47 | 254221 |
| 2022-06-29 | 43.61 | $174.15 | 186731 |
| 2022-06-28 | 43.31 | $173.86 | 263500 |
| 2022-06-27 | 46.65 | $177.94 | 676400 |
| 2022-06-24 | 47.29 | $178.69 | 362300 |
| 2022-06-23 | 41.91 | $173.33 | 300721 |
| 2022-06-22 | 39.92 | $171.50 | 334088 |
| 2022-06-21 | 40.13 | $171.80 | 822306 |
| 2022-06-17 | 35.18 | $167.30 | 443200 |
| 2022-06-16 | 34.74 | $166.91 | 318400 |
| 2022-06-15 | 38.03 | $172.10 | 478300 |
| 2022-06-14 | 34.80 | $169.25 | 410921 |
| 2022-06-13 | 35.04 | $169.64 | 398328 |
| 2022-06-10 | 39.41 | $176.31 | 475400 |
| 2022-06-09 | 43.72 | $181.87 | 170636 |
| 2022-06-08 | 48.19 | $186.83 | 228900 |
| 2022-06-07 | 49.81 | $188.49 | 177600 |
| 2022-06-06 | 48.14 | $186.82 | 184916 |
| 2022-06-03 | 47.53 | $186.20 | 140218 |
| 2022-06-02 | 50.75 | $189.70 | 274821 |
| 2022-06-01 | 47.49 | $186.33 | 259103 |
| 2022-05-31 | 48.48 | $187.42 | 248500 |
| 2022-05-27 | 49.01 | $188.02 | 211131 |
| 2022-05-26 | 44.58 | $183.41 | 144847 |
| 2022-05-25 | 40.92 | $179.96 | 285500 |
| 2022-05-24 | 39.28 | $178.47 | 286900 |
| 2022-05-23 | 40.46 | $180.12 | 255600 |
| 2022-05-20 | 36.46 | $176.49 | 639345 |
| 2022-05-19 | 36.49 | $176.53 | 726247 |
| 2022-05-18 | 37.48 | $178.11 | 460402 |
| 2022-05-17 | 42.85 | $185.79 | 338245 |
| 2022-05-16 | 38.94 | $182.18 | 379712 |
| 2022-05-13 | 39.39 | $182.81 | 309648 |
| 2022-05-12 | 34.72 | $178.67 | 574832 |
| 2022-05-11 | 35.17 | $179.39 | 693019 |
| 2022-05-10 | 37.28 | $182.72 | 530442 |
| 2022-05-09 | 36.56 | $182.06 | 1.3M |
| 2022-05-06 | 40.39 | $187.82 | 576841 |
| 2022-05-05 | 40.83 | $188.45 | 386000 |
| 2022-05-04 | 46.54 | $195.84 | 576001 |
| 2022-05-03 | 40.20 | $189.94 | 297750 |
| 2022-05-02 | 39.50 | $189.33 | 386704 |
| 2022-04-29 | 37.69 | $187.75 | 255000 |
| 2022-04-28 | 43.75 | $195.47 | 369600 |
| 2022-04-27 | 36.94 | $190.01 | 352100 |
| 2022-04-26 | 36.70 | $189.83 | 314400 |
| 2022-04-25 | 41.80 | $195.90 | 490055 |
| 2022-04-22 | 39.81 | $194.38 | 285901 |
| 2022-04-21 | 44.92 | $199.71 | 238500 |
| 2022-04-20 | 47.96 | $202.47 | 275400 |
| 2022-04-19 | 49.21 | $203.57 | 120769 |
| 2022-04-18 | 44.96 | $200.16 | 198330 |
| 2022-04-14 | 45.05 | $200.24 | 130300 |
| 2022-04-13 | 48.10 | $203.10 | 478227 |
| 2022-04-12 | 45.40 | $200.90 | 313700 |
| 2022-04-11 | 45.80 | $201.29 | 876460 |
| 2022-04-08 | 50.26 | $205.41 | 805700 |
| 2022-04-07 | 51.65 | $206.61 | 220300 |
| 2022-04-06 | 50.41 | $205.47 | 162100 |
| 2022-04-05 | 53.81 | $208.42 | 259006 |
| 2022-04-04 | 57.18 | $211.14 | 185625 |
| 2022-04-01 | 54.75 | $208.69 | 240723 |
| 2022-03-31 | 54.58 | $208.52 | 227338 |
| 2022-03-30 | 58.56 | $211.76 | 160632 |
| 2022-03-29 | 60.07 | $212.94 | 227417 |
| 2022-03-28 | 58.02 | $210.59 | 200300 |
| 2022-03-25 | 56.33 | $208.73 | 147900 |
| 2022-03-24 | 55.67 | $208.00 | 194400 |
| 2022-03-23 | 53.31 | $205.45 | 703346 |
| 2022-03-22 | 56.04 | $207.91 | 565935 |
| 2022-03-21 | 53.46 | $205.11 | 338300 |
| 2022-03-18 | 53.34 | $204.98 | 197300 |
| 2022-03-17 | 50.97 | $202.43 | 219100 |
| 2022-03-16 | 48.74 | $200.13 | 471300 |
| 2022-03-15 | 44.11 | $195.72 | 293695 |
| 2022-03-14 | 38.49 | $191.03 | 325400 |
| 2022-03-11 | 39.90 | $192.77 | 382200 |
| 2022-03-10 | 41.98 | $195.24 | 285500 |
| 2022-03-09 | 42.84 | $196.24 | 424746 |
| 2022-03-08 | 36.23 | $190.90 | 533800 |
| 2022-03-07 | 37.33 | $192.34 | 386209 |
| 2022-03-04 | 42.12 | $197.98 | 373300 |
| 2022-03-03 | 44.05 | $200.01 | 471538 |
| 2022-03-02 | 45.20 | $201.19 | 1.2M |
| 2022-03-01 | 41.29 | $198.01 | 420424 |
| 2022-02-28 | 44.03 | $200.93 | 614100 |
| 2022-02-25 | 44.21 | $201.12 | 405900 |
| 2022-02-24 | 38.89 | $196.89 | 864711 |
| 2022-02-23 | 34.82 | $193.97 | 742435 |
| 2022-02-22 | 37.88 | $197.70 | 549100 |
| 2022-02-18 | 40.12 | $200.18 | 400711 |
| 2022-02-17 | 41.55 | $201.71 | 246300 |
| 2022-02-16 | 46.28 | $206.32 | 260100 |
| 2022-02-15 | 45.84 | $205.97 | 225600 |
| 2022-02-14 | 41.62 | $202.76 | 388112 |
| 2022-02-11 | 41.75 | $202.89 | 576540 |
| 2022-02-10 | 46.36 | $207.42 | 398398 |
| 2022-02-09 | 50.65 | $211.08 | 652800 |
| 2022-02-08 | 47.50 | $208.58 | 178426 |
| 2022-02-07 | 45.41 | $207.01 | 196400 |
| 2022-02-04 | 46.69 | $208.15 | 1.0M |
| 2022-02-03 | 44.65 | $206.58 | 762200 |
| 2022-02-02 | 51.54 | $212.36 | 660209 |
| 2022-02-01 | 49.18 | $210.53 | 395900 |
| 2022-01-31 | 47.09 | $208.96 | 518937 |
| 2022-01-28 | 41.39 | $205.07 | 358700 |
| 2022-01-27 | 31.77 | $199.70 | 554800 |
| 2022-01-26 | 32.35 | $200.32 | 869400 |
| 2022-01-25 | 32.35 | $200.32 | 542148 |
| 2022-01-24 | 34.44 | $202.59 | 1.0M |
| 2022-01-21 | 33.37 | $202.00 | 710000 |
| 2022-01-20 | 37.79 | $206.48 | 262900 |
| 2022-01-19 | 40.45 | $208.83 | 285100 |
| 2022-01-18 | 42.99 | $210.90 | 521200 |
| 2022-01-14 | 48.40 | $214.78 | 255957 |
| 2022-01-13 | 47.86 | $214.44 | 312110 |
| 2022-01-12 | 53.61 | $218.07 | 143743 |
| 2022-01-11 | 52.53 | $217.35 | 240501 |
| 2022-01-10 | 49.57 | $215.43 | 346000 |
| 2022-01-07 | 50.01 | $215.71 | 271547 |
| 2022-01-06 | 50.65 | $216.14 | 284530 |
| 2022-01-05 | 51.31 | $216.59 | 348000 |
| 2022-01-04 | 58.25 | $220.94 | 200900 |
| 2022-01-03 | 59.46 | $221.63 | 157600 |
| 2021-12-31 | 56.33 | $219.13 | 161520 |
| 2021-12-30 | 57.74 | $219.96 | 149200 |
| 2021-12-29 | 59.23 | $220.84 | 219600 |
| 2021-12-28 | 58.92 | $220.57 | 218432 |
| 2021-12-27 | 59.50 | $220.94 | 249807 |
| 2021-12-23 | 56.02 | $217.84 | 205700 |
| 2021-12-22 | 54.60 | $216.65 | 277538 |
| 2021-12-21 | 51.57 | $214.23 | 334636 |
| 2021-12-20 | 46.69 | $210.74 | 377007 |
| 2021-12-17 | 49.67 | $212.93 | 340300 |
| 2021-12-16 | 53.19 | $215.32 | 272125 |
| 2021-12-15 | 57.08 | $217.74 | 294510 |
| 2021-12-14 | 52.01 | $214.06 | 339700 |
| 2021-12-13 | 54.49 | $215.55 | 632103 |
| 2021-12-10 | 59.51 | $218.33 | 722400 |
| 2021-12-09 | 56.08 | $215.85 | 132800 |
| 2021-12-08 | 58.51 | $217.13 | 190802 |
| 2021-12-07 | 57.55 | $216.43 | 207337 |
| 2021-12-06 | 50.98 | $212.14 | 246041 |
| 2021-12-03 | 46.72 | $209.81 | 208800 |
| 2021-12-02 | 50.09 | $211.71 | 266134 |
| 2021-12-01 | 45.66 | $209.45 | 846036 |
| 2021-11-30 | 50.05 | $211.80 | 574100 |
| 2021-11-29 | 57.54 | $215.15 | 152300 |
| 2021-11-26 | 51.86 | $212.37 | 187600 |
| 2021-11-24 | 66.05 | $217.07 | 233929 |
| 2021-11-23 | 65.16 | $216.61 | 630742 |
| 2021-11-22 | 64.88 | $216.46 | 234614 |
| 2021-11-19 | 67.60 | $217.24 | 114710 |
| 2021-11-18 | 67.52 | $217.19 | 123929 |
| 2021-11-17 | 65.47 | $215.97 | 185940 |
| 2021-11-16 | 66.88 | $216.40 | 115200 |
| 2021-11-15 | 65.36 | $215.48 | 138342 |
| 2021-11-12 | 65.55 | $215.54 | 132400 |
| 2021-11-11 | 62.76 | $213.88 | 163703 |
| 2021-11-10 | 63.08 | $213.99 | 245300 |
| 2021-11-09 | 68.22 | $215.69 | 183044 |
| 2021-11-08 | 72.02 | $216.85 | 233011 |
| 2021-11-05 | 72.28 | $216.93 | 152803 |
| 2021-11-04 | 71.48 | $216.28 | 71300 |
| 2021-11-03 | 69.52 | $214.77 | 167869 |
| 2021-11-02 | 67.05 | $213.04 | 128542 |
| 2021-11-01 | 65.72 | $212.16 | 130502 |
| 2021-10-29 | 65.77 | $212.18 | 161500 |
| 2021-10-28 | 64.30 | $211.19 | 166400 |
| 2021-10-27 | 61.53 | $209.45 | 379226 |
| 2021-10-26 | 61.71 | $209.52 | 215121 |
| 2021-10-25 | 60.93 | $209.02 | 144727 |
| 2021-10-22 | 58.84 | $207.72 | 103000 |
| 2021-10-21 | 60.49 | $208.42 | 65500 |
| 2021-10-20 | 60.11 | $208.17 | 93700 |
| 2021-10-19 | 59.20 | $207.56 | 103605 |
| 2021-10-18 | 56.85 | $206.03 | 126241 |
| 2021-10-15 | 55.48 | $205.17 | 175503 |
| 2021-10-14 | 52.12 | $203.17 | 113522 |
| 2021-10-13 | 45.92 | $199.97 | 494700 |
| 2021-10-12 | 44.68 | $199.39 | 768300 |
| 2021-10-11 | 46.02 | $200.17 | 164100 |
| 2021-10-08 | 48.94 | $201.80 | 116800 |
| 2021-10-07 | 49.21 | $201.95 | 117639 |
| 2021-10-06 | 46.45 | $200.49 | 182135 |
| 2021-10-05 | 43.96 | $199.23 | 209800 |
| 2021-10-04 | 38.99 | $196.91 | 320048 |
| 2021-10-01 | 43.92 | $200.00 | 259518 |
| 2021-09-30 | 37.72 | $197.44 | 200000 |
| 2021-09-29 | 41.24 | $199.52 | 150611 |
| 2021-09-28 | 40.29 | $199.15 | 231900 |
| 2021-09-27 | 48.76 | $203.37 | 111900 |
| 2021-09-24 | 50.70 | $204.18 | 118000 |
| 2021-09-23 | 50.89 | $204.26 | 125603 |
| 2021-09-22 | 45.37 | $201.99 | 166100 |
| 2021-09-21 | 40.83 | $200.36 | 114420 |
| 2021-09-20 | 40.77 | $200.34 | 328100 |
| 2021-09-17 | 48.79 | $203.91 | 229936 |
| 2021-09-16 | 54.50 | $205.91 | 78611 |
| 2021-09-15 | 55.52 | $206.24 | 113200 |
| 2021-09-14 | 50.96 | $204.51 | 154000 |
| 2021-09-13 | 54.65 | $205.71 | 190900 |
| 2021-09-10 | 53.00 | $205.10 | 638400 |
| 2021-09-09 | 59.34 | $206.99 | 166442 |
| 2021-09-08 | 63.38 | $208.05 | 138600 |
| 2021-09-07 | 64.64 | $208.37 | 123935 |
| 2021-09-03 | 66.37 | $208.81 | 85800 |
| 2021-09-02 | 65.51 | $208.38 | 120444 |
| 2021-09-01 | 64.92 | $208.08 | 163400 |
| 2021-08-31 | 64.92 | $208.08 | 96816 |
| 2021-08-30 | 66.01 | $208.40 | 182836 |
| 2021-08-27 | 63.38 | $206.96 | 115900 |
| 2021-08-26 | 59.98 | $205.29 | 467403 |
| 2021-08-25 | 63.72 | $206.40 | 104200 |
| 2021-08-24 | 63.57 | $206.32 | 135800 |
| 2021-08-23 | 63.10 | $206.07 | 196500 |
| 2021-08-20 | 59.44 | $204.23 | 168410 |
| 2021-08-19 | 55.04 | $202.32 | 206339 |
| 2021-08-18 | 53.98 | $201.89 | 143700 |
| 2021-08-17 | 61.01 | $204.09 | 210434 |
| 2021-08-16 | 66.92 | $205.66 | 137500 |
| 2021-08-13 | 65.84 | $205.12 | 116400 |
| 2021-08-12 | 64.68 | $204.55 | 145101 |
| 2021-08-11 | 62.63 | $203.58 | 121720 |
| 2021-08-10 | 61.52 | $203.07 | 402102 |
| 2021-08-09 | 61.35 | $202.99 | 139900 |
| 2021-08-06 | 61.84 | $203.14 | 93229 |
| 2021-08-05 | 61.51 | $202.97 | 120477 |
| 2021-08-04 | 58.54 | $201.50 | 111709 |
| 2021-08-03 | 61.16 | $202.36 | 206012 |
| 2021-08-02 | 58.26 | $200.95 | 243200 |
| 2021-07-30 | 58.70 | $201.10 | 232422 |
| 2021-07-29 | 63.68 | $202.72 | 158037 |
| 2021-07-28 | 62.83 | $202.26 | 135515 |
| 2021-07-27 | 63.23 | $202.39 | 282881 |
| 2021-07-26 | 67.47 | $203.75 | 196100 |
| 2021-07-23 | 66.80 | $203.32 | 165900 |
| 2021-07-22 | 62.91 | $201.01 | 119800 |
| 2021-07-21 | 61.47 | $200.24 | 290200 |
| 2021-07-20 | 58.51 | $198.74 | 422234 |
| 2021-07-19 | 52.55 | $196.16 | 400841 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-4.92
2026-07-16
Close Price
$372.96
Vol: 35628
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.07
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -4.92 | $372.96 | 35628 |
| 2026-07-15 | 0.00 | $373.90 | 162090 |
| 2026-07-14 | -10.51 | $370.64 | 195725 |
| 2026-07-13 | -17.52 | $369.40 | 376338 |
| 2026-07-10 | -1.07 | $372.31 | 397531 |
| 2026-07-09 | -10.78 | $370.21 | 172268 |
| 2026-07-08 | -24.74 | $367.80 | 237800 |
| 2026-07-07 | -22.13 | $368.25 | 155417 |
| 2026-07-06 | -22.20 | $369.49 | 153536 |
| 2026-07-02 | -47.70 | $366.08 | 187790 |
| 2026-07-01 | -52.00 | $365.87 | 206400 |
| 2026-06-30 | -53.84 | $365.87 | 282200 |
| 2026-06-29 | -68.20 | $362.51 | 481867 |
| 2026-06-26 | -88.60 | $357.57 | 308404 |
| 2026-06-25 | -92.74 | $357.55 | 362600 |
| 2026-06-24 | -87.00 | $359.28 | 267266 |
| 2026-06-23 | -81.89 | $360.44 | 288200 |
| 2026-06-22 | -59.15 | $365.60 | 337579 |
| 2026-06-18 | -45.66 | $368.66 | 234412 |
| 2026-06-17 | -65.58 | $364.14 | 518700 |
| 2026-06-16 | -45.53 | $368.69 | 221500 |
| 2026-06-15 | -35.13 | $371.05 | 282500 |
| 2026-06-12 | -64.43 | $364.40 | 480202 |
| 2026-06-11 | -68.22 | $363.54 | 720900 |
| 2026-06-10 | -94.62 | $357.76 | 366471 |
| 2026-06-09 | -68.54 | $363.62 | 481529 |
| 2026-06-08 | -83.17 | $366.57 | 263224 |
| 2026-06-05 | -94.46 | $364.88 | 391954 |
| 2026-06-04 | -20.54 | $375.73 | 273300 |
| 2026-06-03 | -24.01 | $374.53 | 416421 |
| 2026-06-02 | -5.45 | $377.82 | 256500 |
| 2026-06-01 | -3.60 | $378.10 | 450222 |
| 2026-05-29 | -3.71 | $377.33 | 375200 |
| 2026-05-28 | -0.46 | $376.46 | 252105 |
| 2026-05-27 | -3.01 | $373.91 | 239400 |
| 2026-05-26 | -6.19 | $373.14 | 228151 |
| 2026-05-22 | -14.24 | $371.19 | 251913 |
| 2026-05-21 | -16.75 | $370.39 | 505106 |
| 2026-05-20 | -15.78 | $370.07 | 345103 |
| 2026-05-19 | -28.31 | $366.44 | 330700 |
| 2026-05-18 | -19.76 | $368.82 | 456400 |
| 2026-05-15 | -17.92 | $369.36 | 351607 |
| 2026-05-14 | -2.48 | $373.91 | 187100 |
| 2026-05-13 | -2.87 | $370.81 | 220930 |
| 2026-05-12 | -5.38 | $367.62 | 477245 |
| 2026-05-11 | -3.38 | $368.03 | 223216 |
| 2026-05-08 | -0.80 | $367.38 | 290858 |
| 2026-05-07 | -7.08 | $363.83 | 657329 |
| 2026-05-06 | -1.01 | $364.37 | 292852 |
| 2026-05-05 | -2.37 | $358.11 | 315662 |
| 2026-05-04 | -8.76 | $355.22 | 359150 |
| 2026-05-01 | -5.18 | $356.70 | 366134 |
| 2026-04-30 | -1.71 | $354.80 | 383000 |
| 2026-04-29 | -3.55 | $352.08 | 592422 |
| 2026-04-28 | -3.49 | $351.98 | 392145 |
| 2026-04-27 | -0.52 | $353.20 | 462200 |
| 2026-04-24 | -0.46 | $352.22 | 399300 |
| 2026-04-23 | -4.80 | $348.70 | 614641 |
| 2026-04-22 | -0.18 | $350.66 | 435700 |
| 2026-04-21 | -11.03 | $345.89 | 788530 |
| 2026-04-20 | -5.38 | $348.37 | 482534 |
| 2026-04-17 | -2.30 | $349.72 | 511883 |
| 2026-04-16 | -1.70 | $345.58 | 418736 |
| 2026-04-15 | -0.47 | $345.12 | 318419 |
| 2026-04-14 | 0.00 | $341.17 | 470100 |
| 2026-04-13 | -0.92 | $335.96 | 405633 |
| 2026-04-10 | -4.83 | $333.22 | 312700 |
| 2026-04-09 | -1.33 | $332.82 | 615700 |
| 2026-04-08 | -18.75 | $330.15 | 805738 |
| 2026-04-07 | -47.49 | $322.20 | 888100 |
| 2026-04-06 | -48.51 | $321.90 | 755404 |
| 2026-04-02 | -53.61 | $320.41 | 1.2M |
| 2026-04-01 | -53.74 | $320.37 | 1.5M |
| 2026-03-31 | -62.49 | $318.07 | 2.1M |
| 2026-03-30 | -95.42 | $308.21 | 796394 |
| 2026-03-27 | -98.12 | $309.14 | 1.3M |
| 2026-03-26 | -99.45 | $314.96 | 1.4M |
| 2026-03-25 | -78.22 | $321.25 | 1.7M |
| 2026-03-24 | -86.52 | $319.33 | 3.5M |
| 2026-03-23 | -78.97 | $321.16 | 4.3M |
| 2026-03-20 | -93.77 | $317.57 | 2.4M |
| 2026-03-19 | -90.52 | $322.16 | 2.5M |
| 2026-03-18 | -98.83 | $323.37 | 2.2M |
| 2026-03-17 | -80.08 | $328.25 | 1.5M |
| 2026-03-16 | -76.03 | $328.86 | 3.7M |
| 2026-03-13 | -97.41 | $325.64 | 3.7M |
| 2026-03-12 | -86.19 | $328.54 | 30.1M |
| 2026-03-11 | -60.16 | $333.47 | 778017 |
| 2026-03-10 | -60.43 | $333.60 | 1.1M |
| 2026-03-09 | -59.55 | $333.76 | 1.1M |
| 2026-03-06 | -83.68 | $330.86 | 844500 |
| 2026-03-05 | -61.37 | $334.51 | 907005 |
| 2026-03-04 | -53.18 | $335.85 | 552200 |
| 2026-03-03 | -71.35 | $333.33 | 1.1M |
| 2026-03-02 | -72.35 | $334.94 | 840000 |
| 2026-02-27 | -73.30 | $334.88 | 749000 |
| 2026-02-26 | -60.14 | $336.91 | 507006 |
| 2026-02-25 | -39.86 | $340.04 | 503847 |
| 2026-02-24 | -60.34 | $336.88 | 469302 |
| 2026-02-23 | -76.34 | $334.41 | 699220 |
| 2026-02-20 | -54.18 | $337.83 | 685400 |
