Is Penske Automotive Group, Inc. (PAG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Penske Automotive Group, Inc. (PAG) research center and poll results.
NYSE : PAG
Penske Automotive Group, Inc. — Technical Indicators
$217.35 USD
$1.81 (0.84%)
- Volume
- 441.6K
- Average Volume
- 341.58K
- Market Capitalization
- $14.29B
- P/E Ratio
- 16.22
- Dividend Yield
- 2.54%
- Price Target
- $200.00
- Year High
- $219.09
- Year Low
- $140.12
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.38
- Current Ratio
- $0.96
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
193.36
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
78.80
Average
142.47
Maximum
193.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 193.36 | $217.35 | 533405 |
| 2026-07-23 | 191.68 | $215.54 | 859900 |
| 2026-07-22 | 190.08 | $214.57 | 2.6M |
| 2026-07-21 | 188.18 | $195.19 | 266613 |
| 2026-07-20 | 187.17 | $195.50 | 268500 |
| 2026-07-17 | 186.16 | $202.66 | 303700 |
| 2026-07-16 | 184.59 | $204.74 | 472800 |
| 2026-07-15 | 183.39 | $200.40 | 344611 |
| 2026-07-14 | 182.38 | $193.55 | 281046 |
| 2026-07-13 | 181.75 | $193.22 | 298520 |
| 2026-07-10 | 181.14 | $194.27 | 363202 |
| 2026-07-09 | 180.33 | $191.49 | 324300 |
| 2026-07-08 | 179.77 | $182.52 | 237100 |
| 2026-07-07 | 179.27 | $184.97 | 211548 |
| 2026-07-06 | 178.57 | $183.42 | 296234 |
| 2026-07-02 | 177.98 | $179.42 | 269700 |
| 2026-07-01 | 177.60 | $177.08 | 222700 |
| 2026-06-30 | 177.36 | $178.95 | 297200 |
| 2026-06-29 | 176.94 | $180.06 | 288500 |
| 2026-06-26 | 176.30 | $182.21 | 286100 |
| 2026-06-25 | 175.60 | $183.84 | 387800 |
| 2026-06-24 | 174.86 | $183.44 | 498510 |
| 2026-06-23 | 174.02 | $176.71 | 202300 |
| 2026-06-22 | 173.42 | $175.00 | 227026 |
| 2026-06-18 | 172.76 | $175.20 | 415100 |
| 2026-06-17 | 171.95 | $171.33 | 366800 |
| 2026-06-16 | 171.20 | $180.76 | 297300 |
| 2026-06-15 | 170.15 | $180.07 | 247442 |
| 2026-06-12 | 169.26 | $180.96 | 243346 |
| 2026-06-11 | 168.66 | $181.02 | 260008 |
| 2026-06-10 | 167.94 | $178.18 | 431006 |
| 2026-06-09 | 167.48 | $180.20 | 352448 |
| 2026-06-08 | 167.14 | $172.49 | 228526 |
| 2026-06-05 | 167.20 | $171.02 | 239209 |
| 2026-06-04 | 167.23 | $171.61 | 223181 |
| 2026-06-03 | 167.14 | $171.88 | 280000 |
| 2026-06-02 | 166.98 | $172.36 | 263733 |
| 2026-06-01 | 166.61 | $170.44 | 332781 |
| 2026-05-29 | 166.58 | $167.37 | 320826 |
| 2026-05-28 | 166.79 | $168.17 | 246000 |
| 2026-05-27 | 166.96 | $169.01 | 294407 |
| 2026-05-26 | 166.59 | $166.59 | 216360 |
| 2026-05-22 | 166.27 | $164.73 | 183104 |
| 2026-05-21 | 166.05 | $161.73 | 248147 |
| 2026-05-20 | 165.97 | $158.98 | 327468 |
| 2026-05-19 | 165.99 | $156.46 | 347137 |
| 2026-05-18 | 166.20 | $159.75 | 282857 |
| 2026-05-15 | 166.36 | $162.18 | 343700 |
| 2026-05-14 | 166.31 | $169.06 | 236900 |
| 2026-05-13 | 165.66 | $166.58 | 237310 |
| 2026-05-12 | 165.09 | $169.03 | 285929 |
| 2026-05-11 | 164.50 | $173.26 | 281607 |
| 2026-05-08 | 163.68 | $173.81 | 269738 |
| 2026-05-07 | 162.79 | $171.61 | 302600 |
| 2026-05-06 | 161.97 | $169.73 | 271300 |
| 2026-05-05 | 161.15 | $168.81 | 227000 |
| 2026-05-04 | 160.11 | $164.91 | 247028 |
| 2026-05-01 | 159.30 | $169.84 | 386715 |
| 2026-04-30 | 158.28 | $171.52 | 443141 |
| 2026-04-29 | 157.16 | $171.66 | 699415 |
| 2026-04-28 | 156.05 | $161.55 | 525600 |
| 2026-04-27 | 155.38 | $160.14 | 289934 |
| 2026-04-24 | 154.79 | $160.42 | 233000 |
| 2026-04-23 | 154.21 | $160.00 | 236103 |
| 2026-04-22 | 153.62 | $159.47 | 240305 |
| 2026-04-21 | 152.95 | $160.70 | 276510 |
| 2026-04-20 | 152.19 | $162.82 | 281104 |
| 2026-04-17 | 151.08 | $161.32 | 336800 |
| 2026-04-16 | 150.23 | $156.02 | 231600 |
| 2026-04-15 | 149.60 | $155.13 | 228226 |
| 2026-04-14 | 149.10 | $157.27 | 260700 |
| 2026-04-13 | 148.45 | $156.80 | 216744 |
| 2026-04-10 | 147.90 | $156.12 | 172336 |
| 2026-04-09 | 147.46 | $155.15 | 218100 |
| 2026-04-08 | 147.22 | $153.26 | 258209 |
| 2026-04-07 | 147.14 | $148.17 | 271649 |
| 2026-04-06 | 147.53 | $148.71 | 136200 |
| 2026-04-02 | 147.92 | $149.34 | 153609 |