| 2026-02-19 | -71.87 | $335.10 | 695800 |
| 2026-02-18 | -65.59 | $336.07 | 633300 |
| 2026-02-17 | -76.47 | $334.39 | 970500 |
| 2026-02-13 | -93.22 | $333.55 | 941626 |
| 2026-02-12 | -93.30 | $335.05 | 658900 |
| 2026-02-11 | -44.89 | $340.83 | 780000 |
| 2026-02-10 | -40.56 | $341.90 | 480800 |
| 2026-02-09 | -31.03 | $343.32 | 517200 |
| 2026-02-06 | -44.03 | $341.61 | 606801 |
| 2026-02-05 | -90.80 | $335.46 | 1.9M |
| 2026-02-04 | -56.06 | $340.28 | 1.4M |
| 2026-02-03 | -43.23 | $341.91 | 544331 |
| 2026-02-02 | -16.14 | $345.35 | 541410 |
| 2026-01-30 | -30.24 | $343.56 | 492940 |
| 2026-01-29 | -30.24 | $343.56 | 419200 |
| 2026-01-28 | -21.34 | $344.69 | 382700 |
| 2026-01-27 | -19.29 | $344.95 | 270216 |
| 2026-01-26 | -31.45 | $343.66 | 282800 |
| 2026-01-23 | -48.81 | $341.39 | 423300 |
| 2026-01-22 | -52.10 | $340.96 | 516662 |
| 2026-01-21 | -70.47 | $338.56 | 818030 |
| 2026-01-20 | -96.94 | $335.10 | 547182 |
| 2026-01-16 | -44.60 | $343.10 | 746823 |
| 2026-01-15 | -33.71 | $343.59 | 770335 |
| 2026-01-14 | -35.16 | $343.41 | 811400 |
| 2026-01-13 | -16.94 | $345.67 | 1.0M |
| 2026-01-12 | -9.76 | $346.56 | 477000 |
| 2026-01-09 | -13.71 | $346.07 | 602300 |
| 2026-01-08 | -26.45 | $344.49 | 502833 |
| 2026-01-07 | -23.63 | $344.84 | 529248 |
| 2026-01-06 | -21.94 | $345.05 | 436227 |
| 2026-01-05 | -29.60 | $344.10 | 483520 |
| 2026-01-02 | -43.87 | $342.33 | 604845 |
| 2025-12-31 | -38.71 | $342.97 | 347400 |
| 2025-12-30 | -21.61 | $345.09 | 454728 |
| 2025-12-29 | -19.19 | $345.39 | 445490 |
| 2025-12-26 | -8.15 | $346.76 | 372100 |
| 2025-12-24 | -1.54 | $346.87 | 204846 |
| 2025-12-23 | -8.73 | $345.51 | 548344 |
| 2025-12-22 | -24.30 | $343.41 | 438003 |
| 2025-12-19 | -26.78 | $341.50 | 354076 |
| 2025-12-18 | -43.96 | $338.26 | 378600 |
| 2025-12-17 | -58.22 | $335.57 | 355330 |
| 2025-12-16 | -36.27 | $339.71 | 398700 |
| 2025-12-15 | -29.22 | $341.04 | 337114 |
| 2025-12-12 | -24.92 | $341.85 | 518400 |
| 2025-12-11 | -5.89 | $345.44 | 595900 |
| 2025-12-10 | -6.26 | $345.37 | 656700 |
| 2025-12-09 | -13.94 | $343.92 | 329227 |
| 2025-12-08 | -11.88 | $344.31 | 406500 |
| 2025-12-05 | -7.32 | $345.17 | 366025 |
| 2025-12-04 | -7.68 | $344.53 | 279100 |
| 2025-12-03 | -8.66 | $344.35 | 312400 |
| 2025-12-02 | -12.99 | $343.56 | 438600 |
| 2025-12-01 | -25.16 | $342.59 | 418143 |
| 2025-11-28 | -17.43 | $344.13 | 160032 |
| 2025-11-26 | -26.22 | $342.38 | 321447 |
| 2025-11-25 | -41.84 | $340.13 | 393900 |
| 2025-11-24 | -53.25 | $337.69 | 440354 |
| 2025-11-21 | -81.25 | $331.70 | 455200 |
| 2025-11-20 | -97.87 | $329.28 | 507415 |
| 2025-11-19 | -79.20 | $334.15 | 423300 |
| 2025-11-18 | -87.11 | $332.66 | 1.0M |
| 2025-11-17 | -77.17 | $335.93 | 535748 |
| 2025-11-14 | -60.80 | $338.72 | 947032 |
| 2025-11-13 | -53.11 | $338.65 | 469618 |
| 2025-11-12 | -20.68 | $344.92 | 398394 |
| 2025-11-11 | -21.17 | $344.82 | 482823 |
| 2025-11-10 | -23.53 | $343.79 | 466900 |
| 2025-11-07 | -51.96 | $337.40 | 872263 |
| 2025-11-06 | -47.06 | $338.50 | 370600 |
| 2025-11-05 | -29.58 | $342.43 | 418319 |
| 2025-11-04 | -33.27 | $341.60 | 1.4M |
| 2025-11-03 | -12.94 | $346.17 | 896700 |
| 2025-10-31 | -16.73 | $345.32 | 250100 |
| 2025-10-30 | -21.66 | $344.21 | 1.1M |
| 2025-10-29 | -3.20 | $348.36 | 975131 |
| 2025-10-28 | -5.21 | $346.80 | 548000 |
| 2025-10-27 | -0.11 | $344.65 | 198300 |
| 2025-10-24 | -5.45 | $339.45 | 248900 |
| 2025-10-23 | -12.47 | $336.29 | 236700 |
| 2025-10-22 | -27.55 | $334.62 | 548401 |
| 2025-10-21 | -13.82 | $336.14 | 224900 |
| 2025-10-20 | -9.85 | $336.58 | 215411 |
| 2025-10-17 | -41.10 | $333.12 | 401400 |
| 2025-10-16 | -62.06 | $330.80 | 692271 |
| 2025-10-15 | -42.91 | $332.92 | 412700 |
| 2025-10-14 | -58.54 | $331.02 | 360802 |
| 2025-10-13 | -46.83 | $332.35 | 236056 |
| 2025-10-10 | -97.01 | $326.65 | 867431 |
| 2025-10-09 | -7.38 | $336.23 | 594013 |
| 2025-10-08 | -0.63 | $336.63 | 634515 |
| 2025-10-07 | -15.18 | $334.53 | 316500 |
| 2025-10-06 | -2.69 | $335.50 | 462800 |
| 2025-10-03 | -12.34 | $333.98 | 535800 |
| 2025-10-02 | -7.24 | $334.28 | 552482 |
| 2025-10-01 | -3.30 | $334.26 | 518682 |
| 2025-09-30 | -9.96 | $332.84 | 1.2M |
| 2025-09-29 | -15.11 | $331.44 | 586990 |
| 2025-09-26 | -17.48 | $330.97 | 393030 |
| 2025-09-25 | -24.74 | $329.53 | 391838 |
| 2025-09-24 | -18.39 | $330.79 | 530113 |
| 2025-09-23 | -14.16 | $331.63 | 419855 |
| 2025-09-22 | -1.31 | $334.18 | 552400 |
| 2025-09-19 | -2.43 | $332.28 | 396149 |
| 2025-09-18 | -7.03 | $330.16 | 925928 |
| 2025-09-17 | -9.21 | $328.88 | 1.8M |
| 2025-09-16 | -5.15 | $329.58 | 10.7M |
| 2025-09-15 | 0.00 | $330.47 | 260700 |
| 2025-09-12 | -4.17 | $327.92 | 162400 |
| 2025-09-11 | -2.18 | $327.13 | 336420 |
| 2025-09-10 | -7.31 | $325.50 | 249561 |
| 2025-09-09 | -6.30 | $323.76 | 291902 |
| 2025-09-08 | -19.17 | $322.31 | 271400 |
| 2025-09-05 | -24.93 | $321.66 | 265503 |
| 2025-09-04 | -1.84 | $322.69 | 247200 |
| 2025-09-03 | -19.79 | $320.32 | 172704 |
| 2025-09-02 | -39.67 | $317.78 | 338850 |
| 2025-08-29 | -21.77 | $319.69 | 171900 |
| 2025-08-28 | -1.16 | $322.43 | 142602 |
| 2025-08-27 | -4.01 | $321.26 | 238417 |
| 2025-08-26 | -10.82 | $320.19 | 152201 |
| 2025-08-25 | -18.65 | $318.96 | 362976 |
| 2025-08-22 | -16.17 | $319.35 | 281354 |
| 2025-08-21 | -45.32 | $314.77 | 161700 |
| 2025-08-20 | -37.30 | $316.03 | 240107 |
| 2025-08-19 | -27.75 | $317.53 | 156000 |
| 2025-08-18 | -10.31 | $320.27 | 181109 |
| 2025-08-15 | -7.64 | $320.69 | 235803 |
| 2025-08-14 | -4.71 | $320.74 | 344133 |
| 2025-08-13 | -6.15 | $320.52 | 201011 |
| 2025-08-12 | -1.44 | $319.57 | 198307 |
| 2025-08-11 | -12.23 | $316.54 | 183300 |
| 2025-08-08 | -5.29 | $317.37 | 181955 |
| 2025-08-07 | -33.09 | $314.00 | 298155 |
| 2025-08-06 | -31.52 | $314.19 | 201000 |
| 2025-08-05 | -55.48 | $311.12 | 352113 |
| 2025-08-04 | -47.81 | $311.57 | 318300 |
| 2025-08-01 | -77.97 | $307.18 | 361581 |
| 2025-07-31 | -32.11 | $313.55 | 257100 |
| 2025-07-30 | -18.62 | $313.32 | 220664 |
| 2025-07-29 | -13.60 | $313.83 | 149300 |
| 2025-07-28 | 0.00 | $315.00 | 143400 |
| 2025-07-25 | -3.81 | $314.01 | 138200 |
| 2025-07-24 | -6.13 | $313.02 | 153920 |
| 2025-07-23 | 0.00 | $312.71 | 341800 |
| 2025-07-22 | -13.03 | $309.94 | 168800 |
| 2025-07-21 | -5.74 | $310.75 | 171003 |
| 2025-07-18 | -7.57 | $309.56 | 205201 |
| 2025-07-17 | -1.56 | $309.98 | 300800 |
| 2025-07-16 | -6.52 | $308.32 | 416500 |
| 2025-07-15 | -11.21 | $307.42 | 131243 |
| 2025-07-14 | -5.78 | $307.17 | 117915 |
| 2025-07-11 | -6.12 | $307.11 | 187100 |
| 2025-07-10 | -2.08 | $307.83 | 116316 |
| 2025-07-09 | -6.91 | $306.97 | 186401 |
| 2025-07-08 | -17.63 | $305.06 | 168200 |
| 2025-07-07 | -16.51 | $305.26 | 247232 |
| 2025-07-03 | -1.78 | $307.86 | 157107 |
| 2025-07-02 | 0.00 | $305.37 | 291000 |
| 2025-07-01 | -9.42 | $303.42 | 232700 |
| 2025-06-30 | -3.11 | $304.35 | 355100 |
| 2025-06-27 | -1.16 | $303.11 | 192140 |
| 2025-06-26 | -0.80 | $301.31 | 194935 |
| 2025-06-25 | -4.38 | $298.69 | 189767 |
| 2025-06-24 | -5.00 | $297.50 | 231200 |
| 2025-06-23 | -18.03 | $294.17 | 414824 |
| 2025-06-20 | -33.15 | $291.68 | 261200 |
| 2025-06-18 | -26.23 | $292.82 | 334200 |
| 2025-06-17 | -28.72 | $292.41 | 244445 |
| 2025-06-16 | -10.20 | $295.46 | 301300 |
| 2025-06-13 | -26.78 | $292.73 | 484515 |
| 2025-06-12 | -3.58 | $296.55 | 308600 |
| 2025-06-11 | -13.11 | $294.98 | 225018 |
| 2025-06-10 | -2.89 | $295.77 | 212000 |
| 2025-06-09 | -2.10 | $294.32 | 184425 |
| 2025-06-06 | -3.66 | $293.35 | 270100 |
| 2025-06-05 | -17.81 | $289.80 | 585448 |
| 2025-06-04 | -2.48 | $292.41 | 373000 |
| 2025-06-03 | -1.77 | $291.92 | 345700 |
| 2025-06-02 | -3.22 | $289.97 | 300400 |
| 2025-05-30 | -10.68 | $288.37 | 396300 |
| 2025-05-29 | -7.97 | $288.95 | 369537 |
| 2025-05-28 | -9.26 | $287.38 | 351400 |
| 2025-05-27 | -4.90 | $288.57 | 328940 |
| 2025-05-23 | -26.78 | $282.59 | 580716 |
| 2025-05-22 | -19.03 | $284.71 | 356101 |
| 2025-05-21 | -18.53 | $284.22 | 774754 |
| 2025-05-20 | -4.91 | $288.36 | 4.1M |
| 2025-05-19 | 0.00 | $289.91 | 282036 |
| 2025-05-16 | -0.02 | $289.40 | 163200 |
| 2025-05-15 | -1.40 | $287.79 | 197000 |
| 2025-05-14 | -1.19 | $286.91 | 526610 |
| 2025-05-13 | -1.65 | $285.97 | 378834 |
| 2025-05-12 | 0.00 | $283.38 | 331627 |
| 2025-05-09 | -9.78 | $273.33 | 171800 |
| 2025-05-08 | -7.55 | $274.02 | 481000 |
| 2025-05-07 | -12.53 | $271.66 | 348246 |
| 2025-05-06 | -14.59 | $270.55 | 214600 |
| 2025-05-05 | -6.31 | $273.55 | 239316 |
| 2025-05-02 | -1.58 | $275.62 | 306952 |
| 2025-05-01 | -6.90 | $271.57 | 351344 |
| 2025-04-30 | -13.88 | $268.79 | 276588 |
| 2025-04-29 | -12.58 | $269.34 | 211726 |
| 2025-04-28 | -15.93 | $267.93 | 207604 |
| 2025-04-25 | -16.49 | $267.92 | 240800 |
| 2025-04-24 | -27.75 | $264.96 | 197500 |
| 2025-04-23 | -44.12 | $259.15 | 561707 |
| 2025-04-22 | -54.04 | $254.63 | 416800 |
| 2025-04-21 | -66.75 | $248.53 | 472100 |
| 2025-04-17 | -55.27 | $254.04 | 420313 |
| 2025-04-16 | -54.27 | $254.52 | 408259 |
| 2025-04-15 | -40.69 | $261.04 | 297829 |
| 2025-04-14 | -38.79 | $261.95 | 414800 |
| 2025-04-11 | -42.48 | $260.18 | 551232 |
| 2025-04-10 | -53.38 | $254.95 | 772200 |
| 2025-04-09 | -32.94 | $264.76 | 1.2M |
| 2025-04-08 | -83.73 | $240.38 | 735916 |
| 2025-04-07 | -76.04 | $244.07 | 1.4M |
| 2025-04-04 | -99.86 | $244.18 | 999716 |
| 2025-04-03 | -99.36 | $259.55 | 616800 |
| 2025-04-02 | -53.74 | $272.95 | 416000 |
| 2025-04-01 | -66.24 | $271.42 | 284200 |
| 2025-03-31 | -69.09 | $270.83 | 769600 |
| 2025-03-28 | -92.55 | $269.23 | 258400 |
| 2025-03-27 | -66.68 | $275.41 | 250600 |
| 2025-03-26 | -66.03 | $275.96 | 226300 |
| 2025-03-25 | -49.43 | $280.34 | 161948 |
| 2025-03-24 | -53.59 | $279.28 | 277800 |
| 2025-03-21 | -76.48 | $274.14 | 237000 |
| 2025-03-20 | -80.60 | $273.57 | 229900 |
| 2025-03-19 | -79.59 | $274.06 | 380811 |
| 2025-03-18 | -89.18 | $271.01 | 321249 |
| 2025-03-17 | -77.33 | $274.91 | 569548 |
| 2025-03-14 | -80.76 | $273.78 | 339464 |
| 2025-03-13 | -97.26 | $268.35 | 265819 |
| 2025-03-12 | -87.28 | $272.00 | 497500 |
| 2025-03-11 | -93.47 | $269.99 | 514803 |
| 2025-03-10 | -91.21 | $272.24 | 604585 |
| 2025-03-07 | -80.55 | $280.51 | 639834 |
| 2025-03-06 | -94.01 | $279.16 | 651513 |
| 2025-03-05 | -72.84 | $284.45 | 634543 |
| 2025-03-04 | -88.78 | $280.97 | 756300 |
| 2025-03-03 | -88.41 | $284.33 | 777706 |
| 2025-02-28 | -60.99 | $290.28 | 1.2M |
| 2025-02-27 | -99.41 | $285.09 | 7.3M |
| 2025-02-26 | -79.74 | $290.71 | 153013 |
| 2025-02-25 | -80.89 | $290.57 | 397800 |
| 2025-02-24 | -66.75 | $292.62 | 149300 |
| 2025-02-21 | -53.45 | $294.16 | 141587 |
| 2025-02-20 | -12.26 | $298.93 | 120737 |
| 2025-02-19 | 0.00 | $300.35 | 166084 |
| 2025-02-18 | -4.59 | $299.37 | 180000 |
| 2025-02-14 | -5.27 | $299.01 | 161000 |
| 2025-02-13 | -4.57 | $298.95 | 183536 |
| 2025-02-12 | -33.07 | $295.72 | 142644 |
| 2025-02-11 | -20.28 | $296.16 | 244600 |
| 2025-02-10 | -24.10 | $295.31 | 281618 |
| 2025-02-07 | -34.58 | $293.51 | 291811 |
| 2025-02-06 | -15.13 | $296.85 | 193600 |
| 2025-02-05 | -22.41 | $295.60 | 222600 |
| 2025-02-04 | -27.71 | $294.69 | 225500 |
| 2025-02-03 | -42.03 | $292.23 | 291000 |
| 2025-01-31 | -28.46 | $294.56 | 253921 |
| 2025-01-30 | -20.72 | $295.89 | 322148 |
| 2025-01-29 | -24.21 | $295.29 | 172242 |
| 2025-01-28 | -16.30 | $296.65 | 157700 |
| 2025-01-27 | -38.36 | $292.86 | 229300 |
| 2025-01-24 | -8.32 | $298.02 | 201700 |
| 2025-01-23 | -0.43 | $298.52 | 203200 |
| 2025-01-22 | -5.94 | $296.84 | 146013 |
| 2025-01-21 | -21.30 | $294.46 | 318806 |
| 2025-01-17 | -35.83 | $292.21 | 185237 |
| 2025-01-16 | -57.97 | $288.78 | 146900 |
| 2025-01-15 | -46.38 | $290.94 | 158149 |
| 2025-01-14 | -84.42 | $284.79 | 212329 |
| 2025-01-13 | -80.33 | $285.45 | 195643 |
| 2025-01-10 | -89.20 | $285.72 | 380316 |
| 2025-01-08 | -68.08 | $289.76 | 242125 |
| 2025-01-07 | -68.78 | $289.67 | 194106 |
| 2025-01-06 | -36.86 | $293.74 | 331000 |
| 2025-01-03 | -54.75 | $291.46 | 148100 |
| 2025-01-02 | -81.33 | $288.07 | 418500 |
| 2024-12-31 | -77.15 | $288.85 | 232300 |
| 2024-12-30 | -64.36 | $290.44 | 226243 |
| 2024-12-27 | -36.69 | $293.88 | 162300 |
| 2024-12-26 | -10.86 | $297.09 | 109500 |
| 2024-12-24 | -7.48 | $297.51 | 100300 |
| 2024-12-23 | -39.02 | $293.59 | 171800 |
| 2024-12-20 | -57.54 | $291.15 | 323011 |
| 2024-12-19 | -66.16 | $288.39 | 228244 |
| 2024-12-18 | -69.28 | $287.73 | 286400 |
| 2024-12-17 | -12.16 | $296.56 | 130026 |
| 2024-12-16 | -2.20 | $298.10 | 201020 |
| 2024-12-13 | -11.37 | $296.02 | 199734 |
| 2024-12-12 | -13.92 | $295.63 | 318206 |
| 2024-12-11 | -2.68 | $297.35 | 116800 |
| 2024-12-10 | -15.63 | $294.12 | 97800 |
| 2024-12-09 | -12.37 | $294.57 | 103495 |
| 2024-12-06 | -2.46 | $295.94 | 127000 |
| 2024-12-05 | -5.76 | $295.06 | 151800 |
| 2024-12-04 | -0.88 | $294.80 | 166500 |
| 2024-12-03 | -0.12 | $292.38 | 106936 |
| 2024-12-02 | -1.86 | $291.67 | 192300 |
| 2024-11-29 | -3.89 | $290.15 | 54249 |
| 2024-11-27 | -13.02 | $288.46 | 92200 |
| 2024-11-26 | -8.17 | $289.22 | 156100 |
| 2024-11-25 | -20.10 | $287.35 | 146500 |
| 2024-11-22 | -23.10 | $286.88 | 881830 |
| 2024-11-21 | -25.72 | $286.47 | 247714 |
| 2024-11-20 | -28.53 | $286.03 | 383624 |
| 2024-11-19 | -26.99 | $286.27 | 225900 |
| 2024-11-18 | -37.59 | $284.61 | 220107 |
| 2024-11-15 | -44.29 | $283.56 | 185238 |
| 2024-11-14 | -17.74 | $287.72 | 127121 |
| 2024-11-13 | -6.19 | $289.53 | 131400 |
| 2024-11-12 | -8.36 | $289.19 | 250200 |
| 2024-11-11 | -5.87 | $289.58 | 182600 |
| 2024-11-08 | -3.21 | $289.90 | 272930 |
| 2024-11-07 | -0.97 | $289.10 | 256000 |
| 2024-11-06 | -2.07 | $286.19 | 275700 |
| 2024-11-05 | -54.96 | $278.69 | 125450 |
| 2024-11-04 | -88.91 | $275.78 | 224300 |
| 2024-11-01 | -66.00 | $276.84 | 266865 |
| 2024-10-31 | -84.51 | $275.00 | 193277 |
| 2024-10-30 | -18.35 | $281.37 | 283700 |
| 2024-10-29 | -8.98 | $282.40 | 282145 |
| 2024-10-28 | -16.34 | $281.58 | 132346 |
| 2024-10-25 | -23.79 | $280.75 | 138100 |
| 2024-10-24 | -26.93 | $280.40 | 150552 |
| 2024-10-23 | -35.19 | $279.48 | 210200 |
| 2024-10-22 | -5.21 | $282.82 | 186800 |
| 2024-10-21 | -4.48 | $282.28 | 170200 |
| 2024-10-18 | -6.48 | $282.07 | 138420 |
| 2024-10-17 | -18.21 | $280.84 | 300006 |
| 2024-10-16 | -16.23 | $280.57 | 269300 |
| 2024-10-15 | -21.98 | $279.45 | 239800 |
| 2024-10-14 | -4.47 | $281.62 | 145019 |
| 2024-10-11 | -4.08 | $279.38 | 337900 |
| 2024-10-10 | -6.76 | $278.36 | 219343 |
| 2024-10-09 | -1.92 | $278.70 | 133400 |
| 2024-10-08 | -0.87 | $276.97 | 169600 |
| 2024-10-07 | -19.90 | $273.65 | 109341 |
| 2024-10-04 | -4.35 | $276.33 | 131200 |
| 2024-10-03 | -18.96 | $273.62 | 222700 |
| 2024-10-02 | -18.74 | $273.66 | 158175 |
| 2024-10-01 | -18.63 | $273.68 | 236442 |
| 2024-09-30 | -1.75 | $276.76 | 193414 |
| 2024-09-27 | -9.37 | $275.37 | 185437 |
| 2024-09-26 | -5.64 | $276.05 | 302200 |
| 2024-09-25 | -6.55 | $275.09 | 313901 |
| 2024-09-24 | -0.75 | $276.10 | 262119 |
| 2024-09-23 | -5.50 | $275.16 | 210800 |
| 2024-09-20 | -9.43 | $274.48 | 184541 |
| 2024-09-19 | -6.54 | $274.98 | 213016 |
| 2024-09-18 | -22.58 | $270.04 | 281400 |
| 2024-09-17 | -13.64 | $270.73 | 194272 |
| 2024-09-16 | -13.79 | $270.71 | 156423 |
| 2024-09-13 | -12.48 | $270.89 | 156400 |
| 2024-09-12 | -20.10 | $269.84 | 218643 |
| 2024-09-11 | -39.70 | $267.14 | 274957 |
| 2024-09-10 | -62.85 | $263.71 | 316000 |
| 2024-09-09 | -61.40 | $262.16 | 158400 |
| 2024-09-06 | -71.23 | $259.44 | 358941 |
| 2024-09-05 | -37.25 | $264.34 | 299212 |
| 2024-09-04 | -32.97 | $264.67 | 464932 |
| 2024-09-03 | -30.62 | $265.10 | 274800 |
| 2024-08-30 | -4.66 | $271.23 | 205200 |
| 2024-08-29 | -13.18 | $268.71 | 333017 |
| 2024-08-28 | -11.46 | $269.22 | 134363 |
| 2024-08-27 | -5.17 | $271.08 | 125500 |
| 2024-08-26 | -6.25 | $270.76 | 341320 |
| 2024-08-23 | -5.07 | $271.11 | 186300 |
| 2024-08-22 | -12.88 | $268.80 | 206200 |
| 2024-08-21 | -2.82 | $271.30 | 96620 |
| 2024-08-20 | -3.77 | $270.59 | 231243 |
| 2024-08-19 | 0.00 | $270.96 | 217000 |
| 2024-08-16 | -7.38 | $268.11 | 147118 |
| 2024-08-15 | -10.00 | $267.40 | 331921 |
| 2024-08-14 | -31.04 | $262.53 | 150200 |
| 2024-08-13 | -34.88 | $261.52 | 165900 |
| 2024-08-12 | -56.82 | $256.56 | 209700 |
| 2024-08-09 | -59.65 | $256.05 | 512822 |
| 2024-08-08 | -64.08 | $254.62 | 270921 |
| 2024-08-07 | -82.49 | $248.70 | 332400 |
| 2024-08-06 | -77.33 | $250.40 | 356600 |
| 2024-08-05 | -82.43 | $248.74 | 641916 |
| 2024-08-02 | -91.56 | $256.69 | 567100 |
| 2024-08-01 | -82.83 | $261.44 | 391943 |
| 2024-07-31 | -60.79 | $265.20 | 182220 |
| 2024-07-30 | -89.04 | $260.38 | 133809 |
| 2024-07-29 | -77.02 | $262.43 | 133841 |
| 2024-07-26 | -78.43 | $262.19 | 156800 |
| 2024-07-25 | -92.03 | $259.87 | 247526 |
| 2024-07-24 | -97.29 | $261.58 | 175100 |
| 2024-07-23 | -53.77 | $268.80 | 85600 |
| 2024-07-22 | -51.63 | $268.77 | 154600 |
| 2024-07-19 | -72.89 | $265.97 | 172271 |
| 2024-07-18 | -56.26 | $268.16 | 181100 |
| 2024-07-17 | -41.38 | $270.12 | 385318 |
| 2024-07-16 | -9.39 | $274.32 | 144733 |
| 2024-07-15 | -14.30 | $273.55 | 187502 |
| 2024-07-12 | -19.61 | $272.65 | 267921 |
| 2024-07-11 | -29.29 | $271.17 | 254100 |
| 2024-07-10 | -0.31 | $275.51 | 185015 |
| 2024-07-09 | -4.10 | $272.52 | 126700 |
| 2024-07-08 | -3.12 | $271.99 | 199510 |
| 2024-07-05 | -0.06 | $271.90 | 201800 |
| 2024-07-03 | -0.20 | $269.58 | 111600 |
| 2024-07-02 | -0.25 | $267.95 | 177700 |
| 2024-07-01 | -11.58 | $266.03 | 217638 |
| 2024-06-28 | -18.54 | $264.30 | 228700 |
| 2024-06-27 | -2.03 | $265.99 | 210652 |
| 2024-06-26 | -4.21 | $265.59 | 166548 |
| 2024-06-25 | -10.95 | $264.36 | 354500 |
| 2024-06-24 | -21.35 | $262.46 | 171920 |
| 2024-06-21 | -13.30 | $263.93 | 220038 |
| 2024-06-20 | -11.06 | $264.34 | 180500 |
| 2024-06-18 | -2.27 | $265.32 | 170322 |
| 2024-06-17 | -4.59 | $264.91 | 283800 |
| 2024-06-14 | 0.00 | $262.92 | 118600 |
| 2024-06-13 | -4.57 | $262.09 | 248520 |
| 2024-06-12 | -11.16 | $260.83 | 259400 |
| 2024-06-11 | -2.06 | $258.80 | 280509 |
| 2024-06-10 | -7.88 | $258.13 | 129536 |
| 2024-06-07 | -12.38 | $257.56 | 108300 |
| 2024-06-06 | -4.41 | $257.59 | 171900 |
| 2024-06-05 | 0.00 | $257.49 | 166045 |
| 2024-06-04 | -8.10 | $254.02 | 129314 |
| 2024-06-03 | -13.76 | $253.35 | 379600 |
| 2024-05-31 | -20.08 | $252.25 | 167200 |
| 2024-05-30 | -24.26 | $250.60 | 195400 |
| 2024-05-29 | -8.60 | $253.29 | 167285 |
| 2024-05-28 | -1.38 | $254.54 | 134000 |
| 2024-05-24 | -7.67 | $253.45 | 141300 |
| 2024-05-23 | -18.64 | $251.55 | 180926 |
| 2024-05-22 | -4.35 | $252.95 | 113000 |
| 2024-05-21 | -0.71 | $253.62 | 147300 |
| 2024-05-20 | -4.30 | $252.73 | 151800 |
| 2024-05-17 | -5.84 | $252.41 | 122700 |
| 2024-05-16 | -7.21 | $252.10 | 152200 |
| 2024-05-15 | -0.37 | $252.61 | 142441 |
| 2024-05-14 | -1.52 | $249.45 | 124723 |
| 2024-05-13 | -3.46 | $248.18 | 165000 |
| 2024-05-10 | -5.77 | $247.84 | 111600 |
| 2024-05-09 | -0.59 | $247.48 | 167300 |
| 2024-05-08 | -3.21 | $246.62 | 170047 |
| 2024-05-07 | -4.74 | $246.42 | 167400 |
| 2024-05-06 | -5.23 | $246.26 | 299300 |
| 2024-05-03 | -24.63 | $243.74 | 228134 |
| 2024-05-02 | -51.66 | $240.23 | 288800 |
| 2024-05-01 | -75.05 | $237.48 | 185800 |
| 2024-04-30 | -68.27 | $238.44 | 93100 |
| 2024-04-29 | -42.47 | $242.09 | 111502 |
| 2024-04-26 | -47.08 | $241.56 | 134000 |
| 2024-04-25 | -69.47 | $238.34 | 159852 |
| 2024-04-24 | -59.39 | $239.79 | 136806 |
| 2024-04-23 | -58.28 | $239.95 | 128700 |
| 2024-04-22 | -80.11 | $236.81 | 134727 |
| 2024-04-19 | -94.92 | $234.68 | 287408 |
| 2024-04-18 | -96.43 | $237.62 | 180741 |
| 2024-04-17 | -95.99 | $237.92 | 301225 |
| 2024-04-16 | -94.31 | $239.40 | 304200 |
| 2024-04-15 | -96.50 | $239.88 | 731662 |
| 2024-04-12 | -77.84 | $243.14 | 257700 |
| 2024-04-11 | -32.40 | $246.38 | 261814 |
| 2024-04-10 | -70.27 | $243.68 | 317800 |
| 2024-04-09 | -45.16 | $245.47 | 155400 |
| 2024-04-08 | -39.70 | $245.49 | 120021 |
| 2024-04-05 | -41.44 | $245.35 | 200705 |
| 2024-04-04 | -74.69 | $242.67 | 265100 |
| 2024-04-03 | -35.56 | $245.82 | 199135 |
| 2024-04-02 | -30.28 | $245.75 | 181900 |
| 2024-04-01 | -16.48 | $247.09 | 252800 |
| 2024-03-28 | -13.18 | $247.41 | 188600 |
| 2024-03-27 | -10.61 | $247.66 | 201955 |
| 2024-03-26 | -28.94 | $245.88 | 196500 |
| 2024-03-25 | -20.49 | $246.70 | 106100 |
| 2024-03-22 | -12.46 | $247.48 | 126100 |
| 2024-03-21 | -13.59 | $247.37 | 124200 |
| 2024-03-20 | 0.00 | $247.98 | 223306 |
| 2024-03-19 | -0.93 | $245.67 | 253900 |
| 2024-03-18 | -13.36 | $244.20 | 149200 |
| 2024-03-15 | -30.43 | $242.18 | 254600 |
| 2024-03-14 | -11.41 | $244.43 | 279945 |
| 2024-03-13 | -10.40 | $244.55 | 135200 |
| 2024-03-12 | -5.62 | $245.10 | 175300 |
| 2024-03-11 | -34.46 | $241.61 | 187400 |
| 2024-03-08 | -31.32 | $241.99 | 230200 |
| 2024-03-07 | -5.16 | $243.79 | 166841 |
| 2024-03-06 | -25.02 | $241.29 | 153748 |
| 2024-03-05 | -36.45 | $240.13 | 231025 |
| 2024-03-04 | -9.31 | $242.86 | 163949 |
| 2024-03-01 | -1.28 | $243.55 | 202712 |
| 2024-02-29 | -13.29 | $241.16 | 185102 |
| 2024-02-28 | -21.16 | $239.92 | 133700 |
| 2024-02-27 | -16.77 | $240.55 | 291028 |
| 2024-02-26 | -18.37 | $240.32 | 231043 |
| 2024-02-23 | -11.27 | $241.34 | 178701 |
| 2024-02-22 | -2.50 | $241.45 | 204400 |
| 2024-02-21 | -36.59 | $235.66 | 187625 |
| 2024-02-20 | -38.12 | $235.49 | 602201 |
| 2024-02-16 | -23.95 | $237.07 | 405236 |
| 2024-02-15 | -11.49 | $238.15 | 272228 |
| 2024-02-14 | -15.93 | $237.19 | 287900 |
| 2024-02-13 | -25.44 | $235.27 | 311700 |
| 2024-02-12 | -8.03 | $238.33 | 174954 |
| 2024-02-09 | -1.37 | $238.68 | 291106 |
| 2024-02-08 | -1.78 | $237.09 | 162838 |
| 2024-02-07 | -0.79 | $237.16 | 183269 |
| 2024-02-06 | -5.71 | $235.03 | 234800 |
| 2024-02-05 | -7.89 | $234.59 | 251220 |
| 2024-02-02 | -5.60 | $234.89 | 566519 |
| 2024-02-01 | -13.67 | $231.44 | 555100 |
| 2024-01-31 | -33.79 | $228.63 | 607005 |
| 2024-01-30 | -4.51 | $232.72 | 546100 |
| 2024-01-29 | -1.08 | $233.18 | 873213 |
| 2024-01-26 | -7.72 | $231.34 | 1.2M |
| 2024-01-25 | -5.79 | $231.59 | 8.3M |
| 2024-01-24 | -11.96 | $230.79 | 334000 |
| 2024-01-23 | 0.00 | $229.99 | 204527 |
| 2024-01-22 | -9.77 | $228.89 | 310216 |
| 2024-01-19 | 0.00 | $228.88 | 308431 |
| 2024-01-18 | -9.96 | $225.44 | 454400 |
| 2024-01-17 | -40.27 | $223.40 | 227508 |
| 2024-01-16 | -25.85 | $224.37 | 278626 |
| 2024-01-12 | -15.90 | $225.04 | 425400 |
| 2024-01-11 | -16.77 | $224.80 | 357000 |
| 2024-01-10 | -4.23 | $225.02 | 198300 |
| 2024-01-09 | -13.04 | $223.39 | 182814 |
| 2024-01-08 | -9.98 | $223.59 | 310500 |
| 2024-01-05 | -47.47 | $220.07 | 282200 |
| 2024-01-04 | -44.82 | $219.81 | 322400 |
| 2024-01-03 | -37.16 | $220.53 | 293500 |
| 2024-01-02 | -23.10 | $221.92 | 316900 |
| 2023-12-29 | -9.84 | $223.39 | 184608 |
| 2023-12-28 | -3.97 | $224.04 | 297444 |
| 2023-12-27 | -3.35 | $223.80 | 209500 |
| 2023-12-26 | -6.51 | $223.46 | 115500 |
| 2023-12-22 | -14.31 | $222.62 | 564200 |
| 2023-12-21 | -14.96 | $222.55 | 193800 |
| 2023-12-20 | -34.57 | $220.44 | 220200 |
| 2023-12-19 | -0.37 | $224.12 | 160200 |
| 2023-12-18 | -4.04 | $222.99 | 205400 |
| 2023-12-15 | -6.92 | $221.32 | 315200 |
| 2023-12-14 | -9.50 | $221.04 | 443710 |
| 2023-12-13 | -1.86 | $220.82 | 242814 |
| 2023-12-12 | 0.00 | $218.52 | 195933 |
| 2023-12-11 | -1.90 | $217.35 | 228931 |
| 2023-12-08 | -1.33 | $217.38 | 202543 |
| 2023-12-07 | -6.73 | $216.23 | 154004 |
| 2023-12-06 | -23.78 | $214.28 | 211200 |
| 2023-12-05 | -14.07 | $215.39 | 194900 |
| 2023-12-04 | -20.97 | $214.53 | 391411 |
| 2023-12-01 | -6.44 | $216.18 | 259300 |
| 2023-11-30 | -9.18 | $215.62 | 295800 |
| 2023-11-29 | -9.93 | $215.11 | 217046 |
| 2023-11-28 | -4.14 | $215.56 | 276344 |
| 2023-11-27 | -5.91 | $215.16 | 327300 |
| 2023-11-24 | -4.48 | $215.37 | 124000 |
| 2023-11-22 | -3.25 | $215.66 | 391018 |
| 2023-11-21 | -4.69 | $214.76 | 260314 |
| 2023-11-20 | -1.71 | $215.44 | 332449 |
| 2023-11-17 | -1.77 | $213.53 | 228232 |
| 2023-11-16 | -0.15 | $213.58 | 408835 |
| 2023-11-15 | -2.43 | $213.07 | 213100 |
| 2023-11-14 | -3.17 | $212.55 | 496200 |
| 2023-11-13 | -2.47 | $209.16 | 220550 |
| 2023-11-10 | 0.00 | $209.36 | 253900 |
| 2023-11-09 | -13.73 | $205.88 | 224600 |
| 2023-11-08 | -1.34 | $207.69 | 298812 |
| 2023-11-07 | -2.61 | $207.20 | 436941 |
| 2023-11-06 | -2.29 | $206.25 | 363600 |
| 2023-11-03 | -9.29 | $205.30 | 273200 |
| 2023-11-02 | -20.50 | $203.78 | 766415 |
| 2023-11-01 | -47.57 | $200.11 | 531609 |
| 2023-10-31 | -66.67 | $197.52 | 558500 |
| 2023-10-30 | -73.67 | $196.57 | 297325 |
| 2023-10-27 | -94.76 | $193.71 | 472338 |
| 2023-10-26 | -95.45 | $194.17 | 490709 |
| 2023-10-25 | -96.19 | $197.48 | 317444 |
| 2023-10-24 | -64.09 | $200.51 | 505200 |
| 2023-10-23 | -82.73 | $198.75 | 777530 |
| 2023-10-20 | -89.21 | $198.87 | 1.6M |
| 2023-10-19 | -60.90 | $201.31 | 8.7M |
| 2023-10-18 | -46.40 | $202.56 | 131700 |
| 2023-10-17 | -37.90 | $205.20 | 147200 |
| 2023-10-16 | -34.05 | $205.65 | 104929 |
| 2023-10-13 | -52.93 | $203.65 | 134239 |
| 2023-10-12 | -48.61 | $204.94 | 198324 |
| 2023-10-11 | -46.14 | $205.76 | 202134 |
| 2023-10-10 | -53.99 | $204.62 | 140428 |
| 2023-10-09 | -59.37 | $203.84 | 134800 |
| 2023-10-06 | -67.77 | $202.62 | 177407 |
| 2023-10-05 | -84.85 | $200.14 | 140502 |
| 2023-10-04 | -84.44 | $200.20 | 169700 |
| 2023-10-03 | -95.52 | $198.59 | 191437 |
| 2023-10-02 | -76.11 | $201.47 | 157200 |
| 2023-09-29 | -82.60 | $200.64 | 230900 |
| 2023-09-28 | -81.08 | $200.87 | 109500 |
| 2023-09-27 | -87.92 | $199.84 | 217024 |
| 2023-09-26 | -97.48 | $199.92 | 205600 |
| 2023-09-25 | -83.96 | $203.71 | 297603 |
| 2023-09-22 | -98.47 | $202.79 | 327228 |
| 2023-09-21 | -100.00 | $203.34 | 114815 |
| 2023-09-20 | -68.08 | $206.66 | 147600 |
| 2023-09-19 | -40.72 | $209.24 | 111428 |
| 2023-09-18 | -37.86 | $209.51 | 119200 |
| 2023-09-15 | -35.44 | $209.33 | 139400 |
| 2023-09-14 | -8.98 | $212.13 | 115049 |
| 2023-09-13 | -24.48 | $210.49 | 103644 |
| 2023-09-12 | -31.95 | $209.70 | 159600 |
| 2023-09-11 | -17.58 | $211.22 | 774242 |
| 2023-09-08 | -36.01 | $209.27 | 88700 |
| 2023-09-07 | -41.97 | $208.64 | 123702 |
| 2023-09-06 | -34.40 | $209.44 | 128200 |
| 2023-09-05 | -14.93 | $211.50 | 87300 |
| 2023-09-01 | -13.33 | $211.67 | 184700 |
| 2023-08-31 | -10.99 | $211.65 | 96500 |
| 2023-08-30 | -3.36 | $211.69 | 199000 |
| 2023-08-29 | -12.08 | $210.80 | 218800 |
| 2023-08-28 | -56.32 | $207.41 | 179408 |
| 2023-08-25 | -68.45 | $206.21 | 160600 |
| 2023-08-24 | -81.85 | $204.64 | 507018 |
| 2023-08-23 | -55.90 | $207.92 | 159123 |
| 2023-08-22 | -76.97 | $205.33 | 151200 |
| 2023-08-21 | -72.09 | $205.93 | 315100 |
| 2023-08-18 | -87.14 | $204.08 | 204813 |
| 2023-08-17 | -97.26 | $204.15 | 209837 |
| 2023-08-16 | -99.89 | $205.61 | 202244 |
| 2023-08-15 | -94.42 | $207.35 | 150800 |
| 2023-08-14 | -64.72 | $209.69 | 176100 |
| 2023-08-11 | -85.28 | $208.07 | 129848 |
| 2023-08-10 | -92.44 | $208.19 | 248350 |
| 2023-08-09 | -95.52 | $207.97 | 121649 |
| 2023-08-08 | -60.47 | $210.11 | 156300 |
| 2023-08-07 | -38.93 | $210.66 | 106200 |
| 2023-08-04 | -52.16 | $208.88 | 234200 |
| 2023-08-03 | -45.63 | $209.62 | 173800 |
| 2023-08-02 | -40.87 | $210.16 | 175300 |
| 2023-08-01 | -11.47 | $213.49 | 108300 |
| 2023-07-31 | -5.21 | $214.20 | 220428 |
| 2023-07-28 | -9.36 | $213.73 | 126141 |
| 2023-07-27 | -30.80 | $211.30 | 211300 |
| 2023-07-26 | -12.66 | $212.32 | 185723 |
| 2023-07-25 | -11.16 | $212.35 | 235600 |
| 2023-07-24 | -14.94 | $211.85 | 110200 |
| 2023-07-21 | -24.03 | $210.73 | 163004 |
| 2023-07-20 | -23.05 | $210.85 | 195300 |
| 2023-07-19 | -7.14 | $212.81 | 280310 |
| 2023-07-18 | -4.62 | $212.32 | 180291 |
| 2023-07-17 | -6.85 | $210.48 | 182238 |
| 2023-07-14 | -14.01 | $209.78 | 170800 |
| 2023-07-13 | -5.26 | $209.66 | 1.2M |
| 2023-07-12 | -10.70 | $207.63 | 209600 |
| 2023-07-11 | -30.23 | $205.72 | 152300 |
| 2023-07-10 | -42.32 | $204.54 | 119600 |
| 2023-07-07 | -30.51 | $204.94 | 162718 |
| 2023-07-06 | -22.36 | $205.69 | 200900 |
| 2023-07-05 | -5.49 | $207.38 | 313331 |
| 2023-07-03 | -4.79 | $207.45 | 105808 |
| 2023-06-30 | -8.68 | $207.06 | 152512 |
| 2023-06-29 | -27.72 | $204.47 | 128915 |
| 2023-06-28 | -32.62 | $203.79 | 226900 |
| 2023-06-27 | -33.41 | $203.69 | 195700 |
| 2023-06-26 | -45.61 | $201.54 | 182723 |
| 2023-06-23 | -30.19 | $203.26 | 135135 |
| 2023-06-22 | -17.70 | $204.83 | 138300 |
| 2023-06-21 | -25.13 | $203.53 | 133533 |
| 2023-06-20 | -16.68 | $205.01 | 219806 |
| 2023-06-16 | -12.96 | $205.66 | 235800 |
| 2023-06-15 | -3.92 | $206.61 | 245200 |
| 2023-06-14 | -4.65 | $203.98 | 230000 |
| 2023-06-13 | -2.37 | $203.55 | 179200 |
| 2023-06-12 | 0.00 | $202.43 | 170400 |
| 2023-06-09 | -9.93 | $200.26 | 628833 |
| 2023-06-08 | -12.67 | $199.74 | 255537 |
| 2023-06-07 | -25.20 | $198.12 | 238200 |
| 2023-06-06 | -8.21 | $200.27 | 213837 |
| 2023-06-05 | -10.51 | $199.98 | 301072 |
| 2023-06-02 | -2.70 | $200.31 | 239625 |
| 2023-06-01 | -4.33 | $197.90 | 244000 |
| 2023-05-31 | -17.82 | $195.93 | 350000 |
| 2023-05-30 | -10.32 | $196.86 | 435900 |
| 2023-05-26 | -3.57 | $196.54 | 468700 |