| 2026-04-01 | 148.34 | $149.16 | 214500 |
| 2026-03-31 | 148.82 | $149.52 | 229716 |
| 2026-03-30 | 149.19 | $147.98 | 259820 |
| 2026-03-27 | 149.63 | $148.41 | 262103 |
| 2026-03-26 | 150.09 | $148.89 | 182433 |
| 2026-03-25 | 150.53 | $148.11 | 195916 |
| 2026-03-24 | 151.10 | $146.17 | 262000 |
| 2026-03-23 | 151.88 | $145.54 | 278800 |
| 2026-03-20 | 152.76 | $140.60 | 1.5M |
| 2026-03-19 | 154.09 | $144.31 | 344300 |
| 2026-03-18 | 155.16 | $143.27 | 274500 |
| 2026-03-17 | 156.41 | $145.24 | 238600 |
| 2026-03-16 | 157.43 | $144.18 | 259400 |
| 2026-03-13 | 158.78 | $145.93 | 230038 |
| 2026-03-12 | 160.35 | $147.19 | 298800 |
| 2026-03-11 | 161.65 | $150.36 | 263302 |
| 2026-03-10 | 162.35 | $151.71 | 330515 |
| 2026-03-09 | 163.09 | $155.94 | 402200 |
| 2026-03-06 | 163.63 | $156.61 | 278635 |
| 2026-03-05 | 163.90 | $157.66 | 292911 |
| 2026-03-04 | 164.28 | $158.83 | 354507 |
| 2026-03-03 | 164.28 | $156.92 | 306518 |
| 2026-03-02 | 164.31 | $156.75 | 313900 |
| 2026-02-27 | 164.31 | $157.52 | 221922 |
| 2026-02-26 | 164.27 | $157.70 | 252700 |
| 2026-02-25 | 164.36 | $159.49 | 274800 |
| 2026-02-24 | 164.40 | $161.81 | 245802 |
| 2026-02-23 | 164.33 | $163.16 | 282800 |
| 2026-02-20 | 164.14 | $167.30 | 290000 |
| 2026-02-19 | 163.94 | $165.67 | 319940 |
| 2026-02-18 | 164.02 | $168.18 | 404838 |
| 2026-02-17 | 163.76 | $165.61 | 415642 |
| 2026-02-13 | 163.68 | $171.35 | 503100 |
| 2026-02-12 | 163.33 | $177.24 | 468632 |
| 2026-02-11 | 162.64 | $173.22 | 489000 |
| 2026-02-10 | 162.21 | $164.40 | 445912 |
| 2026-02-09 | 162.24 | $166.51 | 321879 |
| 2026-02-06 | 162.18 | $166.68 | 192700 |
| 2026-02-05 | 162.09 | $161.90 | 248700 |
| 2026-02-04 | 162.08 | $165.41 | 302208 |
| 2026-02-03 | 161.93 | $158.79 | 231542 |
| 2026-02-02 | 162.03 | $157.53 | 236400 |
| 2026-01-30 | 162.06 | $156.79 | 280400 |
| 2026-01-29 | 162.13 | $156.67 | 401900 |
| 2026-01-28 | 162.45 | $159.41 | 273726 |
| 2026-01-27 | 162.70 | $160.40 | 152200 |
| 2026-01-26 | 162.96 | $160.31 | 241144 |
| 2026-01-23 | 163.26 | $159.36 | 216300 |
| 2026-01-22 | 163.55 | $163.31 | 311320 |
| 2026-01-21 | 163.66 | $167.29 | 253044 |
| 2026-01-20 | 163.61 | $163.02 | 211600 |
| 2026-01-16 | 163.77 | $163.96 | 151529 |
| 2026-01-15 | 163.97 | $164.39 | 196000 |
| 2026-01-14 | 164.15 | $163.44 | 175900 |
| 2026-01-13 | 164.37 | $164.72 | 239300 |
| 2026-01-12 | 164.51 | $164.86 | 251400 |
| 2026-01-09 | 164.79 | $165.40 | 281217 |
| 2026-01-08 | 165.02 | $164.80 | 220204 |
| 2026-01-07 | 165.05 | $161.71 | 163100 |
| 2026-01-06 | 165.18 | $162.34 | 229045 |
| 2026-01-05 | 165.31 | $160.79 | 307100 |
| 2026-01-02 | 165.45 | $158.16 | 390100 |
| 2025-12-31 | 165.70 | $158.29 | 416600 |
| 2025-12-30 | 165.83 | $163.03 | 240300 |
| 2025-12-29 | 165.77 | $164.48 | 201700 |
| 2025-12-26 | 165.63 | $165.60 | 149000 |
| 2025-12-24 | 165.46 | $166.29 | 98809 |
| 2025-12-23 | 165.30 | $165.14 | 195132 |
| 2025-12-22 | 164.95 | $165.56 | 240300 |
| 2025-12-19 | 164.70 | $166.25 | 338110 |
| 2025-12-18 | 164.18 | $166.21 | 215800 |
| 2025-12-17 | 163.73 | $167.85 | 269908 |
| 2025-12-16 | 163.16 | $167.98 | 266000 |
| 2025-12-15 | 162.55 | $167.92 | 298135 |
| 2025-12-12 | 162.11 | $167.62 | 257339 |
| 2025-12-11 | 161.72 | $170.31 | 256319 |
| 2025-12-10 | 161.24 | $170.05 | 317431 |
| 2025-12-09 | 160.63 | $165.47 | 222200 |
| 2025-12-08 | 160.30 | $164.19 | 181239 |
| 2025-12-05 | 160.02 | $164.93 | 211015 |
| 2025-12-04 | 159.52 | $163.62 | 192225 |
| 2025-12-03 | 159.23 | $163.17 | 188925 |
| 2025-12-02 | 158.90 | $160.86 | 168147 |
| 2025-12-01 | 158.81 | $161.87 | 251600 |
| 2025-11-28 | 158.72 | $161.72 | 96500 |
| 2025-11-26 | 158.68 | $162.12 | 154102 |
| 2025-11-25 | 158.62 | $163.16 | 225500 |
| 2025-11-24 | 158.61 | $158.16 | 265800 |
| 2025-11-21 | 159.01 | $160.63 | 317744 |
| 2025-11-20 | 159.21 | $155.84 | 286016 |
| 2025-11-19 | 159.71 | $157.22 | 187815 |
| 2025-11-18 | 160.35 | $156.45 | 219525 |
| 2025-11-17 | 161.09 | $155.75 | 185743 |
| 2025-11-14 | 161.77 | $159.09 | 203800 |
| 2025-11-13 | 162.30 | $159.81 | 238245 |
| 2025-11-12 | 162.77 | $160.74 | 267514 |
| 2025-11-11 | 163.28 | $157.89 | 169548 |
| 2025-11-10 | 164.08 | $158.81 | 251800 |
| 2025-11-07 | 164.57 | $158.64 | 364900 |
| 2025-11-06 | 164.92 | $154.86 | 277800 |
| 2025-11-05 | 165.55 | $157.76 | 270137 |
| 2025-11-04 | 166.08 | $156.65 | 436745 |
| 2025-11-03 | 166.73 | $158.97 | 273022 |
| 2025-10-31 | 167.34 | $160.07 | 335700 |
| 2025-10-30 | 168.05 | $161.04 | 342837 |
| 2025-10-29 | 168.74 | $160.80 | 508200 |
| 2025-10-28 | 169.53 | $163.04 | 405023 |
| 2025-10-27 | 170.07 | $166.07 | 268112 |
| 2025-10-24 | 170.40 | $164.77 | 265525 |
| 2025-10-23 | 170.75 | $165.83 | 471000 |
| 2025-10-22 | 171.00 | $169.88 | 280900 |
| 2025-10-21 | 171.20 | $171.28 | 192900 |
| 2025-10-20 | 171.38 | $169.45 | 160906 |
| 2025-10-17 | 171.61 | $169.57 | 213300 |
| 2025-10-16 | 171.93 | $169.23 | 368000 |
| 2025-10-15 | 172.40 | $171.01 | 258914 |
| 2025-10-14 | 172.74 | $173.94 | 318233 |
| 2025-10-13 | 172.95 | $168.45 | 241000 |
| 2025-10-10 | 173.45 | $165.65 | 249400 |
| 2025-10-09 | 174.15 | $167.56 | 177900 |
| 2025-10-08 | 175.04 | $168.39 | 177900 |
| 2025-10-07 | 175.83 | $169.66 | 274100 |
| 2025-10-06 | 176.64 | $171.03 | 251225 |
| 2025-10-03 | 177.48 | $174.29 | 199716 |
| 2025-10-02 | 178.15 | $174.83 | 179000 |
| 2025-10-01 | 178.73 | $176.69 | 221200 |
| 2025-09-30 | 179.08 | $173.91 | 430111 |
| 2025-09-29 | 179.62 | $172.65 | 214900 |
| 2025-09-26 | 180.21 | $171.74 | 190644 |
| 2025-09-25 | 180.97 | $170.85 | 267200 |
| 2025-09-24 | 181.84 | $173.91 | 228835 |
| 2025-09-23 | 182.51 | $174.70 | 255837 |
| 2025-09-22 | 183.13 | $174.12 | 283261 |
| 2025-09-19 | 183.79 | $176.06 | 395900 |
| 2025-09-18 | 184.03 | $178.55 | 148732 |
| 2025-09-17 | 184.22 | $177.81 | 163657 |
| 2025-09-16 | 184.52 | $178.09 | 167900 |
| 2025-09-15 | 184.64 | $178.45 | 160408 |
| 2025-09-12 | 184.73 | $179.63 | 258715 |
| 2025-09-11 | 184.91 | $185.41 | 300000 |
| 2025-09-10 | 184.93 | $184.23 | 205531 |
| 2025-09-09 | 184.76 | $185.90 | 141400 |
| 2025-09-08 | 184.27 | $187.75 | 215100 |
| 2025-09-05 | 183.63 | $187.63 | 160300 |
| 2025-09-04 | 183.00 | $186.58 | 152800 |
| 2025-09-03 | 182.58 | $183.68 | 154749 |
| 2025-09-02 | 182.24 | $184.63 | 176920 |
| 2025-08-29 | 181.43 | $184.41 | 204020 |
| 2025-08-28 | 180.62 | $187.00 | 205100 |
| 2025-08-27 | 179.64 | $188.32 | 218700 |
| 2025-08-26 | 178.57 | $187.25 | 164708 |
| 2025-08-25 | 177.60 | $187.04 | 138800 |
| 2025-08-22 | 176.76 | $187.31 | 237800 |
| 2025-08-21 | 176.15 | $180.99 | 203100 |
| 2025-08-20 | 175.64 | $182.22 | 220500 |
| 2025-08-19 | 175.19 | $183.82 | 210200 |
| 2025-08-18 | 174.55 | $180.52 | 233200 |
| 2025-08-15 | 173.85 | $180.35 | 200300 |
| 2025-08-14 | 173.08 | $183.06 | 163300 |
| 2025-08-13 | 172.14 | $185.82 | 251202 |
| 2025-08-12 | 171.61 | $180.96 | 185761 |
| 2025-08-11 | 171.41 | $176.09 | 133801 |
| 2025-08-08 | 171.75 | $174.83 | 127900 |
| 2025-08-07 | 172.16 | $175.10 | 215900 |
| 2025-08-06 | 172.61 | $178.14 | 200418 |
| 2025-08-05 | 172.79 | $176.92 | 361700 |
| 2025-08-04 | 172.93 | $168.40 | 328200 |
| 2025-08-01 | 173.56 | $168.26 | 267700 |
| 2025-07-31 | 174.28 | $167.41 | 369540 |
| 2025-07-30 | 175.03 | $166.81 | 334242 |
| 2025-07-29 | 175.58 | $168.01 | 353020 |
| 2025-07-28 | 175.77 | $170.25 | 232404 |
| 2025-07-25 | 175.92 | $175.02 | 218915 |
| 2025-07-24 | 175.84 | $170.80 | 248227 |
| 2025-07-23 | 176.02 | $173.28 | 292000 |
| 2025-07-22 | 176.23 | $171.03 | 299600 |
| 2025-07-21 | 176.45 | $166.42 | 237447 |
| 2025-07-18 | 176.80 | $165.03 | 267633 |
| 2025-07-17 | 177.07 | $164.12 | 389522 |
| 2025-07-16 | 177.32 | $175.36 | 168733 |
| 2025-07-15 | 177.11 | $176.82 | 206400 |
| 2025-07-14 | 176.54 | $183.02 | 120643 |
| 2025-07-11 | 175.75 | $183.07 | 140200 |
| 2025-07-10 | 175.01 | $184.12 | 236000 |
| 2025-07-09 | 174.31 | $181.57 | 158500 |
| 2025-07-08 | 173.58 | $179.88 | 232903 |
| 2025-07-07 | 172.83 | $180.92 | 245900 |
| 2025-07-03 | 171.91 | $182.56 | 91800 |