| 2023-05-25 | -15.32 | $193.59 | 363734 |
| 2023-05-24 | -42.50 | $191.07 | 205800 |
| 2023-05-23 | -29.88 | $192.13 | 402000 |
| 2023-05-22 | -10.06 | $194.04 | 114915 |
| 2023-05-19 | -10.17 | $194.03 | 234500 |
| 2023-05-18 | -2.41 | $194.28 | 222523 |
| 2023-05-17 | -2.10 | $192.35 | 235700 |
| 2023-05-16 | -28.77 | $190.00 | 144545 |
| 2023-05-15 | -21.38 | $190.48 | 149520 |
| 2023-05-12 | -25.85 | $190.19 | 402900 |
| 2023-05-11 | -20.62 | $190.53 | 183946 |
| 2023-05-10 | -23.54 | $190.34 | 236400 |
| 2023-05-09 | -39.54 | $189.30 | 180337 |
| 2023-05-08 | -24.31 | $190.29 | 95600 |
| 2023-05-05 | -28.46 | $190.02 | 198600 |
| 2023-05-04 | -84.46 | $186.38 | 281123 |
| 2023-05-03 | -64.15 | $187.70 | 152843 |
| 2023-05-02 | -42.92 | $189.08 | 194533 |
| 2023-05-01 | -13.23 | $191.01 | 120929 |
| 2023-04-28 | -0.31 | $191.09 | 189800 |
| 2023-04-27 | -11.86 | $189.75 | 176700 |
| 2023-04-26 | -59.13 | $185.57 | 120700 |
| 2023-04-25 | -44.39 | $185.80 | 151947 |
| 2023-04-24 | -18.26 | $188.62 | 90506 |
| 2023-04-21 | -16.85 | $188.61 | 175000 |
| 2023-04-20 | -19.49 | $188.30 | 321300 |
| 2023-04-19 | -7.66 | $189.69 | 295400 |
| 2023-04-18 | -7.91 | $189.66 | 136400 |
| 2023-04-17 | -4.40 | $189.55 | 260500 |
| 2023-04-14 | -7.59 | $189.16 | 187900 |
| 2023-04-13 | -1.05 | $189.30 | 225016 |
| 2023-04-12 | -17.01 | $186.18 | 200100 |
| 2023-04-11 | -10.12 | $187.14 | 155512 |
| 2023-04-10 | -5.81 | $187.59 | 199300 |
| 2023-04-06 | -3.94 | $187.90 | 114045 |
| 2023-04-05 | -10.05 | $186.89 | 156800 |
| 2023-04-04 | -7.03 | $187.39 | 117036 |
| 2023-04-03 | -0.88 | $187.89 | 223337 |
| 2023-03-31 | -0.79 | $187.04 | 198000 |
| 2023-03-30 | -4.27 | $184.38 | 199300 |
| 2023-03-29 | -13.11 | $183.24 | 205141 |
| 2023-03-28 | -32.82 | $180.70 | 157632 |
| 2023-03-27 | -27.70 | $181.36 | 210835 |
| 2023-03-24 | -27.31 | $181.41 | 252800 |
| 2023-03-23 | -34.68 | $180.46 | 264537 |
| 2023-03-22 | -36.85 | $180.18 | 282600 |
| 2023-03-21 | -3.32 | $182.81 | 150700 |
| 2023-03-20 | -26.30 | $180.25 | 221519 |
| 2023-03-17 | -36.89 | $179.07 | 335484 |
| 2023-03-16 | -35.93 | $180.69 | 310425 |
| 2023-03-15 | -64.21 | $177.05 | 510222 |
| 2023-03-14 | -63.02 | $177.35 | 175300 |
| 2023-03-13 | -84.54 | $174.26 | 380800 |
| 2023-03-10 | -94.76 | $174.11 | 388500 |
| 2023-03-09 | -96.21 | $176.00 | 215700 |
| 2023-03-08 | -67.97 | $179.30 | 144626 |
| 2023-03-07 | -72.16 | $179.10 | 107000 |
| 2023-03-06 | -48.71 | $181.83 | 139500 |
| 2023-03-03 | -54.05 | $181.31 | 229800 |
| 2023-03-02 | -81.28 | $178.08 | 109124 |
| 2023-03-01 | -95.98 | $176.74 | 112000 |
| 2023-02-28 | -89.37 | $177.63 | 147600 |
| 2023-02-27 | -82.37 | $178.42 | 167320 |
| 2023-02-24 | -88.22 | $177.76 | 220542 |
| 2023-02-23 | -79.94 | $179.83 | 249600 |
| 2023-02-22 | -71.58 | $178.93 | 227926 |
| 2023-02-21 | -71.66 | $178.92 | 178244 |
| 2023-02-17 | -41.12 | $182.67 | 170747 |
| 2023-02-16 | -30.67 | $183.27 | 187003 |
| 2023-02-15 | -10.99 | $186.04 | 279532 |
| 2023-02-14 | -14.20 | $185.55 | 226045 |
| 2023-02-13 | -15.12 | $185.41 | 181900 |
| 2023-02-10 | -30.10 | $183.12 | 186917 |
| 2023-02-09 | -30.82 | $183.01 | 210700 |
| 2023-02-08 | -20.22 | $184.63 | 258733 |
| 2023-02-07 | -4.66 | $186.97 | 391300 |
| 2023-02-06 | -21.06 | $184.33 | 160400 |
| 2023-02-03 | -12.42 | $185.33 | 380100 |
| 2023-02-02 | -3.64 | $187.02 | 333037 |
| 2023-02-01 | -7.05 | $183.64 | 475932 |
| 2023-01-31 | -8.29 | $181.48 | 158000 |
| 2023-01-30 | -25.98 | $178.96 | 226625 |
| 2023-01-27 | -8.22 | $181.49 | 196629 |
| 2023-01-26 | -0.68 | $180.63 | 308100 |
| 2023-01-25 | -9.83 | $178.45 | 287911 |
| 2023-01-24 | -8.67 | $178.59 | 193900 |
| 2023-01-23 | -7.88 | $178.66 | 200900 |
| 2023-01-20 | -13.63 | $176.64 | 140333 |
| 2023-01-19 | -46.57 | $173.04 | 252300 |
| 2023-01-18 | -36.14 | $174.18 | 469607 |
| 2023-01-17 | -9.61 | $177.08 | 390713 |
| 2023-01-13 | -2.79 | $177.32 | 228200 |
| 2023-01-12 | -32.20 | $176.36 | 226300 |
| 2023-01-11 | -45.64 | $175.81 | 336112 |
| 2023-01-10 | -59.91 | $173.55 | 144900 |
| 2023-01-09 | -68.56 | $172.18 | 224838 |
| 2023-01-06 | -68.06 | $172.26 | 257135 |
| 2023-01-05 | -90.47 | $168.71 | 255900 |
| 2023-01-04 | -79.36 | $170.47 | 318247 |
| 2023-01-03 | -83.40 | $169.83 | 450100 |
| 2022-12-30 | -78.72 | $170.57 | 353621 |
| 2022-12-29 | -78.51 | $170.73 | 238801 |
| 2022-12-28 | -97.93 | $167.54 | 222900 |
| 2022-12-27 | -85.03 | $169.66 | 252219 |
| 2022-12-23 | -79.25 | $170.61 | 307000 |
| 2022-12-22 | -84.60 | $169.73 | 281047 |
| 2022-12-21 | -74.93 | $172.45 | 258529 |
| 2022-12-20 | -91.89 | $169.92 | 264700 |
| 2022-12-19 | -94.71 | $169.84 | 576700 |
| 2022-12-16 | -92.78 | $171.43 | 578700 |
| 2022-12-15 | -91.25 | $173.51 | 340900 |
| 2022-12-14 | -66.75 | $178.03 | 439732 |
| 2022-12-13 | -53.04 | $179.18 | 441201 |
| 2022-12-12 | -60.79 | $178.53 | 154512 |
| 2022-12-09 | -90.58 | $176.03 | 200900 |
| 2022-12-08 | -59.45 | $176.93 | 140434 |
| 2022-12-07 | -49.07 | $175.48 | 286800 |
| 2022-12-06 | -44.07 | $176.31 | 172531 |
| 2022-12-05 | -26.31 | $179.26 | 171400 |
| 2022-12-02 | -7.00 | $182.36 | 233100 |
| 2022-12-01 | -6.06 | $182.53 | 951900 |
| 2022-11-30 | -1.44 | $182.62 | 343341 |
| 2022-11-29 | -25.06 | $177.03 | 106800 |
| 2022-11-28 | -21.56 | $177.57 | 131500 |
| 2022-11-25 | -2.92 | $180.44 | 64834 |
| 2022-11-23 | -2.92 | $180.44 | 272414 |
| 2022-11-22 | -11.82 | $179.07 | 310521 |
| 2022-11-21 | -26.69 | $176.78 | 119200 |
| 2022-11-18 | -19.61 | $177.87 | 224900 |
| 2022-11-17 | -22.24 | $177.43 | 198900 |
| 2022-11-16 | -21.59 | $177.53 | 157200 |
| 2022-11-15 | -12.34 | $178.97 | 1.2M |
| 2022-11-14 | -15.34 | $177.42 | 382500 |
| 2022-11-11 | -3.81 | $178.55 | 368421 |
| 2022-11-10 | -1.21 | $176.64 | 685200 |
| 2022-11-09 | -47.24 | $167.22 | 262400 |
| 2022-11-08 | -26.63 | $170.99 | 461200 |
| 2022-11-07 | -30.95 | $170.20 | 240320 |
| 2022-11-04 | -40.62 | $168.43 | 371338 |
| 2022-11-03 | -53.53 | $166.07 | 350310 |
| 2022-11-02 | -40.90 | $168.38 | 898330 |
| 2022-11-01 | -17.50 | $172.66 | 352306 |
| 2022-10-31 | -10.63 | $173.72 | 169300 |
| 2022-10-28 | -1.11 | $175.44 | 196700 |
| 2022-10-27 | -23.82 | $171.10 | 331000 |
| 2022-10-26 | -14.25 | $172.80 | 305200 |
| 2022-10-25 | -1.03 | $174.91 | 292200 |
| 2022-10-24 | -3.63 | $172.43 | 301528 |
| 2022-10-21 | -10.90 | $170.24 | 405100 |
| 2022-10-20 | -39.17 | $166.22 | 429200 |
| 2022-10-19 | -36.66 | $167.40 | 242742 |
| 2022-10-18 | -46.50 | $168.42 | 294000 |
| 2022-10-17 | -55.62 | $166.57 | 339212 |
| 2022-10-14 | -77.07 | $162.22 | 577348 |
| 2022-10-13 | -59.62 | $165.76 | 705400 |
| 2022-10-12 | -97.00 | $161.29 | 252928 |
| 2022-10-11 | -95.82 | $161.52 | 352000 |
| 2022-10-10 | -93.93 | $162.89 | 461600 |
| 2022-10-07 | -92.53 | $164.08 | 264200 |
| 2022-10-06 | -72.18 | $169.15 | 412629 |
| 2022-10-05 | -65.68 | $170.77 | 236247 |
| 2022-10-04 | -65.07 | $170.92 | 407646 |
| 2022-10-03 | -84.79 | $166.01 | 373000 |
| 2022-09-30 | -98.88 | $162.50 | 713100 |
| 2022-09-29 | -92.97 | $165.32 | 425141 |
| 2022-09-28 | -81.93 | $169.00 | 504847 |
| 2022-09-27 | -94.94 | $166.12 | 562200 |
| 2022-09-26 | -97.35 | $166.56 | 1.1M |
| 2022-09-23 | -92.03 | $168.51 | 614000 |
| 2022-09-22 | -97.55 | $171.48 | 370902 |
| 2022-09-21 | -99.90 | $172.52 | 554101 |
| 2022-09-20 | -92.06 | $175.58 | 538704 |
| 2022-09-19 | -82.71 | $177.23 | 223602 |
| 2022-09-16 | -91.88 | $175.86 | 474200 |
| 2022-09-15 | -96.79 | $177.00 | 497200 |
| 2022-09-14 | -88.06 | $179.27 | 235419 |
| 2022-09-13 | -93.82 | $178.17 | 330400 |
| 2022-09-12 | -52.03 | $186.90 | 202800 |
| 2022-09-09 | -62.85 | $184.64 | 191620 |
| 2022-09-08 | -77.45 | $181.59 | 417335 |
| 2022-09-07 | -81.81 | $180.68 | 198800 |
| 2022-09-06 | -95.50 | $177.82 | 347100 |
| 2022-09-02 | -95.33 | $178.78 | 551700 |
| 2022-09-01 | -85.35 | $180.87 | 272800 |
| 2022-08-31 | -99.55 | $180.11 | 248600 |
| 2022-08-30 | -93.83 | $181.49 | 193100 |
| 2022-08-29 | -95.72 | $183.46 | 165311 |
| 2022-08-26 | -100.00 | $184.81 | 249200 |
| 2022-08-25 | -54.37 | $191.43 | 110943 |
| 2022-08-24 | -56.71 | $188.81 | 136300 |
| 2022-08-23 | -52.93 | $188.47 | 224711 |
| 2022-08-22 | -44.24 | $189.01 | 196310 |
| 2022-08-19 | -22.63 | $193.29 | 173200 |
| 2022-08-18 | -9.60 | $195.87 | 158309 |
| 2022-08-17 | -11.41 | $195.51 | 150500 |
| 2022-08-16 | -4.75 | $196.83 | 213546 |
| 2022-08-15 | -1.05 | $196.39 | 183900 |
| 2022-08-12 | -0.05 | $195.33 | 257017 |
| 2022-08-11 | -11.98 | $192.00 | 186000 |
| 2022-08-10 | -0.27 | $192.28 | 227717 |
| 2022-08-09 | -14.89 | $188.23 | 252922 |
| 2022-08-08 | -11.72 | $188.90 | 302700 |
| 2022-08-05 | -6.88 | $189.31 | 186347 |
| 2022-08-04 | -3.46 | $190.01 | 173800 |
| 2022-08-03 | -2.20 | $190.27 | 202213 |
| 2022-08-02 | -15.24 | $186.63 | 236828 |
| 2022-08-01 | -8.11 | $188.01 | 282100 |
| 2022-07-29 | -2.55 | $188.58 | 218043 |
| 2022-07-28 | -3.30 | $185.39 | 218200 |
| 2022-07-27 | -4.93 | $183.65 | 430300 |
| 2022-07-26 | -38.50 | $178.32 | 235300 |
| 2022-07-25 | -18.87 | $180.93 | 279932 |
| 2022-07-22 | -17.82 | $181.07 | 1.4M |
| 2022-07-21 | -0.46 | $183.01 | 316821 |
| 2022-07-20 | -6.91 | $181.04 | 238200 |
| 2022-07-19 | -1.77 | $179.85 | 267300 |
| 2022-07-18 | -31.91 | $175.36 | 352900 |
| 2022-07-15 | -20.89 | $176.87 | 282948 |
| 2022-07-14 | -43.40 | $173.68 | 304023 |
| 2022-07-13 | -42.91 | $173.75 | 279900 |
| 2022-07-12 | -37.12 | $174.57 | 217100 |
| 2022-07-11 | -26.04 | $176.14 | 214608 |
| 2022-07-08 | -39.18 | $178.45 | 235100 |
| 2022-07-07 | -44.69 | $178.42 | 192100 |
| 2022-07-06 | -56.49 | $175.72 | 219808 |
| 2022-07-05 | -60.63 | $174.96 | 233346 |
| 2022-07-01 | -64.44 | $174.06 | 258300 |
| 2022-06-30 | -71.73 | $172.47 | 254221 |
| 2022-06-29 | -64.76 | $174.15 | 186731 |
| 2022-06-28 | -65.96 | $173.86 | 263500 |
| 2022-06-27 | -49.02 | $177.94 | 676400 |
| 2022-06-24 | -45.91 | $178.69 | 362300 |
| 2022-06-23 | -68.16 | $173.33 | 300721 |
| 2022-06-22 | -75.76 | $171.50 | 334088 |
| 2022-06-21 | -74.51 | $171.80 | 822306 |
| 2022-06-17 | -93.19 | $167.30 | 443200 |
| 2022-06-16 | -94.81 | $166.91 | 318400 |
| 2022-06-15 | -80.82 | $172.10 | 478300 |
| 2022-06-14 | -93.86 | $169.25 | 410921 |
| 2022-06-13 | -96.78 | $169.64 | 398328 |
| 2022-06-10 | -77.06 | $176.31 | 475400 |
| 2022-06-09 | -45.18 | $181.87 | 170636 |
| 2022-06-08 | -16.74 | $186.83 | 228900 |
| 2022-06-07 | -7.22 | $188.49 | 177600 |
| 2022-06-06 | -16.80 | $186.82 | 184916 |
| 2022-06-03 | -20.36 | $186.20 | 140218 |
| 2022-06-02 | -19.00 | $189.70 | 274821 |
| 2022-06-01 | -41.27 | $186.33 | 259103 |
| 2022-05-31 | -36.70 | $187.42 | 248500 |
| 2022-05-27 | -34.19 | $188.02 | 211131 |
| 2022-05-26 | -53.50 | $183.41 | 144847 |
| 2022-05-25 | -68.20 | $179.96 | 285500 |
| 2022-05-24 | -74.40 | $178.47 | 286900 |
| 2022-05-23 | -67.54 | $180.12 | 255600 |
| 2022-05-20 | -82.63 | $176.49 | 639345 |
| 2022-05-19 | -94.96 | $176.53 | 726247 |
| 2022-05-18 | -90.66 | $178.11 | 460402 |
| 2022-05-17 | -65.03 | $185.79 | 338245 |
| 2022-05-16 | -77.08 | $182.18 | 379712 |
| 2022-05-13 | -74.98 | $182.81 | 309648 |
| 2022-05-12 | -88.79 | $178.67 | 574832 |
| 2022-05-11 | -98.44 | $179.39 | 693019 |
| 2022-05-10 | -92.76 | $182.72 | 530442 |
| 2022-05-09 | -96.63 | $182.06 | 1.3M |
| 2022-05-06 | -87.09 | $187.82 | 576841 |
| 2022-05-05 | -84.52 | $188.45 | 386000 |
| 2022-05-04 | -51.54 | $195.84 | 576001 |
| 2022-05-03 | -81.16 | $189.94 | 297750 |
| 2022-05-02 | -83.47 | $189.33 | 386704 |
| 2022-04-29 | -98.66 | $187.75 | 255000 |
| 2022-04-28 | -71.59 | $195.47 | 369600 |
| 2022-04-27 | -96.15 | $190.01 | 352100 |
| 2022-04-26 | -99.83 | $189.83 | 314400 |
| 2022-04-25 | -79.70 | $195.90 | 490055 |
| 2022-04-22 | -98.85 | $194.38 | 285901 |
| 2022-04-21 | -96.99 | $199.71 | 238500 |
| 2022-04-20 | -77.22 | $202.47 | 275400 |
| 2022-04-19 | -69.34 | $203.57 | 120769 |
| 2022-04-18 | -93.77 | $200.16 | 198330 |
| 2022-04-14 | -98.64 | $200.24 | 130300 |
| 2022-04-13 | -71.78 | $203.10 | 478227 |
| 2022-04-12 | -67.89 | $200.90 | 313700 |
| 2022-04-11 | -55.91 | $201.29 | 876460 |
| 2022-04-08 | -34.75 | $205.41 | 805700 |
| 2022-04-07 | -29.43 | $206.61 | 220300 |
| 2022-04-06 | -34.49 | $205.47 | 162100 |
| 2022-04-05 | -21.41 | $208.42 | 259006 |
| 2022-04-04 | -9.14 | $211.14 | 185625 |
| 2022-04-01 | -19.75 | $208.69 | 240723 |
| 2022-03-31 | -20.49 | $208.52 | 227338 |
| 2022-03-30 | -6.45 | $211.76 | 160632 |
| 2022-03-29 | -1.34 | $212.94 | 227417 |
| 2022-03-28 | -0.39 | $210.59 | 200300 |
| 2022-03-25 | -2.83 | $208.73 | 147900 |
| 2022-03-24 | -1.71 | $208.00 | 194400 |
| 2022-03-23 | -14.17 | $205.45 | 703346 |
| 2022-03-22 | -1.98 | $207.91 | 565935 |
| 2022-03-21 | -4.34 | $205.11 | 338300 |
| 2022-03-18 | -0.94 | $204.98 | 197300 |
| 2022-03-17 | -14.32 | $202.43 | 219100 |
| 2022-03-16 | -35.38 | $200.13 | 471300 |
| 2022-03-15 | -59.13 | $195.72 | 293695 |
| 2022-03-14 | -84.38 | $191.03 | 325400 |
| 2022-03-11 | -76.90 | $192.77 | 382200 |
| 2022-03-10 | -68.80 | $195.24 | 285500 |
| 2022-03-09 | -64.89 | $196.24 | 424746 |
| 2022-03-08 | -88.01 | $190.90 | 533800 |
| 2022-03-07 | -81.77 | $192.34 | 386209 |
| 2022-03-04 | -57.36 | $197.98 | 373300 |
| 2022-03-03 | -48.57 | $200.01 | 471538 |
| 2022-03-02 | -46.93 | $201.19 | 1.2M |
| 2022-03-01 | -59.85 | $198.01 | 420424 |
| 2022-02-28 | -47.99 | $200.93 | 614100 |
| 2022-02-25 | -47.22 | $201.12 | 405900 |
| 2022-02-24 | -64.40 | $196.89 | 864711 |
| 2022-02-23 | -99.15 | $193.97 | 742435 |
| 2022-02-22 | -89.84 | $197.70 | 549100 |
| 2022-02-18 | -65.72 | $200.18 | 400711 |
| 2022-02-17 | -57.72 | $201.71 | 246300 |
| 2022-02-16 | -33.60 | $206.32 | 260100 |
| 2022-02-15 | -35.43 | $205.97 | 225600 |
| 2022-02-14 | -52.22 | $202.76 | 388112 |
| 2022-02-11 | -56.38 | $202.89 | 576540 |
| 2022-02-10 | -44.88 | $207.42 | 398398 |
| 2022-02-09 | -31.08 | $211.08 | 652800 |
| 2022-02-08 | -40.96 | $208.58 | 178426 |
| 2022-02-07 | -47.16 | $207.01 | 196400 |
| 2022-02-04 | -42.65 | $208.15 | 1.0M |
| 2022-02-03 | -48.85 | $206.58 | 762200 |
| 2022-02-02 | -31.34 | $212.36 | 660209 |
| 2022-02-01 | -41.16 | $210.53 | 395900 |
| 2022-01-31 | -46.62 | $208.96 | 518937 |
| 2022-01-28 | -60.17 | $205.07 | 358700 |
| 2022-01-27 | -78.86 | $199.70 | 554800 |
| 2022-01-26 | -76.71 | $200.32 | 869400 |
| 2022-01-25 | -76.71 | $200.32 | 542148 |
| 2022-01-24 | -68.80 | $202.59 | 1.0M |
| 2022-01-21 | -100.00 | $202.00 | 710000 |
| 2022-01-20 | -99.37 | $206.48 | 262900 |
| 2022-01-19 | -98.76 | $208.83 | 285100 |
| 2022-01-18 | -86.74 | $210.90 | 521200 |
| 2022-01-14 | -57.35 | $214.78 | 255957 |
| 2022-01-13 | -59.92 | $214.44 | 312110 |
| 2022-01-12 | -32.42 | $218.07 | 143743 |
| 2022-01-11 | -37.88 | $217.35 | 240501 |
| 2022-01-10 | -52.42 | $215.43 | 346000 |
| 2022-01-07 | -50.30 | $215.71 | 271547 |
| 2022-01-06 | -47.05 | $216.14 | 284530 |
| 2022-01-05 | -43.64 | $216.59 | 348000 |
| 2022-01-04 | -10.68 | $220.94 | 200900 |
| 2022-01-03 | 0.00 | $221.63 | 157600 |
| 2021-12-31 | -17.44 | $219.13 | 161520 |
| 2021-12-30 | -11.46 | $219.96 | 149200 |
| 2021-12-29 | -5.12 | $220.84 | 219600 |
| 2021-12-28 | -7.06 | $220.57 | 218432 |
| 2021-12-27 | 0.00 | $220.94 | 249807 |
| 2021-12-23 | -7.38 | $217.84 | 205700 |
| 2021-12-22 | -18.21 | $216.65 | 277538 |
| 2021-12-21 | -40.26 | $214.23 | 334636 |
| 2021-12-20 | -74.37 | $210.74 | 377007 |
| 2021-12-17 | -56.09 | $212.93 | 340300 |
| 2021-12-16 | -36.14 | $215.32 | 272125 |
| 2021-12-15 | -15.94 | $217.74 | 294510 |
| 2021-12-14 | -46.66 | $214.06 | 339700 |
| 2021-12-13 | -34.22 | $215.55 | 632103 |
| 2021-12-10 | -11.02 | $218.33 | 722400 |
| 2021-12-09 | -31.72 | $215.85 | 132800 |
| 2021-12-08 | -21.04 | $217.13 | 190802 |
| 2021-12-07 | -26.88 | $216.43 | 207337 |
| 2021-12-06 | -62.69 | $212.14 | 246041 |
| 2021-12-03 | -82.14 | $209.81 | 208800 |
| 2021-12-02 | -74.55 | $211.71 | 266134 |
| 2021-12-01 | -98.46 | $209.45 | 846036 |
| 2021-11-30 | -95.50 | $211.80 | 574100 |
| 2021-11-29 | -53.44 | $215.15 | 152300 |
| 2021-11-26 | -73.31 | $212.37 | 187600 |
| 2021-11-24 | -25.98 | $217.07 | 233929 |
| 2021-11-23 | -29.66 | $216.61 | 630742 |
| 2021-11-22 | -30.53 | $216.46 | 234614 |
| 2021-11-19 | -7.12 | $217.24 | 114710 |
| 2021-11-18 | -6.36 | $217.19 | 123929 |
| 2021-11-17 | -17.28 | $215.97 | 185940 |
| 2021-11-16 | -13.43 | $216.40 | 115200 |
| 2021-11-15 | -21.17 | $215.48 | 138342 |
| 2021-11-12 | -16.94 | $215.54 | 132400 |
| 2021-11-11 | -28.78 | $213.88 | 163703 |
| 2021-11-10 | -24.06 | $213.99 | 245300 |
| 2021-11-09 | -11.42 | $215.69 | 183044 |
| 2021-11-08 | -5.42 | $216.85 | 233011 |
| 2021-11-05 | -5.01 | $216.93 | 152803 |
| 2021-11-04 | 0.00 | $216.28 | 71300 |
| 2021-11-03 | -0.37 | $214.77 | 167869 |
| 2021-11-02 | -2.06 | $213.04 | 128542 |
| 2021-11-01 | -3.53 | $212.16 | 130502 |
| 2021-10-29 | 0.00 | $212.18 | 161500 |
| 2021-10-28 | -0.97 | $211.19 | 166400 |
| 2021-10-27 | -8.99 | $209.45 | 379226 |
| 2021-10-26 | -7.65 | $209.52 | 215121 |
| 2021-10-25 | -0.91 | $209.02 | 144727 |
| 2021-10-22 | -6.18 | $207.72 | 103000 |
| 2021-10-21 | -0.63 | $208.42 | 65500 |
| 2021-10-20 | -0.41 | $208.17 | 93700 |
| 2021-10-19 | 0.00 | $207.56 | 103605 |
| 2021-10-18 | -0.29 | $206.03 | 126241 |
| 2021-10-15 | -0.21 | $205.17 | 175503 |
| 2021-10-14 | -25.23 | $203.17 | 113522 |
| 2021-10-13 | -60.90 | $199.97 | 494700 |
| 2021-10-12 | -66.98 | $199.39 | 768300 |
| 2021-10-11 | -59.87 | $200.17 | 164100 |
| 2021-10-08 | -45.44 | $201.80 | 116800 |
| 2021-10-07 | -50.12 | $201.95 | 117639 |
| 2021-10-06 | -63.76 | $200.49 | 182135 |
| 2021-10-05 | -73.66 | $199.23 | 209800 |
| 2021-10-04 | -92.02 | $196.91 | 320048 |
| 2021-10-01 | -72.45 | $200.00 | 259518 |
| 2021-09-30 | -99.06 | $197.44 | 200000 |
| 2021-09-29 | -85.77 | $199.52 | 150611 |
| 2021-09-28 | -89.12 | $199.15 | 231900 |
| 2021-09-27 | -50.86 | $203.37 | 111900 |
| 2021-09-24 | -43.52 | $204.18 | 118000 |
| 2021-09-23 | -42.79 | $204.26 | 125603 |
| 2021-09-22 | -63.37 | $201.99 | 166100 |
| 2021-09-21 | -78.15 | $200.36 | 114420 |
| 2021-09-20 | -78.33 | $200.34 | 328100 |
| 2021-09-17 | -78.00 | $203.91 | 229936 |
| 2021-09-16 | -36.25 | $205.91 | 78611 |
| 2021-09-15 | -32.35 | $206.24 | 113200 |
| 2021-09-14 | -52.77 | $204.51 | 154000 |
| 2021-09-13 | -38.61 | $205.71 | 190900 |
| 2021-09-10 | -45.81 | $205.10 | 638400 |
| 2021-09-09 | -23.49 | $206.99 | 166442 |
| 2021-09-08 | -10.98 | $208.05 | 138600 |
| 2021-09-07 | -7.20 | $208.37 | 123935 |
| 2021-09-03 | -2.01 | $208.81 | 85800 |
| 2021-09-02 | -7.08 | $208.38 | 120444 |
| 2021-09-01 | -10.31 | $208.08 | 163400 |
| 2021-08-31 | -8.13 | $208.08 | 96816 |
| 2021-08-30 | -4.11 | $208.40 | 182836 |
| 2021-08-27 | -2.33 | $206.96 | 115900 |
| 2021-08-26 | -20.85 | $205.29 | 467403 |
| 2021-08-25 | -3.45 | $206.40 | 104200 |
| 2021-08-24 | -4.40 | $206.32 | 135800 |
| 2021-08-23 | -7.17 | $206.07 | 196500 |
| 2021-08-20 | -26.92 | $204.23 | 168410 |
| 2021-08-19 | -61.90 | $202.32 | 206339 |
| 2021-08-18 | -69.02 | $201.89 | 143700 |
| 2021-08-17 | -24.14 | $204.09 | 210434 |
| 2021-08-16 | -0.42 | $205.66 | 137500 |
| 2021-08-13 | 0.00 | $205.12 | 116400 |
| 2021-08-12 | -0.31 | $204.55 | 145101 |
| 2021-08-11 | -3.13 | $203.58 | 121720 |
| 2021-08-10 | -7.69 | $203.07 | 402102 |
| 2021-08-09 | -8.60 | $202.99 | 139900 |
| 2021-08-06 | -6.90 | $203.14 | 93229 |
| 2021-08-05 | -8.82 | $202.97 | 120477 |
| 2021-08-04 | -25.45 | $201.50 | 111709 |
| 2021-08-03 | -15.72 | $202.36 | 206012 |
| 2021-08-02 | -31.67 | $200.95 | 243200 |
| 2021-07-30 | -29.98 | $201.10 | 232422 |
| 2021-07-29 | -11.65 | $202.72 | 158037 |
| 2021-07-28 | -16.86 | $202.26 | 135515 |
| 2021-07-27 | -15.38 | $202.39 | 282881 |
| 2021-07-26 | 0.00 | $203.75 | 196100 |
| 2021-07-23 | 0.00 | $203.32 | 165900 |
| 2021-07-22 | -13.55 | $201.01 | 119800 |
| 2021-07-21 | -20.95 | $200.24 | 290200 |
| 2021-07-20 | -34.06 | $198.74 | 422234 |
| 2021-07-19 | -50.73 | $196.16 | 400841 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
14.33
2026-07-16
Close Price
$372.96
Vol: 35628
Average Directional Index - Detailed Analysis
Minimum
7.51
Average
23.00
Maximum
67.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 14.33 | $372.96 | 35628 |
| 2026-07-15 | 14.77 | $373.90 | 162090 |
| 2026-07-14 | 15.21 | $370.64 | 195725 |
| 2026-07-13 | 15.98 | $369.40 | 376338 |
| 2026-07-10 | 16.82 | $372.31 | 397531 |
| 2026-07-09 | 17.71 | $370.21 | 172268 |
| 2026-07-08 | 18.36 | $367.80 | 237800 |
| 2026-07-07 | 18.75 | $368.25 | 155417 |
| 2026-07-06 | 19.44 | $369.49 | 153536 |
| 2026-07-02 | 20.21 | $366.08 | 187790 |
| 2026-07-01 | 20.81 | $365.87 | 206400 |
| 2026-06-30 | 21.29 | $365.87 | 282200 |
| 2026-06-29 | 21.65 | $362.51 | 481867 |
| 2026-06-26 | 21.58 | $357.57 | 308404 |
| 2026-06-25 | 21.13 | $357.55 | 362600 |
| 2026-06-24 | 20.73 | $359.28 | 267266 |
| 2026-06-23 | 20.50 | $360.44 | 288200 |
| 2026-06-22 | 20.37 | $365.60 | 337579 |
| 2026-06-18 | 20.74 | $368.66 | 234412 |
| 2026-06-17 | 21.22 | $364.14 | 518700 |
| 2026-06-16 | 21.71 | $368.69 | 221500 |
| 2026-06-15 | 22.78 | $371.05 | 282500 |
| 2026-06-12 | 23.95 | $364.40 | 480202 |
| 2026-06-11 | 24.47 | $363.54 | 720900 |
| 2026-06-10 | 24.78 | $357.76 | 366471 |
| 2026-06-09 | 25.23 | $363.62 | 481529 |
| 2026-06-08 | 25.71 | $366.57 | 263224 |
| 2026-06-05 | 26.96 | $364.88 | 391954 |
| 2026-06-04 | 28.27 | $375.73 | 273300 |
| 2026-06-03 | 28.42 | $374.53 | 416421 |
| 2026-06-02 | 28.35 | $377.82 | 256500 |
| 2026-06-01 | 27.83 | $378.10 | 450222 |
| 2026-05-29 | 27.24 | $377.33 | 375200 |
| 2026-05-28 | 26.68 | $376.46 | 252105 |
| 2026-05-27 | 26.22 | $373.91 | 239400 |
| 2026-05-26 | 25.96 | $373.14 | 228151 |
| 2026-05-22 | 25.68 | $371.19 | 251913 |
| 2026-05-21 | 25.45 | $370.39 | 505106 |
| 2026-05-20 | 25.34 | $370.07 | 345103 |
| 2026-05-19 | 25.34 | $366.44 | 330700 |
| 2026-05-18 | 25.51 | $368.82 | 456400 |
| 2026-05-15 | 25.56 | $369.36 | 351607 |
| 2026-05-14 | 25.28 | $373.91 | 187100 |
| 2026-05-13 | 24.58 | $370.81 | 220930 |
| 2026-05-12 | 24.05 | $367.62 | 477245 |
| 2026-05-11 | 23.76 | $368.03 | 223216 |
| 2026-05-08 | 23.14 | $367.38 | 290858 |
| 2026-05-07 | 22.59 | $363.83 | 657329 |
| 2026-05-06 | 22.11 | $364.37 | 292852 |
| 2026-05-05 | 21.72 | $358.11 | 315662 |
| 2026-05-04 | 21.80 | $355.22 | 359150 |
| 2026-05-01 | 22.03 | $356.70 | 366134 |
| 2026-04-30 | 21.92 | $354.80 | 383000 |
| 2026-04-29 | 22.09 | $352.08 | 592422 |
| 2026-04-28 | 22.56 | $351.98 | 392145 |
| 2026-04-27 | 23.05 | $353.20 | 462200 |
| 2026-04-24 | 23.46 | $352.22 | 399300 |
| 2026-04-23 | 23.98 | $348.70 | 614641 |
| 2026-04-22 | 24.67 | $350.66 | 435700 |
| 2026-04-21 | 25.15 | $345.89 | 788530 |
| 2026-04-20 | 25.78 | $348.37 | 482534 |
| 2026-04-17 | 26.26 | $349.72 | 511883 |
| 2026-04-16 | 26.66 | $345.58 | 418736 |
| 2026-04-15 | 27.43 | $345.12 | 318419 |
| 2026-04-14 | 28.33 | $341.17 | 470100 |
| 2026-04-13 | 29.61 | $335.96 | 405633 |
| 2026-04-10 | 30.91 | $333.22 | 312700 |
| 2026-04-09 | 32.11 | $332.82 | 615700 |
| 2026-04-08 | 33.22 | $330.15 | 805738 |
| 2026-04-07 | 34.25 | $322.20 | 888100 |
| 2026-04-06 | 34.24 | $321.90 | 755404 |
| 2026-04-02 | 34.42 | $320.41 | 1.2M |
| 2026-04-01 | 34.44 | $320.37 | 1.5M |
| 2026-03-31 | 34.73 | $318.07 | 2.1M |
| 2026-03-30 | 34.59 | $308.21 | 796394 |
| 2026-03-27 | 33.41 | $309.14 | 1.3M |
| 2026-03-26 | 32.26 | $314.96 | 1.4M |
| 2026-03-25 | 31.37 | $321.25 | 1.7M |
| 2026-03-24 | 30.80 | $319.33 | 3.5M |
| 2026-03-23 | 29.85 | $321.16 | 4.3M |
| 2026-03-20 | 28.97 | $317.57 | 2.4M |
| 2026-03-19 | 27.47 | $322.16 | 2.5M |
| 2026-03-18 | 26.15 | $323.37 | 2.2M |
| 2026-03-17 | 24.95 | $328.25 | 1.5M |
| 2026-03-16 | 24.05 | $328.86 | 3.7M |
| 2026-03-13 | 23.10 | $325.64 | 3.7M |
| 2026-03-12 | 22.11 | $328.54 | 30.1M |
| 2026-03-11 | 21.31 | $333.47 | 778017 |
| 2026-03-10 | 20.78 | $333.60 | 1.1M |
| 2026-03-09 | 20.26 | $333.76 | 1.1M |
| 2026-03-06 | 19.43 | $330.86 | 844500 |
| 2026-03-05 | 18.84 | $334.51 | 907005 |
| 2026-03-04 | 18.43 | $335.85 | 552200 |
| 2026-03-03 | 18.15 | $333.33 | 1.1M |
| 2026-03-02 | 17.40 | $334.94 | 840000 |
| 2026-02-27 | 16.85 | $334.88 | 749000 |
| 2026-02-26 | 16.50 | $336.91 | 507006 |
| 2026-02-25 | 16.35 | $340.04 | 503847 |
| 2026-02-24 | 16.59 | $336.88 | 469302 |
| 2026-02-23 | 16.29 | $334.41 | 699220 |
| 2026-02-20 | 16.04 | $337.83 | 685400 |
| 2026-02-19 | 15.76 | $335.10 | 695800 |
| 2026-02-18 | 15.15 | $336.07 | 633300 |
| 2026-02-17 | 14.55 | $334.39 | 970500 |
| 2026-02-13 | 13.60 | $333.55 | 941626 |
| 2026-02-12 | 12.77 | $335.05 | 658900 |
| 2026-02-11 | 12.09 | $340.83 | 780000 |
| 2026-02-10 | 11.99 | $341.90 | 480800 |
| 2026-02-09 | 12.09 | $343.32 | 517200 |
| 2026-02-06 | 12.14 | $341.61 | 606801 |
| 2026-02-05 | 11.88 | $335.46 | 1.9M |
| 2026-02-04 | 10.94 | $340.28 | 1.4M |
| 2026-02-03 | 10.38 | $341.91 | 544331 |
| 2026-02-02 | 9.97 | $345.35 | 541410 |
| 2026-01-30 | 9.90 | $343.56 | 492940 |
| 2026-01-29 | 9.50 | $343.56 | 419200 |
| 2026-01-28 | 9.08 | $344.69 | 382700 |
| 2026-01-27 | 9.43 | $344.95 | 270216 |
| 2026-01-26 | 9.71 | $343.66 | 282800 |
| 2026-01-23 | 9.80 | $341.39 | 423300 |
| 2026-01-22 | 9.57 | $340.96 | 516662 |
| 2026-01-21 | 9.19 | $338.56 | 818030 |
| 2026-01-20 | 8.52 | $335.10 | 547182 |
| 2026-01-16 | 7.51 | $343.10 | 746823 |
| 2026-01-15 | 7.56 | $343.59 | 770335 |
| 2026-01-14 | 7.71 | $343.41 | 811400 |
| 2026-01-13 | 7.65 | $345.67 | 1.0M |
| 2026-01-12 | 7.89 | $346.56 | 477000 |
| 2026-01-09 | 8.13 | $346.07 | 602300 |
| 2026-01-08 | 8.49 | $344.49 | 502833 |
| 2026-01-07 | 8.64 | $344.84 | 529248 |
| 2026-01-06 | 9.02 | $345.05 | 436227 |
| 2026-01-05 | 9.08 | $344.10 | 483520 |
| 2026-01-02 | 9.09 | $342.33 | 604845 |
| 2025-12-31 | 9.09 | $342.97 | 347400 |
| 2025-12-30 | 9.41 | $345.09 | 454728 |
| 2025-12-29 | 9.72 | $345.39 | 445490 |
| 2025-12-26 | 10.05 | $346.76 | 372100 |
| 2025-12-24 | 10.05 | $346.87 | 204846 |
| 2025-12-23 | 10.15 | $345.51 | 548344 |
| 2025-12-22 | 10.44 | $343.41 | 438003 |
| 2025-12-19 | 10.89 | $341.50 | 354076 |
| 2025-12-18 | 11.01 | $338.26 | 378600 |
| 2025-12-17 | 10.90 | $335.57 | 355330 |
| 2025-12-16 | 10.78 | $339.71 | 398700 |
| 2025-12-15 | 10.94 | $341.04 | 337114 |
| 2025-12-12 | 11.51 | $341.85 | 518400 |
| 2025-12-11 | 12.08 | $345.44 | 595900 |
| 2025-12-10 | 12.46 | $345.37 | 656700 |
| 2025-12-09 | 12.72 | $343.92 | 329227 |
| 2025-12-08 | 12.83 | $344.31 | 406500 |
| 2025-12-05 | 12.94 | $345.17 | 366025 |
| 2025-12-04 | 12.84 | $344.53 | 279100 |
| 2025-12-03 | 12.83 | $344.35 | 312400 |
| 2025-12-02 | 12.90 | $343.56 | 438600 |
| 2025-12-01 | 12.95 | $342.59 | 418143 |
| 2025-11-28 | 13.16 | $344.13 | 160032 |
| 2025-11-26 | 13.24 | $342.38 | 321447 |
| 2025-11-25 | 13.41 | $340.13 | 393900 |
| 2025-11-24 | 13.86 | $337.69 | 440354 |
| 2025-11-21 | 14.56 | $331.70 | 455200 |
| 2025-11-20 | 14.90 | $329.28 | 507415 |
| 2025-11-19 | 15.37 | $334.15 | 423300 |
| 2025-11-18 | 15.28 | $332.66 | 1.0M |
| 2025-11-17 | 14.94 | $335.93 | 535748 |
| 2025-11-14 | 14.97 | $338.72 | 947032 |
| 2025-11-13 | 15.00 | $338.65 | 469618 |
| 2025-11-12 | 15.49 | $344.92 | 398394 |
| 2025-11-11 | 15.96 | $344.82 | 482823 |
| 2025-11-10 | 16.55 | $343.79 | 466900 |
| 2025-11-07 | 17.29 | $337.40 | 872263 |
| 2025-11-06 | 17.43 | $338.50 | 370600 |
| 2025-11-05 | 18.19 | $342.43 | 418319 |
| 2025-11-04 | 18.80 | $341.60 | 1.4M |
| 2025-11-03 | 19.35 | $346.17 | 896700 |
| 2025-10-31 | 19.23 | $345.32 | 250100 |
| 2025-10-30 | 19.12 | $344.21 | 1.1M |
| 2025-10-29 | 19.10 | $348.36 | 975131 |
| 2025-10-28 | 18.75 | $346.80 | 548000 |
| 2025-10-27 | 18.51 | $344.65 | 198300 |
| 2025-10-24 | 18.64 | $339.45 | 248900 |
| 2025-10-23 | 19.42 | $336.29 | 236700 |
| 2025-10-22 | 20.06 | $334.62 | 548401 |
| 2025-10-21 | 20.71 | $336.14 | 224900 |
| 2025-10-20 | 21.55 | $336.58 | 215411 |
| 2025-10-17 | 22.45 | $333.12 | 401400 |
| 2025-10-16 | 23.26 | $330.80 | 692271 |
| 2025-10-15 | 24.11 | $332.92 | 412700 |
| 2025-10-14 | 25.11 | $331.02 | 360802 |
| 2025-10-13 | 25.75 | $332.35 | 236056 |
| 2025-10-10 | 27.04 | $326.65 | 867431 |
| 2025-10-09 | 28.39 | $336.23 | 594013 |
| 2025-10-08 | 28.00 | $336.63 | 634515 |
| 2025-10-07 | 27.64 | $334.53 | 316500 |
| 2025-10-06 | 27.32 | $335.50 | 462800 |
| 2025-10-03 | 27.04 | $333.98 | 535800 |
| 2025-10-02 | 26.77 | $334.28 | 552482 |
| 2025-10-01 | 26.52 | $334.26 | 518682 |
| 2025-09-30 | 26.35 | $332.84 | 1.2M |
| 2025-09-29 | 26.40 | $331.44 | 586990 |
| 2025-09-26 | 26.48 | $330.97 | 393030 |
| 2025-09-25 | 26.76 | $329.53 | 391838 |
| 2025-09-24 | 27.21 | $330.79 | 530113 |
| 2025-09-23 | 27.25 | $331.63 | 419855 |
| 2025-09-22 | 26.99 | $334.18 | 552400 |
| 2025-09-19 | 26.53 | $332.28 | 396149 |
| 2025-09-18 | 26.25 | $330.16 | 925928 |
| 2025-09-17 | 26.11 | $328.88 | 1.8M |
| 2025-09-16 | 26.18 | $329.58 | 10.7M |
| 2025-09-15 | 25.55 | $330.47 | 260700 |
| 2025-09-12 | 24.89 | $327.92 | 162400 |
| 2025-09-11 | 24.41 | $327.13 | 336420 |
| 2025-09-10 | 24.03 | $325.50 | 249561 |
| 2025-09-09 | 23.75 | $323.76 | 291902 |