| 2025-07-02 | 170.91 | $182.49 | 246617 |
| 2025-07-01 | 169.96 | $177.81 | 229200 |
| 2025-06-30 | 169.06 | $171.81 | 279500 |
| 2025-06-27 | 168.67 | $173.36 | 291500 |
| 2025-06-26 | 168.12 | $173.31 | 184200 |
| 2025-06-25 | 167.61 | $174.37 | 222437 |
| 2025-06-24 | 167.10 | $177.56 | 357615 |
| 2025-06-23 | 166.33 | $175.30 | 340600 |
| 2025-06-20 | 165.70 | $173.47 | 483300 |
| 2025-06-18 | 165.14 | $170.39 | 318700 |
| 2025-06-17 | 164.92 | $169.29 | 288205 |
| 2025-06-16 | 164.81 | $171.01 | 362000 |
| 2025-06-13 | 164.58 | $165.51 | 312720 |
| 2025-06-12 | 164.60 | $167.10 | 267844 |
| 2025-06-11 | 164.44 | $168.42 | 379900 |
| 2025-06-10 | 164.31 | $170.00 | 253335 |
| 2025-06-09 | 164.09 | $167.08 | 223942 |
| 2025-06-06 | 163.70 | $164.78 | 293232 |
| 2025-06-05 | 163.39 | $162.67 | 156500 |
| 2025-06-04 | 163.01 | $162.47 | 254200 |
| 2025-06-03 | 162.67 | $163.46 | 453204 |
| 2025-06-02 | 162.31 | $159.74 | 223881 |
| 2025-05-30 | 162.19 | $164.18 | 224100 |
| 2025-05-29 | 161.76 | $162.31 | 184400 |
| 2025-05-28 | 161.43 | $163.14 | 125933 |
| 2025-05-27 | 161.15 | $164.18 | 197900 |
| 2025-05-23 | 160.83 | $162.17 | 198411 |
| 2025-05-22 | 160.59 | $162.66 | 300900 |
| 2025-05-21 | 160.36 | $162.16 | 166627 |
| 2025-05-20 | 160.00 | $166.08 | 186329 |
| 2025-05-19 | 159.43 | $167.02 | 155424 |
| 2025-05-16 | 158.63 | $166.54 | 226300 |
| 2025-05-15 | 157.89 | $165.81 | 236300 |
| 2025-05-14 | 157.09 | $163.90 | 180500 |
| 2025-05-13 | 156.43 | $165.85 | 153541 |
| 2025-05-12 | 155.70 | $165.52 | 218800 |
| 2025-05-09 | 155.01 | $159.28 | 145000 |
| 2025-05-08 | 154.48 | $158.67 | 159110 |
| 2025-05-07 | 154.20 | $155.04 | 212700 |
| 2025-05-06 | 153.46 | $155.62 | 192400 |
| 2025-05-05 | 152.71 | $156.23 | 165000 |
| 2025-05-02 | 151.99 | $157.35 | 180436 |
| 2025-05-01 | 151.17 | $155.61 | 218924 |
| 2025-04-30 | 150.87 | $155.67 | 376344 |
| 2025-04-29 | 150.40 | $157.59 | 249239 |
| 2025-04-28 | 149.72 | $157.86 | 226734 |
| 2025-04-25 | 148.90 | $157.30 | 146001 |
| 2025-04-24 | 148.25 | $158.12 | 251218 |
| 2025-04-23 | 147.85 | $154.99 | 245600 |
| 2025-04-22 | 147.80 | $154.71 | 268800 |
| 2025-04-21 | 147.78 | $150.94 | 227813 |
| 2025-04-17 | 147.70 | $151.81 | 200700 |
| 2025-04-16 | 147.61 | $149.69 | 250100 |
| 2025-04-15 | 147.65 | $150.70 | 145500 |
| 2025-04-14 | 147.53 | $151.31 | 316226 |
| 2025-04-11 | 147.45 | $151.63 | 363016 |
| 2025-04-10 | 147.27 | $148.82 | 369407 |
| 2025-04-09 | 147.28 | $152.93 | 455900 |
| 2025-04-08 | 147.50 | $140.37 | 518900 |
| 2025-04-07 | 148.49 | $140.51 | 445886 |
| 2025-04-04 | 149.83 | $141.79 | 476322 |
| 2025-04-03 | 151.20 | $141.12 | 393160 |
| 2025-04-02 | 152.48 | $149.50 | 298600 |
| 2025-04-01 | 153.27 | $146.38 | 311818 |
| 2025-03-31 | 154.14 | $143.98 | 439900 |
| 2025-03-28 | 155.33 | $141.31 | 434600 |
| 2025-03-27 | 156.70 | $144.45 | 372600 |
| 2025-03-26 | 157.76 | $150.00 | 253849 |
| 2025-03-25 | 158.63 | $153.96 | 185542 |
| 2025-03-24 | 159.30 | $154.31 | 184400 |
| 2025-03-21 | 159.82 | $149.38 | 303210 |
| 2025-03-20 | 160.53 | $149.97 | 202517 |
| 2025-03-19 | 161.43 | $150.54 | 244300 |
| 2025-03-18 | 162.38 | $148.38 | 175024 |
| 2025-03-17 | 163.54 | $149.69 | 251400 |
| 2025-03-14 | 164.78 | $148.04 | 264643 |
| 2025-03-13 | 166.17 | $149.04 | 266700 |
| 2025-03-12 | 166.95 | $157.32 | 269433 |
| 2025-03-11 | 167.36 | $160.08 | 346500 |
| 2025-03-10 | 167.69 | $167.33 | 252200 |
| 2025-03-07 | 167.60 | $169.20 | 247400 |
| 2025-03-06 | 167.55 | $166.80 | 183145 |
| 2025-03-05 | 167.71 | $165.29 | 172025 |
| 2025-03-04 | 167.88 | $163.75 | 280022 |
| 2025-03-03 | 167.88 | $167.80 | 304100 |
| 2025-02-28 | 167.77 | $168.73 | 303916 |
| 2025-02-27 | 167.74 | $165.59 | 237600 |
| 2025-02-26 | 167.71 | $167.34 | 176800 |
| 2025-02-25 | 167.62 | $167.46 | 214200 |
| 2025-02-24 | 167.45 | $164.75 | 214941 |
| 2025-02-21 | 167.26 | $163.59 | 276100 |
| 2025-02-20 | 167.19 | $167.92 | 190003 |
| 2025-02-19 | 166.82 | $169.58 | 158122 |
| 2025-02-18 | 166.49 | $171.50 | 297031 |
| 2025-02-14 | 165.94 | $174.44 | 325000 |
| 2025-02-13 | 165.20 | $175.89 | 421083 |
| 2025-02-12 | 164.38 | $164.64 | 275600 |
| 2025-02-11 | 163.97 | $165.59 | 183200 |
| 2025-02-10 | 163.35 | $166.66 | 196500 |
| 2025-02-07 | 162.58 | $165.54 | 174435 |
| 2025-02-06 | 161.93 | $168.07 | 129200 |
| 2025-02-05 | 161.12 | $170.09 | 131900 |
| 2025-02-04 | 160.08 | $168.60 | 195100 |
| 2025-02-03 | 159.18 | $163.84 | 193035 |
| 2025-01-31 | 158.50 | $165.63 | 169528 |
| 2025-01-30 | 157.84 | $168.15 | 164704 |
| 2025-01-29 | 157.11 | $164.90 | 137800 |
| 2025-01-28 | 156.62 | $165.51 | 131200 |
| 2025-01-27 | 156.20 | $164.02 | 212034 |
| 2025-01-24 | 155.87 | $160.97 | 119334 |
| 2025-01-23 | 155.60 | $162.35 | 158800 |
| 2025-01-22 | 155.35 | $160.50 | 117200 |
| 2025-01-21 | 155.18 | $162.91 | 162701 |
| 2025-01-17 | 154.86 | $160.50 | 219342 |
| 2025-01-16 | 154.92 | $159.70 | 210300 |
| 2025-01-15 | 155.14 | $159.34 | 150900 |
| 2025-01-14 | 155.34 | $156.53 | 164400 |
| 2025-01-13 | 155.76 | $153.27 | 130011 |
| 2025-01-10 | 156.28 | $151.24 | 168605 |
| 2025-01-08 | 156.91 | $152.53 | 117504 |
| 2025-01-07 | 157.48 | $151.86 | 190000 |
| 2025-01-06 | 158.08 | $149.22 | 245834 |
| 2025-01-03 | 158.81 | $150.69 | 170645 |
| 2025-01-02 | 159.54 | $150.17 | 124200 |
| 2024-12-31 | 160.36 | $152.44 | 116700 |
| 2024-12-30 | 161.11 | $153.59 | 135060 |
| 2024-12-27 | 161.76 | $155.14 | 135144 |
| 2024-12-26 | 162.34 | $156.94 | 97011 |
| 2024-12-24 | 162.87 | $157.53 | 47142 |
| 2024-12-23 | 163.51 | $155.60 | 224500 |
| 2024-12-20 | 163.94 | $157.38 | 391000 |
| 2024-12-19 | 164.11 | $157.00 | 171000 |
| 2024-12-18 | 164.12 | $156.52 | 399600 |
| 2024-12-17 | 164.26 | $161.76 | 226000 |
| 2024-12-16 | 164.20 | $164.13 | 129600 |
| 2024-12-13 | 164.00 | $163.26 | 124333 |
| 2024-12-12 | 163.95 | $165.01 | 151500 |
| 2024-12-11 | 163.76 | $163.49 | 162100 |
| 2024-12-10 | 163.64 | $163.85 | 128538 |
| 2024-12-09 | 163.49 | $164.00 | 106516 |
| 2024-12-06 | 163.24 | $163.88 | 87921 |
| 2024-12-05 | 163.06 | $163.74 | 96600 |
| 2024-12-04 | 162.95 | $165.44 | 92507 |
| 2024-12-03 | 162.42 | $166.54 | 112248 |
| 2024-12-02 | 161.67 | $167.46 | 161100 |
| 2024-11-29 | 160.82 | $166.54 | 105806 |
| 2024-11-27 | 160.03 | $166.78 | 111411 |
| 2024-11-26 | 159.31 | $167.48 | 208100 |
| 2024-11-25 | 158.58 | $170.38 | 244305 |
| 2024-11-22 | 157.85 | $164.08 | 151405 |
| 2024-11-21 | 157.26 | $160.91 | 133023 |
| 2024-11-20 | 156.91 | $157.23 | 155900 |
| 2024-11-19 | 156.64 | $159.22 | 243400 |
| 2024-11-18 | 156.27 | $160.49 | 152807 |
| 2024-11-15 | 155.86 | $160.23 | 89900 |
| 2024-11-14 | 155.71 | $162.31 | 193340 |
| 2024-11-13 | 155.51 | $161.17 | 132539 |
| 2024-11-12 | 155.35 | $161.08 | 159400 |
| 2024-11-11 | 155.04 | $160.92 | 113409 |
| 2024-11-08 | 154.73 | $158.97 | 109100 |
| 2024-11-07 | 154.54 | $160.21 | 120200 |
| 2024-11-06 | 154.18 | $161.50 | 167905 |
| 2024-11-05 | 153.77 | $154.80 | 103704 |
| 2024-11-04 | 153.77 | $151.68 | 109223 |
| 2024-11-01 | 153.97 | $150.51 | 142824 |
| 2024-10-31 | 154.34 | $150.57 | 171300 |
| 2024-10-30 | 154.58 | $152.43 | 211400 |
| 2024-10-29 | 154.86 | $152.97 | 280400 |
| 2024-10-28 | 155.31 | $155.64 | 349400 |
| 2024-10-25 | 155.65 | $152.26 | 174502 |
| 2024-10-24 | 156.18 | $153.96 | 141410 |
| 2024-10-23 | 156.58 | $151.78 | 132111 |
| 2024-10-22 | 157.04 | $152.00 | 175800 |
| 2024-10-21 | 157.49 | $152.11 | 186330 |
| 2024-10-18 | 157.85 | $157.29 | 157700 |
| 2024-10-17 | 157.91 | $158.43 | 114000 |
| 2024-10-16 | 158.09 | $157.93 | 101608 |
| 2024-10-15 | 158.07 | $154.79 | 167109 |
| 2024-10-14 | 158.21 | $154.78 | 113808 |
| 2024-10-11 | 158.28 | $155.17 | 134001 |
| 2024-10-10 | 158.13 | $153.01 | 109639 |
| 2024-10-09 | 157.94 | $153.28 | 118038 |
| 2024-10-08 | 157.70 | $154.89 | 138100 |
| 2024-10-07 | 157.45 | $155.50 | 116818 |
| 2024-10-04 | 157.51 | $158.06 | 136225 |
| 2024-10-03 | 157.47 | $155.23 | 108845 |
| 2024-10-02 | 157.76 | $158.08 | 98302 |
| 2024-10-01 | 157.98 | $162.04 | 130700 |
| 2024-09-30 | 158.21 | $162.42 | 137253 |