| 2025-09-08 | 23.76 | $322.31 | 271400 |
| 2025-09-05 | 23.85 | $321.66 | 265503 |
| 2025-09-04 | 23.94 | $322.69 | 247200 |
| 2025-09-03 | 24.23 | $320.32 | 172704 |
| 2025-09-02 | 24.88 | $317.78 | 338850 |
| 2025-08-29 | 25.96 | $319.69 | 171900 |
| 2025-08-28 | 26.22 | $322.43 | 142602 |
| 2025-08-27 | 26.27 | $321.26 | 238417 |
| 2025-08-26 | 26.50 | $320.19 | 152201 |
| 2025-08-25 | 26.87 | $318.96 | 362976 |
| 2025-08-22 | 27.10 | $319.35 | 281354 |
| 2025-08-21 | 27.36 | $314.77 | 161700 |
| 2025-08-20 | 28.19 | $316.03 | 240107 |
| 2025-08-19 | 29.07 | $317.53 | 156000 |
| 2025-08-18 | 29.26 | $320.27 | 181109 |
| 2025-08-15 | 28.74 | $320.69 | 235803 |
| 2025-08-14 | 28.11 | $320.74 | 344133 |
| 2025-08-13 | 27.52 | $320.52 | 201011 |
| 2025-08-12 | 26.90 | $319.57 | 198307 |
| 2025-08-11 | 26.42 | $316.54 | 183300 |
| 2025-08-08 | 26.12 | $317.37 | 181955 |
| 2025-08-07 | 25.87 | $314.00 | 298155 |
| 2025-08-06 | 25.76 | $314.19 | 201000 |
| 2025-08-05 | 25.87 | $311.12 | 352113 |
| 2025-08-04 | 26.14 | $311.57 | 318300 |
| 2025-08-01 | 26.56 | $307.18 | 361581 |
| 2025-07-31 | 27.24 | $313.55 | 257100 |
| 2025-07-30 | 26.57 | $313.32 | 220664 |
| 2025-07-29 | 26.25 | $313.83 | 149300 |
| 2025-07-28 | 25.57 | $315.00 | 143400 |
| 2025-07-25 | 24.93 | $314.01 | 138200 |
| 2025-07-24 | 24.31 | $313.02 | 153920 |
| 2025-07-23 | 23.74 | $312.71 | 341800 |
| 2025-07-22 | 23.28 | $309.94 | 168800 |
| 2025-07-21 | 23.02 | $310.75 | 171003 |
| 2025-07-18 | 22.38 | $309.56 | 205201 |
| 2025-07-17 | 21.82 | $309.98 | 300800 |
| 2025-07-16 | 21.32 | $308.32 | 416500 |
| 2025-07-15 | 21.01 | $307.42 | 131243 |
| 2025-07-14 | 20.34 | $307.17 | 117915 |
| 2025-07-11 | 19.85 | $307.11 | 187100 |
| 2025-07-10 | 19.35 | $307.83 | 116316 |
| 2025-07-09 | 18.72 | $306.97 | 186401 |
| 2025-07-08 | 18.13 | $305.06 | 168200 |
| 2025-07-07 | 17.71 | $305.26 | 247232 |
| 2025-07-03 | 17.27 | $307.86 | 157107 |
| 2025-07-02 | 16.35 | $305.37 | 291000 |
| 2025-07-01 | 15.68 | $303.42 | 232700 |
| 2025-06-30 | 15.13 | $304.35 | 355100 |
| 2025-06-27 | 14.45 | $303.11 | 192140 |
| 2025-06-26 | 13.92 | $301.31 | 194935 |
| 2025-06-25 | 13.58 | $298.69 | 189767 |
| 2025-06-24 | 13.48 | $297.50 | 231200 |
| 2025-06-23 | 13.53 | $294.17 | 414824 |
| 2025-06-20 | 14.09 | $291.68 | 261200 |
| 2025-06-18 | 14.61 | $292.82 | 334200 |
| 2025-06-17 | 14.94 | $292.41 | 244445 |
| 2025-06-16 | 15.26 | $295.46 | 301300 |
| 2025-06-13 | 15.37 | $292.73 | 484515 |
| 2025-06-12 | 15.56 | $296.55 | 308600 |
| 2025-06-11 | 15.47 | $294.98 | 225018 |
| 2025-06-10 | 15.37 | $295.77 | 212000 |
| 2025-06-09 | 15.37 | $294.32 | 184425 |
| 2025-06-06 | 15.54 | $293.35 | 270100 |
| 2025-06-05 | 15.77 | $289.80 | 585448 |
| 2025-06-04 | 16.06 | $292.41 | 373000 |
| 2025-06-03 | 16.04 | $291.92 | 345700 |
| 2025-06-02 | 16.08 | $289.97 | 300400 |
| 2025-05-30 | 16.33 | $288.37 | 396300 |
| 2025-05-29 | 16.68 | $288.95 | 369537 |
| 2025-05-28 | 16.86 | $287.38 | 351400 |
| 2025-05-27 | 17.13 | $288.57 | 328940 |
| 2025-05-23 | 17.51 | $282.59 | 580716 |
| 2025-05-22 | 18.38 | $284.71 | 356101 |
| 2025-05-21 | 18.94 | $284.22 | 774754 |
| 2025-05-20 | 19.53 | $288.36 | 4.1M |
| 2025-05-19 | 19.82 | $289.91 | 282036 |
| 2025-05-16 | 20.12 | $289.40 | 163200 |
| 2025-05-15 | 20.36 | $287.79 | 197000 |
| 2025-05-14 | 20.68 | $286.91 | 526610 |
| 2025-05-13 | 21.10 | $285.97 | 378834 |
| 2025-05-12 | 21.59 | $283.38 | 331627 |
| 2025-05-09 | 22.35 | $273.33 | 171800 |
| 2025-05-08 | 23.22 | $274.02 | 481000 |
| 2025-05-07 | 24.14 | $271.66 | 348246 |
| 2025-05-06 | 24.83 | $270.55 | 214600 |
| 2025-05-05 | 25.62 | $273.55 | 239316 |
| 2025-05-02 | 26.64 | $275.62 | 306952 |
| 2025-05-01 | 27.75 | $271.57 | 351344 |
| 2025-04-30 | 28.77 | $268.79 | 276588 |
| 2025-04-29 | 29.45 | $269.34 | 211726 |
| 2025-04-28 | 30.43 | $267.93 | 207604 |
| 2025-04-25 | 31.40 | $267.92 | 240800 |
| 2025-04-24 | 32.33 | $264.96 | 197500 |
| 2025-04-23 | 33.09 | $259.15 | 561707 |
| 2025-04-22 | 33.79 | $254.63 | 416800 |
| 2025-04-21 | 33.80 | $248.53 | 472100 |
| 2025-04-17 | 33.41 | $254.04 | 420313 |
| 2025-04-16 | 33.35 | $254.52 | 408259 |
| 2025-04-15 | 33.28 | $261.04 | 297829 |
| 2025-04-14 | 33.69 | $261.95 | 414800 |
| 2025-04-11 | 34.13 | $260.18 | 551232 |
| 2025-04-10 | 34.17 | $254.95 | 772200 |
| 2025-04-09 | 34.06 | $264.76 | 1.2M |
| 2025-04-08 | 33.94 | $240.38 | 735916 |
| 2025-04-07 | 32.64 | $244.07 | 1.4M |
| 2025-04-04 | 31.04 | $244.18 | 999716 |
| 2025-04-03 | 29.72 | $259.55 | 616800 |
| 2025-04-02 | 29.03 | $272.95 | 416000 |
| 2025-04-01 | 28.95 | $271.42 | 284200 |
| 2025-03-31 | 28.54 | $270.83 | 769600 |
| 2025-03-28 | 27.87 | $269.23 | 258400 |
| 2025-03-27 | 27.50 | $275.41 | 250600 |
| 2025-03-26 | 27.60 | $275.96 | 226300 |
| 2025-03-25 | 27.80 | $280.34 | 161948 |
| 2025-03-24 | 28.42 | $279.28 | 277800 |
| 2025-03-21 | 28.94 | $274.14 | 237000 |
| 2025-03-20 | 28.60 | $273.57 | 229900 |
| 2025-03-19 | 28.30 | $274.06 | 380811 |
| 2025-03-18 | 27.96 | $271.01 | 321249 |
| 2025-03-17 | 27.08 | $274.91 | 569548 |
| 2025-03-14 | 26.36 | $273.78 | 339464 |
| 2025-03-13 | 25.19 | $268.35 | 265819 |
| 2025-03-12 | 23.53 | $272.00 | 497500 |
| 2025-03-11 | 21.91 | $269.99 | 514803 |
| 2025-03-10 | 20.09 | $272.24 | 604585 |
| 2025-03-07 | 18.28 | $280.51 | 639834 |
| 2025-03-06 | 16.78 | $279.16 | 651513 |
| 2025-03-05 | 15.38 | $284.45 | 634543 |
| 2025-03-04 | 14.03 | $280.97 | 756300 |
| 2025-03-03 | 12.60 | $284.33 | 777706 |
| 2025-02-28 | 11.42 | $290.28 | 1.2M |
| 2025-02-27 | 10.34 | $285.09 | 7.3M |
| 2025-02-26 | 9.31 | $290.71 | 153013 |
| 2025-02-25 | 8.67 | $290.57 | 397800 |
| 2025-02-24 | 7.95 | $292.62 | 149300 |
| 2025-02-21 | 7.68 | $294.16 | 141587 |
| 2025-02-20 | 7.61 | $298.93 | 120737 |
| 2025-02-19 | 7.94 | $300.35 | 166084 |
| 2025-02-18 | 8.15 | $299.37 | 180000 |
| 2025-02-14 | 8.44 | $299.01 | 161000 |
| 2025-02-13 | 8.59 | $298.95 | 183536 |
| 2025-02-12 | 8.82 | $295.72 | 142644 |
| 2025-02-11 | 9.08 | $296.16 | 244600 |
| 2025-02-10 | 9.54 | $295.31 | 281618 |
| 2025-02-07 | 9.95 | $293.51 | 291811 |
| 2025-02-06 | 10.39 | $296.85 | 193600 |
| 2025-02-05 | 10.76 | $295.60 | 222600 |
| 2025-02-04 | 11.31 | $294.69 | 225500 |
| 2025-02-03 | 11.82 | $292.23 | 291000 |
| 2025-01-31 | 12.19 | $294.56 | 253921 |
| 2025-01-30 | 12.38 | $295.89 | 322148 |
| 2025-01-29 | 12.84 | $295.29 | 172242 |
| 2025-01-28 | 13.43 | $296.65 | 157700 |
| 2025-01-27 | 14.05 | $292.86 | 229300 |
| 2025-01-24 | 14.41 | $298.02 | 201700 |
| 2025-01-23 | 14.44 | $298.52 | 203200 |
| 2025-01-22 | 14.59 | $296.84 | 146013 |
| 2025-01-21 | 14.91 | $294.46 | 318806 |
| 2025-01-17 | 15.64 | $292.21 | 185237 |
| 2025-01-16 | 16.32 | $288.78 | 146900 |
| 2025-01-15 | 16.79 | $290.94 | 158149 |
| 2025-01-14 | 17.24 | $284.79 | 212329 |
| 2025-01-13 | 17.03 | $285.45 | 195643 |
| 2025-01-10 | 16.55 | $285.72 | 380316 |
| 2025-01-08 | 16.26 | $289.76 | 242125 |
| 2025-01-07 | 16.41 | $289.67 | 194106 |
| 2025-01-06 | 16.69 | $293.74 | 331000 |
| 2025-01-03 | 17.54 | $291.46 | 148100 |
| 2025-01-02 | 17.73 | $288.07 | 418500 |
| 2024-12-31 | 17.80 | $288.85 | 232300 |
| 2024-12-30 | 18.21 | $290.44 | 226243 |
| 2024-12-27 | 18.75 | $293.88 | 162300 |
| 2024-12-26 | 19.70 | $297.09 | 109500 |
| 2024-12-24 | 19.92 | $297.51 | 100300 |
| 2024-12-23 | 20.18 | $293.59 | 171800 |
| 2024-12-20 | 21.07 | $291.15 | 323011 |
| 2024-12-19 | 22.01 | $288.39 | 228244 |
| 2024-12-18 | 22.85 | $287.73 | 286400 |
| 2024-12-17 | 23.73 | $296.56 | 130026 |
| 2024-12-16 | 23.52 | $298.10 | 201020 |
| 2024-12-13 | 22.95 | $296.02 | 199734 |
| 2024-12-12 | 22.50 | $295.63 | 318206 |
| 2024-12-11 | 21.85 | $297.35 | 116800 |
| 2024-12-10 | 21.15 | $294.12 | 97800 |
| 2024-12-09 | 20.68 | $294.57 | 103495 |
| 2024-12-06 | 20.10 | $295.94 | 127000 |
| 2024-12-05 | 19.23 | $295.06 | 151800 |
| 2024-12-04 | 18.37 | $294.80 | 166500 |
| 2024-12-03 | 17.59 | $292.38 | 106936 |
| 2024-12-02 | 17.12 | $291.67 | 192300 |
| 2024-11-29 | 16.69 | $290.15 | 54249 |
| 2024-11-27 | 16.43 | $288.46 | 92200 |
| 2024-11-26 | 16.44 | $289.22 | 156100 |
| 2024-11-25 | 16.32 | $287.35 | 146500 |
| 2024-11-22 | 16.22 | $286.88 | 881830 |
| 2024-11-21 | 16.48 | $286.47 | 247714 |
| 2024-11-20 | 16.75 | $286.03 | 383624 |
| 2024-11-19 | 17.26 | $286.27 | 225900 |
| 2024-11-18 | 17.80 | $284.61 | 220107 |
| 2024-11-15 | 18.56 | $283.56 | 185238 |
| 2024-11-14 | 19.35 | $287.72 | 127121 |
| 2024-11-13 | 19.23 | $289.53 | 131400 |
| 2024-11-12 | 18.97 | $289.19 | 250200 |
| 2024-11-11 | 18.72 | $289.58 | 182600 |
| 2024-11-08 | 18.32 | $289.90 | 272930 |
| 2024-11-07 | 17.81 | $289.10 | 256000 |
| 2024-11-06 | 17.40 | $286.19 | 275700 |
| 2024-11-05 | 17.33 | $278.69 | 125450 |
| 2024-11-04 | 17.96 | $275.78 | 224300 |
| 2024-11-01 | 18.22 | $276.84 | 266865 |
| 2024-10-31 | 18.81 | $275.00 | 193277 |
| 2024-10-30 | 19.42 | $281.37 | 283700 |
| 2024-10-29 | 19.46 | $282.40 | 282145 |
| 2024-10-28 | 19.58 | $281.58 | 132346 |
| 2024-10-25 | 19.43 | $280.75 | 138100 |
| 2024-10-24 | 19.27 | $280.40 | 150552 |
| 2024-10-23 | 19.57 | $279.48 | 210200 |
| 2024-10-22 | 19.90 | $282.82 | 186800 |
| 2024-10-21 | 19.40 | $282.28 | 170200 |
| 2024-10-18 | 19.04 | $282.07 | 138420 |
| 2024-10-17 | 18.40 | $280.84 | 300006 |
| 2024-10-16 | 17.73 | $280.57 | 269300 |
| 2024-10-15 | 17.35 | $279.45 | 239800 |
| 2024-10-14 | 16.90 | $281.62 | 145019 |
| 2024-10-11 | 16.01 | $279.38 | 337900 |
| 2024-10-10 | 15.45 | $278.36 | 219343 |
| 2024-10-09 | 15.00 | $278.70 | 133400 |
| 2024-10-08 | 14.53 | $276.97 | 169600 |
| 2024-10-07 | 14.35 | $273.65 | 109341 |
| 2024-10-04 | 14.37 | $276.33 | 131200 |
| 2024-10-03 | 14.32 | $273.62 | 222700 |
| 2024-10-02 | 14.60 | $273.66 | 158175 |
| 2024-10-01 | 14.95 | $273.68 | 236442 |
| 2024-09-30 | 15.32 | $276.76 | 193414 |
| 2024-09-27 | 15.38 | $275.37 | 185437 |
| 2024-09-26 | 15.21 | $276.05 | 302200 |
| 2024-09-25 | 15.03 | $275.09 | 313901 |
| 2024-09-24 | 15.02 | $276.10 | 262119 |
| 2024-09-23 | 15.00 | $275.16 | 210800 |
| 2024-09-20 | 15.09 | $274.48 | 184541 |
| 2024-09-19 | 15.21 | $274.98 | 213016 |
| 2024-09-18 | 15.26 | $270.04 | 281400 |
| 2024-09-17 | 15.71 | $270.73 | 194272 |
| 2024-09-16 | 16.29 | $270.71 | 156423 |
| 2024-09-13 | 17.12 | $270.89 | 156400 |
| 2024-09-12 | 17.97 | $269.84 | 218643 |
| 2024-09-11 | 18.80 | $267.14 | 274957 |
| 2024-09-10 | 19.32 | $263.71 | 316000 |
| 2024-09-09 | 19.14 | $262.16 | 158400 |
| 2024-09-06 | 18.70 | $259.44 | 358941 |
| 2024-09-05 | 18.24 | $264.34 | 299212 |
| 2024-09-04 | 18.31 | $264.67 | 464932 |
| 2024-09-03 | 18.45 | $265.10 | 274800 |
| 2024-08-30 | 18.61 | $271.23 | 205200 |
| 2024-08-29 | 19.38 | $268.71 | 333017 |
| 2024-08-28 | 20.20 | $269.22 | 134363 |
| 2024-08-27 | 20.98 | $271.08 | 125500 |
| 2024-08-26 | 22.07 | $270.76 | 341320 |
| 2024-08-23 | 23.19 | $271.11 | 186300 |
| 2024-08-22 | 24.38 | $268.80 | 206200 |
| 2024-08-21 | 25.64 | $271.30 | 96620 |
| 2024-08-20 | 26.68 | $270.59 | 231243 |
| 2024-08-19 | 27.83 | $270.96 | 217000 |
| 2024-08-16 | 29.12 | $268.11 | 147118 |
| 2024-08-15 | 30.51 | $267.40 | 331921 |
| 2024-08-14 | 31.85 | $262.53 | 150200 |
| 2024-08-13 | 32.67 | $261.52 | 165900 |
| 2024-08-12 | 33.33 | $256.56 | 209700 |
| 2024-08-09 | 33.45 | $256.05 | 512822 |
| 2024-08-08 | 33.40 | $254.62 | 270921 |
| 2024-08-07 | 33.05 | $248.70 | 332400 |
| 2024-08-06 | 32.69 | $250.40 | 356600 |
| 2024-08-05 | 32.15 | $248.74 | 641916 |
| 2024-08-02 | 31.14 | $256.69 | 567100 |
| 2024-08-01 | 30.93 | $261.44 | 391943 |
| 2024-07-31 | 31.25 | $265.20 | 182220 |
| 2024-07-30 | 32.08 | $260.38 | 133809 |
| 2024-07-29 | 32.30 | $262.43 | 133841 |
| 2024-07-26 | 32.98 | $262.19 | 156800 |
| 2024-07-25 | 33.70 | $259.87 | 247526 |
| 2024-07-24 | 34.46 | $261.58 | 175100 |
| 2024-07-23 | 35.65 | $268.80 | 85600 |
| 2024-07-22 | 36.70 | $268.77 | 154600 |
| 2024-07-19 | 37.96 | $265.97 | 172271 |
| 2024-07-18 | 39.37 | $268.16 | 181100 |
| 2024-07-17 | 40.56 | $270.12 | 385318 |
| 2024-07-16 | 41.06 | $274.32 | 144733 |
| 2024-07-15 | 40.51 | $273.55 | 187502 |
| 2024-07-12 | 39.94 | $272.65 | 267921 |
| 2024-07-11 | 39.44 | $271.17 | 254100 |
| 2024-07-10 | 38.91 | $275.51 | 185015 |
| 2024-07-09 | 37.46 | $272.52 | 126700 |
| 2024-07-08 | 36.14 | $271.99 | 199510 |
| 2024-07-05 | 34.81 | $271.90 | 201800 |
| 2024-07-03 | 33.46 | $269.58 | 111600 |
| 2024-07-02 | 32.27 | $267.95 | 177700 |
| 2024-07-01 | 31.21 | $266.03 | 217638 |
| 2024-06-28 | 30.33 | $264.30 | 228700 |
| 2024-06-27 | 29.36 | $265.99 | 210652 |
| 2024-06-26 | 28.59 | $265.59 | 166548 |
| 2024-06-25 | 27.84 | $264.36 | 354500 |
| 2024-06-24 | 27.23 | $262.46 | 171920 |
| 2024-06-21 | 26.60 | $263.93 | 220038 |
| 2024-06-20 | 25.58 | $264.34 | 180500 |
| 2024-06-18 | 24.50 | $265.32 | 170322 |
| 2024-06-17 | 23.49 | $264.91 | 283800 |
| 2024-06-14 | 22.43 | $262.92 | 118600 |
| 2024-06-13 | 21.69 | $262.09 | 248520 |
| 2024-06-12 | 20.93 | $260.83 | 259400 |
| 2024-06-11 | 20.18 | $258.80 | 280509 |
| 2024-06-10 | 19.95 | $258.13 | 129536 |
| 2024-06-07 | 19.51 | $257.56 | 108300 |
| 2024-06-06 | 19.03 | $257.59 | 171900 |
| 2024-06-05 | 18.68 | $257.49 | 166045 |
| 2024-06-04 | 18.41 | $254.02 | 129314 |
| 2024-06-03 | 18.66 | $253.35 | 379600 |
| 2024-05-31 | 19.02 | $252.25 | 167200 |
| 2024-05-30 | 19.70 | $250.60 | 195400 |
| 2024-05-29 | 19.94 | $253.29 | 167285 |
| 2024-05-28 | 19.51 | $254.54 | 134000 |
| 2024-05-24 | 18.89 | $253.45 | 141300 |
| 2024-05-23 | 18.39 | $251.55 | 180926 |
| 2024-05-22 | 17.86 | $252.95 | 113000 |
| 2024-05-21 | 17.48 | $253.62 | 147300 |
| 2024-05-20 | 16.94 | $252.73 | 151800 |
| 2024-05-17 | 16.41 | $252.41 | 122700 |
| 2024-05-16 | 16.01 | $252.10 | 152200 |
| 2024-05-15 | 15.43 | $252.61 | 142441 |
| 2024-05-14 | 14.95 | $249.45 | 124723 |
| 2024-05-13 | 14.91 | $248.18 | 165000 |
| 2024-05-10 | 15.07 | $247.84 | 111600 |
| 2024-05-09 | 15.24 | $247.48 | 167300 |
| 2024-05-08 | 15.61 | $246.62 | 170047 |
| 2024-05-07 | 16.15 | $246.42 | 167400 |
| 2024-05-06 | 16.61 | $246.26 | 299300 |
| 2024-05-03 | 17.22 | $243.74 | 228134 |
| 2024-05-02 | 18.01 | $240.23 | 288800 |
| 2024-05-01 | 18.09 | $237.48 | 185800 |
| 2024-04-30 | 18.17 | $238.44 | 93100 |
| 2024-04-29 | 18.39 | $242.09 | 111502 |
| 2024-04-26 | 19.03 | $241.56 | 134000 |
| 2024-04-25 | 19.64 | $238.34 | 159852 |
| 2024-04-24 | 19.46 | $239.79 | 136806 |
| 2024-04-23 | 19.86 | $239.95 | 128700 |
| 2024-04-22 | 20.06 | $236.81 | 134727 |
| 2024-04-19 | 19.77 | $234.68 | 287408 |