| 2024-09-27 | 158.59 | $162.87 | 128300 |
| 2024-09-26 | 158.92 | $161.87 | 279908 |
| 2024-09-25 | 159.24 | $161.11 | 197200 |
| 2024-09-24 | 159.60 | $160.85 | 109700 |
| 2024-09-23 | 159.99 | $159.46 | 138124 |
| 2024-09-20 | 160.49 | $158.49 | 359903 |
| 2024-09-19 | 160.84 | $161.92 | 142700 |
| 2024-09-18 | 161.11 | $157.60 | 134400 |
| 2024-09-17 | 161.44 | $157.61 | 168521 |
| 2024-09-16 | 161.80 | $156.11 | 248800 |
| 2024-09-13 | 162.27 | $152.21 | 150734 |
| 2024-09-12 | 162.95 | $149.27 | 157304 |
| 2024-09-11 | 163.60 | $148.45 | 252622 |
| 2024-09-10 | 164.31 | $149.77 | 429722 |
| 2024-09-09 | 164.84 | $156.79 | 170644 |
| 2024-09-06 | 165.09 | $157.28 | 139700 |
| 2024-09-05 | 165.33 | $161.02 | 125600 |
| 2024-09-04 | 165.24 | $162.41 | 188740 |
| 2024-09-03 | 165.21 | $166.63 | 150042 |
| 2024-08-30 | 164.94 | $170.10 | 132700 |
| 2024-08-29 | 164.64 | $169.48 | 171223 |
| 2024-08-28 | 164.72 | $168.20 | 96537 |
| 2024-08-27 | 165.02 | $168.29 | 103203 |
| 2024-08-26 | 164.85 | $168.78 | 140900 |
| 2024-08-23 | 164.55 | $169.47 | 112910 |
| 2024-08-22 | 164.10 | $165.33 | 127600 |
| 2024-08-21 | 163.77 | $167.32 | 113900 |
| 2024-08-20 | 163.16 | $164.25 | 148900 |
| 2024-08-19 | 162.66 | $164.91 | 93919 |
| 2024-08-16 | 162.24 | $165.44 | 123306 |
| 2024-08-15 | 161.74 | $165.84 | 142536 |
| 2024-08-14 | 161.38 | $162.21 | 154200 |
| 2024-08-13 | 161.32 | $162.71 | 233200 |
| 2024-08-12 | 161.29 | $160.26 | 192500 |
| 2024-08-09 | 161.04 | $161.77 | 113830 |
| 2024-08-08 | 160.71 | $162.10 | 141700 |
| 2024-08-07 | 160.24 | $159.36 | 172300 |
| 2024-08-06 | 159.55 | $161.75 | 173009 |
| 2024-08-05 | 158.67 | $161.13 | 292625 |
| 2024-08-02 | 157.92 | $164.11 | 402902 |
| 2024-08-01 | 156.90 | $171.25 | 439500 |
| 2024-07-31 | 155.64 | $174.11 | 452400 |
| 2024-07-30 | 154.27 | $164.88 | 240747 |
| 2024-07-29 | 153.38 | $162.80 | 160644 |
| 2024-07-26 | 152.69 | $160.56 | 186600 |
| 2024-07-25 | 152.07 | $158.56 | 139300 |
| 2024-07-24 | 151.55 | $155.20 | 124644 |
| 2024-07-23 | 151.22 | $154.24 | 161443 |
| 2024-07-22 | 151.05 | $156.55 | 157125 |
| 2024-07-19 | 150.78 | $155.40 | 128511 |
| 2024-07-18 | 150.52 | $158.73 | 135303 |
| 2024-07-17 | 149.94 | $160.99 | 164500 |
| 2024-07-16 | 149.26 | $161.97 | 192200 |
| 2024-07-15 | 148.40 | $155.37 | 216600 |
| 2024-07-12 | 148.02 | $155.15 | 176612 |
| 2024-07-11 | 147.70 | $152.73 | 191820 |
| 2024-07-10 | 147.41 | $145.61 | 133900 |
| 2024-07-09 | 147.50 | $144.13 | 174000 |
| 2024-07-08 | 147.74 | $146.04 | 150900 |
| 2024-07-05 | 147.95 | $143.74 | 262700 |
| 2024-07-03 | 148.35 | $146.07 | 93900 |
| 2024-07-02 | 148.59 | $146.63 | 201814 |
| 2024-07-01 | 148.93 | $147.12 | 211047 |
| 2024-06-28 | 149.18 | $149.02 | 275000 |
| 2024-06-27 | 149.26 | $148.13 | 153228 |
| 2024-06-26 | 149.19 | $148.12 | 171018 |
| 2024-06-25 | 149.36 | $148.69 | 238920 |
| 2024-06-24 | 149.56 | $150.72 | 146149 |
| 2024-06-21 | 149.59 | $151.18 | 341200 |
| 2024-06-20 | 149.66 | $150.28 | 434545 |
| 2024-06-18 | 149.90 | $147.05 | 156138 |
| 2024-06-17 | 150.31 | $147.51 | 177600 |
| 2024-06-14 | 150.75 | $144.77 | 198815 |
| 2024-06-13 | 151.50 | $147.63 | 126400 |
| 2024-06-12 | 152.12 | $148.88 | 180100 |
| 2024-06-11 | 152.75 | $146.86 | 156500 |
| 2024-06-10 | 153.43 | $147.42 | 224700 |
| 2024-06-07 | 153.82 | $148.92 | 157230 |
| 2024-06-06 | 154.18 | $150.33 | 128144 |
| 2024-06-05 | 154.31 | $151.59 | 105300 |
| 2024-06-04 | 154.39 | $151.01 | 146807 |
| 2024-06-03 | 154.54 | $153.45 | 194900 |
| 2024-05-31 | 154.54 | $152.10 | 192202 |
| 2024-05-30 | 154.56 | $150.46 | 174500 |
| 2024-05-29 | 154.63 | $146.86 | 192000 |
| 2024-05-28 | 154.93 | $151.44 | 133544 |
| 2024-05-24 | 155.13 | $152.69 | 97238 |
| 2024-05-23 | 155.28 | $151.32 | 164023 |
| 2024-05-22 | 155.38 | $152.69 | 157502 |
| 2024-05-21 | 155.41 | $154.92 | 188000 |
| 2024-05-20 | 155.27 | $155.36 | 179538 |
| 2024-05-17 | 154.96 | $156.25 | 211100 |
| 2024-05-16 | 154.54 | $159.74 | 109925 |
| 2024-05-15 | 153.93 | $160.03 | 153001 |