| 2024-04-18 | 19.36 | $237.62 | 180741 |
| 2024-04-17 | 19.47 | $237.92 | 301225 |
| 2024-04-16 | 19.64 | $239.40 | 304200 |
| 2024-04-15 | 20.08 | $239.88 | 731662 |
| 2024-04-12 | 20.68 | $243.14 | 257700 |
| 2024-04-11 | 21.63 | $246.38 | 261814 |
| 2024-04-10 | 22.44 | $243.68 | 317800 |
| 2024-04-09 | 23.37 | $245.47 | 155400 |
| 2024-04-08 | 24.46 | $245.49 | 120021 |
| 2024-04-05 | 25.47 | $245.35 | 200705 |
| 2024-04-04 | 26.54 | $242.67 | 265100 |
| 2024-04-03 | 27.66 | $245.82 | 199135 |
| 2024-04-02 | 28.27 | $245.75 | 181900 |
| 2024-04-01 | 29.09 | $247.09 | 252800 |
| 2024-03-28 | 29.43 | $247.41 | 188600 |
| 2024-03-27 | 29.60 | $247.66 | 201955 |
| 2024-03-26 | 29.83 | $245.88 | 196500 |
| 2024-03-25 | 30.10 | $246.70 | 106100 |
| 2024-03-22 | 30.27 | $247.48 | 126100 |
| 2024-03-21 | 30.24 | $247.37 | 124200 |
| 2024-03-20 | 30.16 | $247.98 | 223306 |
| 2024-03-19 | 30.16 | $245.67 | 253900 |
| 2024-03-18 | 30.48 | $244.20 | 149200 |
| 2024-03-15 | 30.56 | $242.18 | 254600 |
| 2024-03-14 | 30.99 | $244.43 | 279945 |
| 2024-03-13 | 31.05 | $244.55 | 135200 |
| 2024-03-12 | 30.92 | $245.10 | 175300 |
| 2024-03-11 | 30.78 | $241.61 | 187400 |
| 2024-03-08 | 31.07 | $241.99 | 230200 |
| 2024-03-07 | 31.11 | $243.79 | 166841 |
| 2024-03-06 | 31.35 | $241.29 | 153748 |
| 2024-03-05 | 31.89 | $240.13 | 231025 |
| 2024-03-04 | 32.58 | $242.86 | 163949 |
| 2024-03-01 | 32.36 | $243.55 | 202712 |
| 2024-02-29 | 32.14 | $241.16 | 185102 |
| 2024-02-28 | 32.15 | $239.92 | 133700 |
| 2024-02-27 | 32.39 | $240.55 | 291028 |
| 2024-02-26 | 32.63 | $240.32 | 231043 |
| 2024-02-23 | 32.66 | $241.34 | 178701 |
| 2024-02-22 | 32.45 | $241.45 | 204400 |
| 2024-02-21 | 32.38 | $235.66 | 187625 |
| 2024-02-20 | 33.22 | $235.49 | 602201 |
| 2024-02-16 | 34.05 | $237.07 | 405236 |
| 2024-02-15 | 34.27 | $238.15 | 272228 |
| 2024-02-14 | 34.55 | $237.19 | 287900 |
| 2024-02-13 | 34.97 | $235.27 | 311700 |
| 2024-02-12 | 35.61 | $238.33 | 174954 |
| 2024-02-09 | 34.96 | $238.68 | 291106 |
| 2024-02-08 | 34.38 | $237.09 | 162838 |
| 2024-02-07 | 33.98 | $237.16 | 183269 |
| 2024-02-06 | 33.57 | $235.03 | 234800 |
| 2024-02-05 | 33.42 | $234.59 | 251220 |
| 2024-02-02 | 33.28 | $234.89 | 566519 |
| 2024-02-01 | 33.13 | $231.44 | 555100 |
| 2024-01-31 | 33.69 | $228.63 | 607005 |
| 2024-01-30 | 34.28 | $232.72 | 546100 |
| 2024-01-29 | 33.57 | $233.18 | 873213 |
| 2024-01-26 | 32.81 | $231.34 | 1.2M |
| 2024-01-25 | 32.18 | $231.59 | 8.3M |
| 2024-01-24 | 31.53 | $230.79 | 334000 |
| 2024-01-23 | 30.77 | $229.99 | 204527 |
| 2024-01-22 | 30.30 | $228.89 | 310216 |
| 2024-01-19 | 29.81 | $228.88 | 308431 |
| 2024-01-18 | 29.46 | $225.44 | 454400 |
| 2024-01-17 | 29.67 | $223.40 | 227508 |
| 2024-01-16 | 30.38 | $224.37 | 278626 |
| 2024-01-12 | 30.61 | $225.04 | 425400 |
| 2024-01-11 | 30.50 | $224.80 | 357000 |
| 2024-01-10 | 30.39 | $225.02 | 198300 |
| 2024-01-09 | 30.42 | $223.39 | 182814 |
| 2024-01-08 | 30.76 | $223.59 | 310500 |
| 2024-01-05 | 31.19 | $220.07 | 282200 |
| 2024-01-04 | 32.20 | $219.81 | 322400 |
| 2024-01-03 | 33.18 | $220.53 | 293500 |
| 2024-01-02 | 33.99 | $221.92 | 316900 |
| 2023-12-29 | 34.69 | $223.39 | 184608 |
| 2023-12-28 | 34.85 | $224.04 | 297444 |
| 2023-12-27 | 34.41 | $223.80 | 209500 |
| 2023-12-26 | 34.04 | $223.46 | 115500 |
| 2023-12-22 | 33.66 | $222.62 | 564200 |
| 2023-12-21 | 33.31 | $222.55 | 193800 |
| 2023-12-20 | 33.10 | $220.44 | 220200 |
| 2023-12-19 | 32.89 | $224.12 | 160200 |
| 2023-12-18 | 31.70 | $222.99 | 205400 |
| 2023-12-15 | 30.54 | $221.32 | 315200 |
| 2023-12-14 | 29.52 | $221.04 | 443710 |
| 2023-12-13 | 28.44 | $220.82 | 242814 |
| 2023-12-12 | 27.44 | $218.52 | 195933 |
| 2023-12-11 | 26.78 | $217.35 | 228931 |
| 2023-12-08 | 26.28 | $217.38 | 202543 |
| 2023-12-07 | 25.76 | $216.23 | 154004 |
| 2023-12-06 | 25.40 | $214.28 | 211200 |
| 2023-12-05 | 25.04 | $215.39 | 194900 |
| 2023-12-04 | 24.76 | $214.53 | 391411 |
| 2023-12-01 | 24.67 | $216.18 | 259300 |
| 2023-11-30 | 24.16 | $215.62 | 295800 |
| 2023-11-29 | 23.74 | $215.11 | 217046 |
| 2023-11-28 | 22.97 | $215.56 | 276344 |
| 2023-11-27 | 22.31 | $215.16 | 327300 |
| 2023-11-24 | 21.68 | $215.37 | 124000 |
| 2023-11-22 | 20.93 | $215.66 | 391018 |
| 2023-11-21 | 20.14 | $214.76 | 260314 |
| 2023-11-20 | 19.54 | $215.44 | 332449 |
| 2023-11-17 | 18.91 | $213.53 | 228232 |
| 2023-11-16 | 18.55 | $213.58 | 408835 |
| 2023-11-15 | 18.23 | $213.07 | 213100 |
| 2023-11-14 | 17.86 | $212.55 | 496200 |
| 2023-11-13 | 17.54 | $209.16 | 220550 |
| 2023-11-10 | 17.81 | $209.36 | 253900 |
| 2023-11-09 | 18.14 | $205.88 | 224600 |
| 2023-11-08 | 18.76 | $207.69 | 298812 |
| 2023-11-07 | 19.24 | $207.20 | 436941 |
| 2023-11-06 | 19.80 | $206.25 | 363600 |
| 2023-11-03 | 20.63 | $205.30 | 273200 |
| 2023-11-02 | 21.58 | $203.78 | 766415 |
| 2023-11-01 | 22.44 | $200.11 | 531609 |
| 2023-10-31 | 22.60 | $197.52 | 558500 |
| 2023-10-30 | 21.96 | $196.57 | 297325 |
| 2023-10-27 | 21.12 | $193.71 | 472338 |
| 2023-10-26 | 19.76 | $194.17 | 490709 |
| 2023-10-25 | 18.40 | $197.48 | 317444 |
| 2023-10-24 | 17.45 | $200.51 | 505200 |
| 2023-10-23 | 16.75 | $198.75 | 777530 |
| 2023-10-20 | 15.94 | $198.87 | 1.6M |
| 2023-10-19 | 15.38 | $201.31 | 8.7M |
| 2023-10-18 | 15.21 | $202.56 | 131700 |
| 2023-10-17 | 15.27 | $205.20 | 147200 |
| 2023-10-16 | 15.64 | $205.65 | 104929 |
| 2023-10-13 | 16.29 | $203.65 | 134239 |
| 2023-10-12 | 16.98 | $204.94 | 198324 |
| 2023-10-11 | 17.86 | $205.76 | 202134 |
| 2023-10-10 | 18.62 | $204.62 | 140428 |
| 2023-10-09 | 19.42 | $203.84 | 134800 |
| 2023-10-06 | 19.77 | $202.62 | 177407 |
| 2023-10-05 | 19.91 | $200.14 | 140502 |
| 2023-10-04 | 19.23 | $200.20 | 169700 |
| 2023-10-03 | 18.49 | $198.59 | 191437 |
| 2023-10-02 | 17.72 | $201.47 | 157200 |
| 2023-09-29 | 17.24 | $200.64 | 230900 |
| 2023-09-28 | 16.74 | $200.87 | 109500 |
| 2023-09-27 | 15.92 | $199.84 | 217024 |
| 2023-09-26 | 14.77 | $199.92 | 205600 |
| 2023-09-25 | 13.78 | $203.71 | 297603 |
| 2023-09-22 | 13.12 | $202.79 | 327228 |
| 2023-09-21 | 12.55 | $203.34 | 114815 |
| 2023-09-20 | 12.08 | $206.66 | 147600 |
| 2023-09-19 | 12.25 | $209.24 | 111428 |
| 2023-09-18 | 12.70 | $209.51 | 119200 |
| 2023-09-15 | 13.24 | $209.33 | 139400 |
| 2023-09-14 | 13.76 | $212.13 | 115049 |
| 2023-09-13 | 13.84 | $210.49 | 103644 |
| 2023-09-12 | 14.27 | $209.70 | 159600 |
| 2023-09-11 | 14.71 | $211.22 | 774242 |
| 2023-09-08 | 15.03 | $209.27 | 88700 |
| 2023-09-07 | 15.66 | $208.64 | 123702 |
| 2023-09-06 | 16.43 | $209.44 | 128200 |
| 2023-09-05 | 17.13 | $211.50 | 87300 |
| 2023-09-01 | 17.12 | $211.67 | 184700 |
| 2023-08-31 | 17.12 | $211.65 | 96500 |
| 2023-08-30 | 16.95 | $211.69 | 199000 |
| 2023-08-29 | 16.93 | $210.80 | 218800 |
| 2023-08-28 | 17.13 | $207.41 | 179408 |
| 2023-08-25 | 18.00 | $206.21 | 160600 |
| 2023-08-24 | 18.65 | $204.64 | 507018 |
| 2023-08-23 | 19.59 | $207.92 | 159123 |
| 2023-08-22 | 20.33 | $205.33 | 151200 |
| 2023-08-21 | 21.40 | $205.93 | 315100 |
| 2023-08-18 | 22.28 | $204.08 | 204813 |
| 2023-08-17 | 22.76 | $204.15 | 209837 |
| 2023-08-16 | 23.58 | $205.61 | 202244 |
| 2023-08-15 | 24.72 | $207.35 | 150800 |
| 2023-08-14 | 25.52 | $209.69 | 176100 |
| 2023-08-11 | 26.20 | $208.07 | 129848 |
| 2023-08-10 | 27.22 | $208.19 | 248350 |
| 2023-08-09 | 28.06 | $207.97 | 121649 |
| 2023-08-08 | 29.14 | $210.11 | 156300 |
| 2023-08-07 | 30.05 | $210.66 | 106200 |
| 2023-08-04 | 30.76 | $208.88 | 234200 |
| 2023-08-03 | 31.50 | $209.62 | 173800 |
| 2023-08-02 | 32.57 | $210.16 | 175300 |
| 2023-08-01 | 33.48 | $213.49 | 108300 |
| 2023-07-31 | 33.28 | $214.20 | 220428 |
| 2023-07-28 | 32.97 | $213.73 | 126141 |
| 2023-07-27 | 32.64 | $211.30 | 211300 |
| 2023-07-26 | 32.29 | $212.32 | 185723 |
| 2023-07-25 | 32.20 | $212.35 | 235600 |
| 2023-07-24 | 31.96 | $211.85 | 110200 |
| 2023-07-21 | 31.82 | $210.73 | 163004 |
| 2023-07-20 | 31.75 | $210.85 | 195300 |
| 2023-07-19 | 31.69 | $212.81 | 280310 |
| 2023-07-18 | 30.97 | $212.32 | 180291 |
| 2023-07-17 | 30.33 | $210.48 | 182238 |
| 2023-07-14 | 29.92 | $209.78 | 170800 |
| 2023-07-13 | 29.50 | $209.66 | 1.2M |
| 2023-07-12 | 29.20 | $207.63 | 209600 |
| 2023-07-11 | 29.17 | $205.72 | 152300 |
| 2023-07-10 | 29.60 | $204.54 | 119600 |
| 2023-07-07 | 30.22 | $204.94 | 162718 |
| 2023-07-06 | 30.47 | $205.69 | 200900 |
| 2023-07-05 | 30.91 | $207.38 | 313331 |
| 2023-07-03 | 30.71 | $207.45 | 105808 |
| 2023-06-30 | 30.32 | $207.06 | 152512 |
| 2023-06-29 | 29.91 | $204.47 | 128915 |
| 2023-06-28 | 30.00 | $203.79 | 226900 |
| 2023-06-27 | 30.09 | $203.69 | 195700 |
| 2023-06-26 | 30.30 | $201.54 | 182723 |
| 2023-06-23 | 30.57 | $203.26 | 135135 |
| 2023-06-22 | 30.38 | $204.83 | 138300 |
| 2023-06-21 | 30.19 | $203.53 | 133533 |
| 2023-06-20 | 29.84 | $205.01 | 219806 |
| 2023-06-16 | 29.27 | $205.66 | 235800 |
| 2023-06-15 | 28.12 | $206.61 | 245200 |
| 2023-06-14 | 26.99 | $203.98 | 230000 |
| 2023-06-13 | 26.12 | $203.55 | 179200 |
| 2023-06-12 | 25.30 | $202.43 | 170400 |
| 2023-06-09 | 24.65 | $200.26 | 628833 |
| 2023-06-08 | 24.10 | $199.74 | 255537 |
| 2023-06-07 | 23.77 | $198.12 | 238200 |
| 2023-06-06 | 23.43 | $200.27 | 213837 |
| 2023-06-05 | 22.65 | $199.98 | 301072 |
| 2023-06-02 | 21.73 | $200.31 | 239625 |
| 2023-06-01 | 20.84 | $197.90 | 244000 |
| 2023-05-31 | 20.22 | $195.93 | 350000 |
| 2023-05-30 | 19.85 | $196.86 | 435900 |
| 2023-05-26 | 19.17 | $196.54 | 468700 |
| 2023-05-25 | 18.64 | $193.59 | 363734 |
| 2023-05-24 | 18.56 | $191.07 | 205800 |
| 2023-05-23 | 18.98 | $192.13 | 402000 |
| 2023-05-22 | 18.94 | $194.04 | 114915 |
| 2023-05-19 | 18.35 | $194.03 | 234500 |
| 2023-05-18 | 17.73 | $194.28 | 222523 |
| 2023-05-17 | 17.17 | $192.35 | 235700 |
| 2023-05-16 | 16.97 | $190.00 | 144545 |
| 2023-05-15 | 17.12 | $190.48 | 149520 |
| 2023-05-12 | 17.33 | $190.19 | 402900 |
| 2023-05-11 | 17.54 | $190.53 | 183946 |
| 2023-05-10 | 17.61 | $190.34 | 236400 |
| 2023-05-09 | 17.68 | $189.30 | 180337 |
| 2023-05-08 | 17.98 | $190.29 | 95600 |
| 2023-05-05 | 18.18 | $190.02 | 198600 |
| 2023-05-04 | 18.40 | $186.38 | 281123 |
| 2023-05-03 | 19.29 | $187.70 | 152843 |
| 2023-05-02 | 19.75 | $189.08 | 194533 |
| 2023-05-01 | 20.19 | $191.01 | 120929 |
| 2023-04-28 | 19.80 | $191.09 | 189800 |
| 2023-04-27 | 19.52 | $189.75 | 176700 |
| 2023-04-26 | 19.46 | $185.57 | 120700 |
| 2023-04-25 | 19.96 | $185.80 | 151947 |
| 2023-04-24 | 20.38 | $188.62 | 90506 |
| 2023-04-21 | 20.20 | $188.61 | 175000 |
| 2023-04-20 | 20.05 | $188.30 | 321300 |
| 2023-04-19 | 19.90 | $189.69 | 295400 |
| 2023-04-18 | 19.41 | $189.66 | 136400 |
| 2023-04-17 | 18.76 | $189.55 | 260500 |
| 2023-04-14 | 18.24 | $189.16 | 187900 |
| 2023-04-13 | 17.69 | $189.30 | 225016 |
| 2023-04-12 | 17.21 | $186.18 | 200100 |
| 2023-04-11 | 16.89 | $187.14 | 155512 |
| 2023-04-10 | 16.29 | $187.59 | 199300 |
| 2023-04-06 | 15.69 | $187.90 | 114045 |
| 2023-04-05 | 15.04 | $186.89 | 156800 |
| 2023-04-04 | 14.46 | $187.39 | 117036 |
| 2023-04-03 | 13.65 | $187.89 | 223337 |
| 2023-03-31 | 12.86 | $187.04 | 198000 |
| 2023-03-30 | 12.15 | $184.38 | 199300 |
| 2023-03-29 | 11.78 | $183.24 | 205141 |
| 2023-03-28 | 11.55 | $180.70 | 157632 |
| 2023-03-27 | 11.69 | $181.36 | 210835 |
| 2023-03-24 | 11.56 | $181.41 | 252800 |
| 2023-03-23 | 11.63 | $180.46 | 264537 |
| 2023-03-22 | 11.63 | $180.18 | 282600 |
| 2023-03-21 | 11.44 | $182.81 | 150700 |
| 2023-03-20 | 11.53 | $180.25 | 221519 |
| 2023-03-17 | 12.07 | $179.07 | 335484 |
| 2023-03-16 | 12.63 | $180.69 | 310425 |
| 2023-03-15 | 13.27 | $177.05 | 510222 |
| 2023-03-14 | 13.38 | $177.35 | 175300 |
| 2023-03-13 | 13.61 | $174.26 | 380800 |
| 2023-03-10 | 13.59 | $174.11 | 388500 |
| 2023-03-09 | 13.79 | $176.00 | 215700 |
| 2023-03-08 | 14.34 | $179.30 | 144626 |
| 2023-03-07 | 14.79 | $179.10 | 107000 |
| 2023-03-06 | 15.16 | $181.83 | 139500 |
| 2023-03-03 | 14.95 | $181.31 | 229800 |
| 2023-03-02 | 15.02 | $178.08 | 109124 |
| 2023-03-01 | 15.58 | $176.74 | 112000 |
| 2023-02-28 | 16.32 | $177.63 | 147600 |
| 2023-02-27 | 16.82 | $178.42 | 167320 |
| 2023-02-24 | 17.27 | $177.76 | 220542 |
| 2023-02-23 | 18.08 | $179.83 | 249600 |
| 2023-02-22 | 18.66 | $178.93 | 227926 |
| 2023-02-21 | 19.40 | $178.92 | 178244 |
| 2023-02-17 | 20.02 | $182.67 | 170747 |
| 2023-02-16 | 20.23 | $183.27 | 187003 |
| 2023-02-15 | 20.00 | $186.04 | 279532 |
| 2023-02-14 | 19.52 | $185.55 | 226045 |
| 2023-02-13 | 19.02 | $185.41 | 181900 |
| 2023-02-10 | 18.60 | $183.12 | 186917 |
| 2023-02-09 | 18.45 | $183.01 | 210700 |
| 2023-02-08 | 18.18 | $184.63 | 258733 |
| 2023-02-07 | 17.46 | $186.97 | 391300 |
| 2023-02-06 | 16.70 | $184.33 | 160400 |
| 2023-02-03 | 16.22 | $185.33 | 380100 |
| 2023-02-02 | 15.52 | $187.02 | 333037 |
| 2023-02-01 | 14.59 | $183.64 | 475932 |
| 2023-01-31 | 13.95 | $181.48 | 158000 |
| 2023-01-30 | 13.72 | $178.96 | 226625 |
| 2023-01-27 | 13.53 | $181.49 | 196629 |
| 2023-01-26 | 13.03 | $180.63 | 308100 |
| 2023-01-25 | 12.76 | $178.45 | 287911 |
| 2023-01-24 | 12.78 | $178.59 | 193900 |
| 2023-01-23 | 12.36 | $178.66 | 200900 |
| 2023-01-20 | 11.92 | $176.64 | 140333 |
| 2023-01-19 | 11.89 | $173.04 | 252300 |
| 2023-01-18 | 12.26 | $174.18 | 469607 |
| 2023-01-17 | 12.33 | $177.08 | 390713 |
| 2023-01-13 | 11.84 | $177.32 | 228200 |
| 2023-01-12 | 11.41 | $176.36 | 226300 |
| 2023-01-11 | 11.02 | $175.81 | 336112 |
| 2023-01-10 | 10.80 | $173.55 | 144900 |
| 2023-01-09 | 10.94 | $172.18 | 224838 |
| 2023-01-06 | 10.98 | $172.26 | 257135 |
| 2023-01-05 | 11.39 | $168.71 | 255900 |
| 2023-01-04 | 11.56 | $170.47 | 318247 |
| 2023-01-03 | 11.81 | $169.83 | 450100 |
| 2022-12-30 | 12.07 | $170.57 | 353621 |
| 2022-12-29 | 12.00 | $170.73 | 238801 |
| 2022-12-28 | 11.95 | $167.54 | 222900 |
| 2022-12-27 | 11.80 | $169.66 | 252219 |
| 2022-12-23 | 11.85 | $170.61 | 307000 |
| 2022-12-22 | 11.91 | $169.73 | 281047 |
| 2022-12-21 | 11.98 | $172.45 | 258529 |
| 2022-12-20 | 12.56 | $169.92 | 264700 |
| 2022-12-19 | 12.78 | $169.84 | 576700 |
| 2022-12-16 | 13.07 | $171.43 | 578700 |
| 2022-12-15 | 13.58 | $173.51 | 340900 |
| 2022-12-14 | 14.16 | $178.03 | 439732 |
| 2022-12-13 | 14.09 | $179.18 | 441201 |
| 2022-12-12 | 13.76 | $178.53 | 154512 |
| 2022-12-09 | 14.07 | $176.03 | 200900 |
| 2022-12-08 | 14.48 | $176.93 | 140434 |
| 2022-12-07 | 14.99 | $175.48 | 286800 |
| 2022-12-06 | 15.64 | $176.31 | 172531 |
| 2022-12-05 | 16.30 | $179.26 | 171400 |
| 2022-12-02 | 16.47 | $182.36 | 233100 |
| 2022-12-01 | 16.31 | $182.53 | 951900 |
| 2022-11-30 | 15.95 | $182.62 | 343341 |