| 2024-05-14 | 153.38 | $161.63 | 218800 |
| 2024-05-13 | 152.82 | $160.29 | 269200 |
| 2024-05-10 | 152.28 | $155.39 | 185500 |
| 2024-05-09 | 152.01 | $156.08 | 159532 |
| 2024-05-08 | 151.72 | $152.87 | 137000 |
| 2024-05-07 | 151.59 | $153.22 | 186200 |
| 2024-05-06 | 151.65 | $153.93 | 169600 |
| 2024-05-03 | 151.59 | $153.44 | 203347 |
| 2024-05-02 | 151.59 | $152.50 | 160100 |
| 2024-05-01 | 151.59 | $151.98 | 216600 |
| 2024-04-30 | 151.76 | $152.91 | 402849 |
| 2024-04-29 | 151.90 | $155.38 | 299100 |
| 2024-04-26 | 152.17 | $155.63 | 220305 |
| 2024-04-25 | 152.49 | $153.45 | 176000 |
| 2024-04-24 | 152.92 | $153.18 | 206100 |
| 2024-04-23 | 153.16 | $152.20 | 168900 |
| 2024-04-22 | 153.46 | $149.02 | 187513 |
| 2024-04-19 | 153.93 | $147.94 | 187900 |
| 2024-04-18 | 154.55 | $147.48 | 187700 |
| 2024-04-17 | 155.06 | $149.02 | 322836 |
| 2024-04-16 | 155.26 | $150.49 | 216725 |
| 2024-04-15 | 155.38 | $149.39 | 365900 |
| 2024-04-12 | 155.58 | $150.01 | 298700 |
| 2024-04-11 | 155.67 | $150.41 | 315700 |
| 2024-04-10 | 155.86 | $150.14 | 280200 |
| 2024-04-09 | 156.04 | $154.42 | 106700 |
| 2024-04-08 | 155.93 | $152.90 | 93724 |
| 2024-04-05 | 155.90 | $153.37 | 140001 |
| 2024-04-04 | 155.87 | $152.41 | 180601 |
| 2024-04-03 | 155.87 | $155.44 | 167941 |
| 2024-04-02 | 155.76 | $155.79 | 180418 |
| 2024-04-01 | 155.63 | $160.72 | 146800 |
| 2024-03-28 | 155.32 | $161.99 | 190904 |
| 2024-03-27 | 154.90 | $162.10 | 144108 |
| 2024-03-26 | 154.36 | $158.04 | 136514 |
| 2024-03-25 | 154.05 | $158.14 | 114600 |
| 2024-03-22 | 153.67 | $158.46 | 123303 |
| 2024-03-21 | 153.30 | $160.32 | 135626 |
| 2024-03-20 | 152.82 | $157.59 | 181100 |
| 2024-03-19 | 152.27 | $153.09 | 170013 |
| 2024-03-18 | 151.87 | $152.96 | 336832 |
| 2024-03-15 | 151.68 | $153.30 | 334041 |
| 2024-03-14 | 151.59 | $151.73 | 143240 |
| 2024-03-13 | 151.53 | $154.25 | 148849 |
| 2024-03-12 | 151.33 | $153.73 | 126401 |
| 2024-03-11 | 151.39 | $152.30 | 148700 |
| 2024-03-08 | 151.41 | $152.23 | 165147 |
| 2024-03-07 | 151.19 | $152.74 | 183205 |
| 2024-03-06 | 150.97 | $152.51 | 170337 |
| 2024-03-05 | 150.83 | $153.15 | 224200 |
| 2024-03-04 | 150.65 | $153.21 | 255418 |
| 2024-03-01 | 150.60 | $154.64 | 183829 |
| 2024-02-29 | 150.51 | $153.50 | 170517 |
| 2024-02-28 | 150.25 | $151.34 | 227300 |
| 2024-02-27 | 150.49 | $151.75 | 184400 |
| 2024-02-26 | 150.70 | $150.62 | 170100 |
| 2024-02-23 | 150.84 | $150.99 | 207400 |
| 2024-02-22 | 150.92 | $150.72 | 324800 |
| 2024-02-21 | 150.93 | $146.57 | 247234 |
| 2024-02-20 | 151.22 | $145.16 | 336000 |
| 2024-02-16 | 151.66 | $149.19 | 173025 |
| 2024-02-15 | 151.78 | $151.49 | 162200 |
| 2024-02-14 | 151.77 | $150.44 | 211426 |
| 2024-02-13 | 151.76 | $150.35 | 231000 |
| 2024-02-12 | 151.75 | $154.84 | 214341 |
| 2024-02-09 | 151.46 | $152.66 | 195909 |
| 2024-02-08 | 151.40 | $148.02 | 225138 |
| 2024-02-07 | 151.60 | $148.25 | 510557 |
| 2024-02-06 | 151.74 | $149.74 | 220330 |
| 2024-02-05 | 151.87 | $149.61 | 223805 |
| 2024-02-02 | 151.92 | $152.16 | 236905 |
| 2024-02-01 | 151.85 | $152.82 | 232562 |
| 2024-01-31 | 151.87 | $148.37 | 421000 |
| 2024-01-30 | 152.48 | $156.04 | 141613 |
| 2024-01-29 | 152.70 | $155.97 | 117436 |
| 2024-01-26 | 152.99 | $153.32 | 78244 |
| 2024-01-25 | 153.46 | $152.77 | 151600 |
| 2024-01-24 | 154.03 | $150.83 | 135700 |
| 2024-01-23 | 154.62 | $152.39 | 143128 |
| 2024-01-22 | 155.17 | $154.03 | 123400 |
| 2024-01-19 | 155.43 | $151.45 | 123904 |
| 2024-01-18 | 155.98 | $151.33 | 138212 |
| 2024-01-17 | 156.41 | $150.28 | 172523 |
| 2024-01-16 | 156.98 | $150.04 | 173524 |
| 2024-01-12 | 157.64 | $149.17 | 175615 |
| 2024-01-11 | 157.97 | $151.50 | 175500 |
| 2024-01-10 | 157.86 | $151.84 | 159000 |
| 2024-01-09 | 157.83 | $151.15 | 125500 |
| 2024-01-08 | 157.79 | $152.28 | 143442 |
| 2024-01-05 | 157.69 | $150.58 | 219048 |
| 2024-01-04 | 157.63 | $150.82 | 282806 |
| 2024-01-03 | 157.63 | $153.31 | 235740 |
| 2024-01-02 | 157.68 | $160.50 | 146505 |
| 2023-12-29 | 157.37 | $160.51 | 271700 |