| 2022-11-29 | 15.66 | $177.03 | 106800 |
| 2022-11-28 | 16.05 | $177.57 | 131500 |
| 2022-11-25 | 16.25 | $180.44 | 64834 |
| 2022-11-23 | 15.91 | $180.44 | 272414 |
| 2022-11-22 | 15.55 | $179.07 | 310521 |
| 2022-11-21 | 15.35 | $176.78 | 119200 |
| 2022-11-18 | 15.34 | $177.87 | 224900 |
| 2022-11-17 | 15.25 | $177.43 | 198900 |
| 2022-11-16 | 15.27 | $177.53 | 157200 |
| 2022-11-15 | 14.95 | $178.97 | 1.2M |
| 2022-11-14 | 14.61 | $177.42 | 382500 |
| 2022-11-11 | 14.40 | $178.55 | 368421 |
| 2022-11-10 | 14.24 | $176.64 | 685200 |
| 2022-11-09 | 14.34 | $167.22 | 262400 |
| 2022-11-08 | 14.85 | $170.99 | 461200 |
| 2022-11-07 | 15.55 | $170.20 | 240320 |
| 2022-11-04 | 16.15 | $168.43 | 371338 |
| 2022-11-03 | 16.63 | $166.07 | 350310 |
| 2022-11-02 | 16.79 | $168.38 | 898330 |
| 2022-11-01 | 17.35 | $172.66 | 352306 |
| 2022-10-31 | 17.93 | $173.72 | 169300 |
| 2022-10-28 | 18.32 | $175.44 | 196700 |
| 2022-10-27 | 18.73 | $171.10 | 331000 |
| 2022-10-26 | 19.50 | $172.80 | 305200 |
| 2022-10-25 | 20.04 | $174.91 | 292200 |
| 2022-10-24 | 20.65 | $172.43 | 301528 |
| 2022-10-21 | 21.60 | $170.24 | 405100 |
| 2022-10-20 | 22.47 | $166.22 | 429200 |
| 2022-10-19 | 23.17 | $167.40 | 242742 |
| 2022-10-18 | 23.82 | $168.42 | 294000 |
| 2022-10-17 | 24.60 | $166.57 | 339212 |
| 2022-10-14 | 24.81 | $162.22 | 577348 |
| 2022-10-13 | 25.03 | $165.76 | 705400 |
| 2022-10-12 | 25.03 | $161.29 | 252928 |
| 2022-10-11 | 24.27 | $161.52 | 352000 |
| 2022-10-10 | 23.47 | $162.89 | 461600 |
| 2022-10-07 | 22.71 | $164.08 | 264200 |
| 2022-10-06 | 22.06 | $169.15 | 412629 |
| 2022-10-05 | 22.00 | $170.77 | 236247 |
| 2022-10-04 | 21.94 | $170.92 | 407646 |
| 2022-10-03 | 21.97 | $166.01 | 373000 |
| 2022-09-30 | 21.17 | $162.50 | 713100 |
| 2022-09-29 | 20.20 | $165.32 | 425141 |
| 2022-09-28 | 19.33 | $169.00 | 504847 |
| 2022-09-27 | 18.58 | $166.12 | 562200 |
| 2022-09-26 | 17.70 | $166.56 | 1.1M |
| 2022-09-23 | 16.87 | $168.51 | 614000 |
| 2022-09-22 | 16.04 | $171.48 | 370902 |
| 2022-09-21 | 15.64 | $172.52 | 554101 |
| 2022-09-20 | 15.40 | $175.58 | 538704 |
| 2022-09-19 | 15.36 | $177.23 | 223602 |
| 2022-09-16 | 15.33 | $175.86 | 474200 |
| 2022-09-15 | 15.12 | $177.00 | 497200 |
| 2022-09-14 | 15.15 | $179.27 | 235419 |
| 2022-09-13 | 15.34 | $178.17 | 330400 |
| 2022-09-12 | 15.55 | $186.90 | 202800 |
| 2022-09-09 | 15.85 | $184.64 | 191620 |
| 2022-09-08 | 16.47 | $181.59 | 417335 |
| 2022-09-07 | 17.06 | $180.68 | 198800 |
| 2022-09-06 | 17.54 | $177.82 | 347100 |
| 2022-09-02 | 17.74 | $178.78 | 551700 |
| 2022-09-01 | 18.09 | $180.87 | 272800 |
| 2022-08-31 | 18.07 | $180.11 | 248600 |
| 2022-08-30 | 18.32 | $181.49 | 193100 |
| 2022-08-29 | 18.64 | $183.46 | 165311 |
| 2022-08-26 | 19.32 | $184.81 | 249200 |
| 2022-08-25 | 20.33 | $191.43 | 110943 |
| 2022-08-24 | 20.65 | $188.81 | 136300 |
| 2022-08-23 | 21.26 | $188.47 | 224711 |
| 2022-08-22 | 21.85 | $189.01 | 196310 |
| 2022-08-19 | 22.42 | $193.29 | 173200 |
| 2022-08-18 | 22.17 | $195.87 | 158309 |
| 2022-08-17 | 21.47 | $195.51 | 150500 |
| 2022-08-16 | 20.73 | $196.83 | 213546 |
| 2022-08-15 | 19.74 | $196.39 | 183900 |
| 2022-08-12 | 18.81 | $195.33 | 257017 |
| 2022-08-11 | 17.97 | $192.00 | 186000 |
| 2022-08-10 | 17.18 | $192.28 | 227717 |
| 2022-08-09 | 16.57 | $188.23 | 252922 |
| 2022-08-08 | 16.35 | $188.90 | 302700 |
| 2022-08-05 | 16.01 | $189.31 | 186347 |
| 2022-08-04 | 15.84 | $190.01 | 173800 |
| 2022-08-03 | 15.44 | $190.27 | 202213 |
| 2022-08-02 | 15.01 | $186.63 | 236828 |
| 2022-08-01 | 14.78 | $188.01 | 282100 |
| 2022-07-29 | 14.38 | $188.58 | 218043 |
| 2022-07-28 | 14.02 | $185.39 | 218200 |
| 2022-07-27 | 14.00 | $183.65 | 430300 |
| 2022-07-26 | 14.18 | $178.32 | 235300 |
| 2022-07-25 | 14.88 | $180.93 | 279932 |
| 2022-07-22 | 15.40 | $181.07 | 1.4M |
| 2022-07-21 | 15.94 | $183.01 | 316821 |
| 2022-07-20 | 16.56 | $181.04 | 238200 |
| 2022-07-19 | 17.37 | $179.85 | 267300 |
| 2022-07-18 | 18.09 | $175.36 | 352900 |
| 2022-07-15 | 18.66 | $176.87 | 282948 |
| 2022-07-14 | 19.00 | $173.68 | 304023 |
| 2022-07-13 | 18.88 | $173.75 | 279900 |
| 2022-07-12 | 18.91 | $174.57 | 217100 |
| 2022-07-11 | 19.18 | $176.14 | 214608 |
| 2022-07-08 | 19.71 | $178.45 | 235100 |
| 2022-07-07 | 20.41 | $178.42 | 192100 |
| 2022-07-06 | 21.08 | $175.72 | 219808 |
| 2022-07-05 | 21.52 | $174.96 | 233346 |
| 2022-07-01 | 21.71 | $174.06 | 258300 |
| 2022-06-30 | 21.81 | $172.47 | 254221 |
| 2022-06-29 | 21.84 | $174.15 | 186731 |
| 2022-06-28 | 22.18 | $173.86 | 263500 |
| 2022-06-27 | 22.59 | $177.94 | 676400 |
| 2022-06-24 | 23.38 | $178.69 | 362300 |
| 2022-06-23 | 24.14 | $173.33 | 300721 |
| 2022-06-22 | 24.25 | $171.50 | 334088 |
| 2022-06-21 | 24.35 | $171.80 | 822306 |
| 2022-06-17 | 24.31 | $167.30 | 443200 |
| 2022-06-16 | 23.70 | $166.91 | 318400 |
| 2022-06-15 | 23.01 | $172.10 | 478300 |
| 2022-06-14 | 22.52 | $169.25 | 410921 |
| 2022-06-13 | 21.50 | $169.64 | 398328 |
| 2022-06-10 | 20.49 | $176.31 | 475400 |
| 2022-06-09 | 19.97 | $181.87 | 170636 |
| 2022-06-08 | 19.98 | $186.83 | 228900 |
| 2022-06-07 | 20.54 | $188.49 | 177600 |
| 2022-06-06 | 21.13 | $186.82 | 184916 |
| 2022-06-03 | 21.94 | $186.20 | 140218 |
| 2022-06-02 | 22.60 | $189.70 | 274821 |
| 2022-06-01 | 23.29 | $186.33 | 259103 |
| 2022-05-31 | 23.98 | $187.42 | 248500 |
| 2022-05-27 | 24.78 | $188.02 | 211131 |
| 2022-05-26 | 25.50 | $183.41 | 144847 |
| 2022-05-25 | 25.75 | $179.96 | 285500 |
| 2022-05-24 | 25.53 | $178.47 | 286900 |
| 2022-05-23 | 25.00 | $180.12 | 255600 |
| 2022-05-20 | 24.59 | $176.49 | 639345 |
| 2022-05-19 | 23.84 | $176.53 | 726247 |
| 2022-05-18 | 23.33 | $178.11 | 460402 |
| 2022-05-17 | 22.91 | $185.79 | 338245 |
| 2022-05-16 | 23.02 | $182.18 | 379712 |
| 2022-05-13 | 22.83 | $182.81 | 309648 |
| 2022-05-12 | 22.55 | $178.67 | 574832 |
| 2022-05-11 | 21.76 | $179.39 | 693019 |
| 2022-05-10 | 21.23 | $182.72 | 530442 |
| 2022-05-09 | 20.85 | $182.06 | 1.3M |
| 2022-05-06 | 20.48 | $187.82 | 576841 |
| 2022-05-05 | 20.48 | $188.45 | 386000 |
| 2022-05-04 | 20.61 | $195.84 | 576001 |
| 2022-05-03 | 20.98 | $189.94 | 297750 |
| 2022-05-02 | 20.53 | $189.33 | 386704 |
| 2022-04-29 | 19.81 | $187.75 | 255000 |
| 2022-04-28 | 19.27 | $195.47 | 369600 |
| 2022-04-27 | 19.06 | $190.01 | 352100 |
| 2022-04-26 | 18.13 | $189.83 | 314400 |
| 2022-04-25 | 17.23 | $195.90 | 490055 |
| 2022-04-22 | 16.44 | $194.38 | 285901 |
| 2022-04-21 | 15.88 | $199.71 | 238500 |
| 2022-04-20 | 15.94 | $202.47 | 275400 |
| 2022-04-19 | 16.38 | $203.57 | 120769 |
| 2022-04-18 | 16.75 | $200.16 | 198330 |
| 2022-04-14 | 16.62 | $200.24 | 130300 |
| 2022-04-13 | 16.60 | $203.10 | 478227 |
| 2022-04-12 | 16.60 | $200.90 | 313700 |
| 2022-04-11 | 16.61 | $201.29 | 876460 |
| 2022-04-08 | 16.78 | $205.41 | 805700 |
| 2022-04-07 | 17.46 | $206.61 | 220300 |
| 2022-04-06 | 18.18 | $205.47 | 162100 |
| 2022-04-05 | 18.84 | $208.42 | 259006 |
| 2022-04-04 | 19.61 | $211.14 | 185625 |
| 2022-04-01 | 20.30 | $208.69 | 240723 |
| 2022-03-31 | 21.34 | $208.52 | 227338 |
| 2022-03-30 | 22.24 | $211.76 | 160632 |
| 2022-03-29 | 22.81 | $212.94 | 227417 |
| 2022-03-28 | 23.34 | $210.59 | 200300 |
| 2022-03-25 | 24.23 | $208.73 | 147900 |
| 2022-03-24 | 25.36 | $208.00 | 194400 |
| 2022-03-23 | 26.66 | $205.45 | 703346 |
| 2022-03-22 | 27.97 | $207.91 | 565935 |
| 2022-03-21 | 29.36 | $205.11 | 338300 |
| 2022-03-18 | 30.50 | $204.98 | 197300 |
| 2022-03-17 | 31.59 | $202.43 | 219100 |
| 2022-03-16 | 32.37 | $200.13 | 471300 |
| 2022-03-15 | 32.81 | $195.72 | 293695 |
| 2022-03-14 | 32.55 | $191.03 | 325400 |
| 2022-03-11 | 32.03 | $192.77 | 382200 |
| 2022-03-10 | 31.62 | $195.24 | 285500 |
| 2022-03-09 | 31.02 | $196.24 | 424746 |
| 2022-03-08 | 30.45 | $190.90 | 533800 |
| 2022-03-07 | 29.65 | $192.34 | 386209 |
| 2022-03-04 | 28.95 | $197.98 | 373300 |
| 2022-03-03 | 28.51 | $200.01 | 471538 |
| 2022-03-02 | 28.29 | $201.19 | 1.2M |
| 2022-03-01 | 27.92 | $198.01 | 420424 |
| 2022-02-28 | 27.37 | $200.93 | 614100 |
| 2022-02-25 | 26.89 | $201.12 | 405900 |
| 2022-02-24 | 26.34 | $196.89 | 864711 |
| 2022-02-23 | 25.08 | $193.97 | 742435 |
| 2022-02-22 | 24.15 | $197.70 | 549100 |
| 2022-02-18 | 23.32 | $200.18 | 400711 |
| 2022-02-17 | 22.70 | $201.71 | 246300 |
| 2022-02-16 | 22.27 | $206.32 | 260100 |
| 2022-02-15 | 22.07 | $205.97 | 225600 |
| 2022-02-14 | 21.93 | $202.76 | 388112 |
| 2022-02-11 | 21.40 | $202.89 | 576540 |
| 2022-02-10 | 20.95 | $207.42 | 398398 |
| 2022-02-09 | 20.90 | $211.08 | 652800 |
| 2022-02-08 | 21.27 | $208.58 | 178426 |
| 2022-02-07 | 21.27 | $207.01 | 196400 |
| 2022-02-04 | 21.31 | $208.15 | 1.0M |
| 2022-02-03 | 21.36 | $206.58 | 762200 |
| 2022-02-02 | 21.37 | $212.36 | 660209 |
| 2022-02-01 | 21.86 | $210.53 | 395900 |
| 2022-01-31 | 22.07 | $208.96 | 518937 |
| 2022-01-28 | 22.02 | $205.07 | 358700 |
| 2022-01-27 | 21.26 | $199.70 | 554800 |
| 2022-01-26 | 20.28 | $200.32 | 869400 |
| 2022-01-25 | 19.25 | $200.32 | 542148 |
| 2022-01-24 | 17.73 | $202.59 | 1.0M |
| 2022-01-21 | 16.11 | $202.00 | 710000 |
| 2022-01-20 | 15.06 | $206.48 | 262900 |
| 2022-01-19 | 14.42 | $208.83 | 285100 |
| 2022-01-18 | 14.01 | $210.90 | 521200 |
| 2022-01-14 | 13.84 | $214.78 | 255957 |
| 2022-01-13 | 13.96 | $214.44 | 312110 |
| 2022-01-12 | 14.28 | $218.07 | 143743 |
| 2022-01-11 | 14.94 | $217.35 | 240501 |
| 2022-01-10 | 15.54 | $215.43 | 346000 |
| 2022-01-07 | 15.85 | $215.71 | 271547 |
| 2022-01-06 | 16.57 | $216.14 | 284530 |
| 2022-01-05 | 17.25 | $216.59 | 348000 |
| 2022-01-04 | 17.68 | $220.94 | 200900 |
| 2022-01-03 | 17.35 | $221.63 | 157600 |
| 2021-12-31 | 17.12 | $219.13 | 161520 |
| 2021-12-30 | 17.08 | $219.96 | 149200 |
| 2021-12-29 | 16.86 | $220.84 | 219600 |
| 2021-12-28 | 16.67 | $220.57 | 218432 |
| 2021-12-27 | 16.40 | $220.94 | 249807 |
| 2021-12-23 | 16.19 | $217.84 | 205700 |
| 2021-12-22 | 16.29 | $216.65 | 277538 |
| 2021-12-21 | 16.68 | $214.23 | 334636 |
| 2021-12-20 | 17.48 | $210.74 | 377007 |
| 2021-12-17 | 17.85 | $212.93 | 340300 |
| 2021-12-16 | 18.71 | $215.32 | 272125 |
| 2021-12-15 | 19.21 | $217.74 | 294510 |
| 2021-12-14 | 19.88 | $214.06 | 339700 |
| 2021-12-13 | 20.63 | $215.55 | 632103 |
| 2021-12-10 | 21.32 | $218.33 | 722400 |
| 2021-12-09 | 21.79 | $215.85 | 132800 |
| 2021-12-08 | 22.58 | $217.13 | 190802 |
| 2021-12-07 | 23.38 | $216.43 | 207337 |
| 2021-12-06 | 24.35 | $212.14 | 246041 |
| 2021-12-03 | 24.99 | $209.81 | 208800 |
| 2021-12-02 | 25.66 | $211.71 | 266134 |
| 2021-12-01 | 26.65 | $209.45 | 846036 |
| 2021-11-30 | 27.76 | $211.80 | 574100 |
| 2021-11-29 | 29.03 | $215.15 | 152300 |
| 2021-11-26 | 29.66 | $212.37 | 187600 |
| 2021-11-24 | 30.54 | $217.07 | 233929 |
| 2021-11-23 | 30.44 | $216.61 | 630742 |
| 2021-11-22 | 30.38 | $216.46 | 234614 |
| 2021-11-19 | 29.81 | $217.24 | 114710 |
| 2021-11-18 | 29.48 | $217.19 | 123929 |
| 2021-11-17 | 29.24 | $215.97 | 185940 |
| 2021-11-16 | 29.14 | $216.40 | 115200 |
| 2021-11-15 | 29.05 | $215.48 | 138342 |
| 2021-11-12 | 29.02 | $215.54 | 132400 |
| 2021-11-11 | 29.10 | $213.88 | 163703 |
| 2021-11-10 | 29.33 | $213.99 | 245300 |
| 2021-11-09 | 29.58 | $215.69 | 183044 |
| 2021-11-08 | 29.26 | $216.85 | 233011 |
| 2021-11-05 | 28.38 | $216.93 | 152803 |
| 2021-11-04 | 27.44 | $216.28 | 71300 |
| 2021-11-03 | 26.67 | $214.77 | 167869 |
| 2021-11-02 | 26.08 | $213.04 | 128542 |
| 2021-11-01 | 25.68 | $212.16 | 130502 |
| 2021-10-29 | 25.38 | $212.18 | 161500 |
| 2021-10-28 | 25.14 | $211.19 | 166400 |
| 2021-10-27 | 25.04 | $209.45 | 379226 |
| 2021-10-26 | 25.03 | $209.52 | 215121 |
| 2021-10-25 | 25.03 | $209.02 | 144727 |
| 2021-10-22 | 25.30 | $207.72 | 103000 |
| 2021-10-21 | 25.74 | $208.42 | 65500 |
| 2021-10-20 | 25.99 | $208.17 | 93700 |
| 2021-10-19 | 26.31 | $207.56 | 103605 |
| 2021-10-18 | 26.75 | $206.03 | 126241 |
| 2021-10-15 | 27.47 | $205.17 | 175503 |
| 2021-10-14 | 28.38 | $203.17 | 113522 |
| 2021-10-13 | 29.69 | $199.97 | 494700 |
| 2021-10-12 | 30.80 | $199.39 | 768300 |
| 2021-10-11 | 32.05 | $200.17 | 164100 |
| 2021-10-08 | 33.61 | $201.80 | 116800 |
| 2021-10-07 | 35.25 | $201.95 | 117639 |
| 2021-10-06 | 36.92 | $200.49 | 182135 |
| 2021-10-05 | 38.49 | $199.23 | 209800 |
| 2021-10-04 | 40.31 | $196.91 | 320048 |
| 2021-10-01 | 42.08 | $200.00 | 259518 |
| 2021-09-30 | 44.09 | $197.44 | 200000 |
| 2021-09-29 | 46.34 | $199.52 | 150611 |
| 2021-09-28 | 48.47 | $199.15 | 231900 |
| 2021-09-27 | 50.72 | $203.37 | 111900 |
| 2021-09-24 | 52.12 | $204.18 | 118000 |
| 2021-09-23 | 53.60 | $204.26 | 125603 |
| 2021-09-22 | 55.12 | $201.99 | 166100 |
| 2021-09-21 | 57.04 | $200.36 | 114420 |
| 2021-09-20 | 59.16 | $200.34 | 328100 |
| 2021-09-17 | 61.47 | $203.91 | 229936 |
| 2021-09-16 | 62.43 | $205.91 | 78611 |
| 2021-09-15 | 63.25 | $206.24 | 113200 |
| 2021-09-14 | 64.12 | $204.51 | 154000 |
| 2021-09-13 | 65.03 | $205.71 | 190900 |
| 2021-09-10 | 65.86 | $205.10 | 638400 |
| 2021-09-09 | 66.62 | $206.99 | 166442 |
| 2021-09-08 | 66.97 | $208.05 | 138600 |
| 2021-09-07 | 67.23 | $208.37 | 123935 |
| 2021-09-03 | 67.25 | $208.81 | 85800 |
| 2021-09-02 | 67.27 | $208.38 | 120444 |
| 2021-09-01 | 67.25 | $208.08 | 163400 |
| 2021-08-31 | 67.20 | $208.08 | 96816 |
| 2021-08-30 | 67.16 | $208.40 | 182836 |
| 2021-08-27 | 67.12 | $206.96 | 115900 |
| 2021-08-26 | 67.15 | $205.29 | 467403 |
| 2021-08-25 | 67.21 | $206.40 | 104200 |
| 2021-08-24 | 67.08 | $206.32 | 135800 |
| 2021-08-23 | 66.94 | $206.07 | 196500 |
| 2021-08-20 | 66.80 | $204.23 | 168410 |
| 2021-08-19 | 66.72 | $202.32 | 206339 |
| 2021-08-18 | 66.69 | $201.89 | 143700 |
| 2021-08-17 | 66.42 | $204.09 | 210434 |
| 2021-08-16 | 65.96 | $205.66 | 137500 |
| 2021-08-13 | 65.41 | $205.12 | 116400 |
| 2021-08-12 | 64.59 | $204.55 | 145101 |
| 2021-08-11 | 63.74 | $203.58 | 121720 |
| 2021-08-10 | 62.86 | $203.07 | 402102 |
| 2021-08-09 | 61.93 | $202.99 | 139900 |
| 2021-08-06 | 60.96 | $203.14 | 93229 |
| 2021-08-05 | 59.94 | $202.97 | 120477 |
| 2021-08-04 | 58.87 | $201.50 | 111709 |
| 2021-08-03 | 57.75 | $202.36 | 206012 |
| 2021-08-02 | 56.58 | $200.95 | 243200 |
| 2021-07-30 | 55.30 | $201.10 | 232422 |
| 2021-07-29 | 53.96 | $202.72 | 158037 |
| 2021-07-28 | 52.36 | $202.26 | 135515 |
| 2021-07-27 | 50.69 | $202.39 | 282881 |
| 2021-07-26 | 48.92 | $203.75 | 196100 |
| 2021-07-23 | 46.90 | $203.32 | 165900 |
| 2021-07-22 | 44.78 | $201.01 | 119800 |
| 2021-07-21 | 42.56 | $200.24 | 290200 |
| 2021-07-20 | 40.23 | $198.74 | 422234 |
| 2021-07-19 | 37.78 | $196.16 | 400841 |
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