| 2023-12-28 | 156.81 | $161.74 | 177200 |
| 2023-12-27 | 156.15 | $162.74 | 166313 |
| 2023-12-26 | 155.56 | $164.04 | 118200 |
| 2023-12-22 | 154.91 | $162.66 | 136000 |
| 2023-12-21 | 154.49 | $163.38 | 159500 |
| 2023-12-20 | 153.93 | $159.34 | 188028 |
| 2023-12-19 | 153.58 | $162.31 | 191647 |
| 2023-12-18 | 153.14 | $160.05 | 176517 |
| 2023-12-15 | 152.83 | $161.56 | 315220 |
| 2023-12-14 | 152.35 | $163.31 | 355223 |
| 2023-12-13 | 152.16 | $155.87 | 428500 |
| 2023-12-12 | 152.23 | $149.13 | 138300 |
| 2023-12-11 | 152.25 | $151.40 | 132206 |
| 2023-12-08 | 152.14 | $150.26 | 199741 |
| 2023-12-07 | 152.02 | $150.37 | 207700 |
| 2023-12-06 | 152.10 | $149.25 | 222500 |
| 2023-12-05 | 152.24 | $150.77 | 194211 |
| 2023-12-04 | 152.36 | $154.49 | 197400 |
| 2023-12-01 | 152.44 | $154.27 | 270521 |
| 2023-11-30 | 152.26 | $149.30 | 283000 |
| 2023-11-29 | 152.19 | $148.47 | 335442 |
| 2023-11-28 | 151.92 | $151.03 | 142300 |
| 2023-11-27 | 151.51 | $150.93 | 130620 |
| 2023-11-24 | 151.20 | $154.26 | 97335 |
| 2023-11-22 | 150.77 | $152.20 | 145818 |
| 2023-11-21 | 150.27 | $152.46 | 139103 |
| 2023-11-20 | 149.83 | $153.49 | 133005 |
| 2023-11-17 | 149.36 | $153.86 | 238946 |
| 2023-11-16 | 149.04 | $151.93 | 308900 |
| 2023-11-15 | 148.84 | $159.55 | 224800 |
| 2023-11-14 | 148.48 | $157.16 | 199922 |
| 2023-11-13 | 148.21 | $149.56 | 161401 |
| 2023-11-10 | 148.29 | $149.17 | 118417 |
| 2023-11-09 | 148.16 | $147.97 | 172100 |
| 2023-11-08 | 148.27 | $151.89 | 295400 |
| 2023-11-07 | 148.49 | $152.11 | 196500 |
| 2023-11-06 | 148.80 | $153.01 | 188300 |
| 2023-11-03 | 148.94 | $156.12 | 249000 |
| 2023-11-02 | 148.79 | $150.79 | 253036 |
| 2023-11-01 | 148.84 | $147.74 | 259310 |
| 2023-10-31 | 149.38 | $143.08 | 215000 |
| 2023-10-30 | 150.16 | $142.94 | 234700 |
| 2023-10-27 | 151.18 | $144.76 | 290700 |
| 2023-10-26 | 152.29 | $145.52 | 295032 |
| 2023-10-25 | 153.42 | $142.35 | 525815 |
| 2023-10-24 | 154.62 | $143.56 | 397900 |
| 2023-10-23 | 155.50 | $144.18 | 311343 |
| 2023-10-20 | 156.40 | $147.36 | 186100 |
| 2023-10-19 | 157.01 | $147.97 | 215400 |
| 2023-10-18 | 157.63 | $152.38 | 241338 |
| 2023-10-17 | 158.14 | $151.73 | 235645 |
| 2023-10-16 | 158.81 | $151.15 | 217200 |
| 2023-10-13 | 159.50 | $146.57 | 344200 |
| 2023-10-12 | 160.37 | $150.26 | 335000 |
| 2023-10-11 | 161.25 | $156.30 | 159724 |
| 2023-10-10 | 161.50 | $158.25 | 247903 |
| 2023-10-09 | 161.68 | $155.83 | 165809 |
| 2023-10-06 | 161.90 | $153.00 | 287826 |
| 2023-10-05 | 162.23 | $151.90 | 394603 |
| 2023-10-04 | 162.59 | $158.44 | 270900 |
| 2023-10-03 | 162.62 | $158.81 | 268400 |
| 2023-10-02 | 162.78 | $163.20 | 274000 |
| 2023-09-29 | 162.93 | $167.06 | 307300 |
| 2023-09-28 | 162.79 | $168.04 | 304117 |
| 2023-09-27 | 162.67 | $166.36 | 167300 |
| 2023-09-26 | 162.63 | $161.28 | 233206 |
| 2023-09-25 | 162.71 | $162.11 | 188500 |
| 2023-09-22 | 162.78 | $159.52 | 209100 |
| 2023-09-21 | 163.04 | $160.43 | 206100 |
| 2023-09-20 | 163.38 | $162.56 | 180500 |
| 2023-09-19 | 163.59 | $165.04 | 238844 |
| 2023-09-18 | 163.76 | $165.09 | 226800 |
| 2023-09-15 | 164.00 | $163.87 | 1.4M |
| 2023-09-14 | 164.20 | $167.94 | 280600 |
| 2023-09-13 | 164.38 | $161.34 | 235140 |
| 2023-09-12 | 164.96 | $161.85 | 228800 |
| 2023-09-11 | 165.61 | $160.22 | 277600 |
| 2023-09-08 | 166.28 | $159.62 | 189238 |
| 2023-09-07 | 166.58 | $158.95 | 291631 |
| 2023-09-06 | 166.96 | $159.20 | 241400 |
| 2023-09-05 | 167.28 | $161.89 | 343600 |
| 2023-09-01 | 167.57 | $166.17 | 231300 |
| 2023-08-31 | 167.63 | $164.30 | 187000 |
| 2023-08-30 | 168.05 | $165.75 | 197400 |
| 2023-08-29 | 168.43 | $165.50 | 189400 |
| 2023-08-28 | 168.29 | $162.93 | 241100 |
| 2023-08-25 | 168.21 | $163.45 | 179819 |
| 2023-08-24 | 168.12 | $164.67 | 211042 |
| 2023-08-23 | 168.04 | $167.34 | 242400 |
| 2023-08-22 | 167.82 | $166.68 | 259700 |
| 2023-08-21 | 167.74 | $168.45 | 274126 |
| 2023-08-18 | 167.70 | $169.93 | 273500 |
| 2023-08-17 | 167.67 | $167.79 | 290000 |
| 2023-08-16 | 168.10 | $171.65 | 285600 |
| 2023-08-15 | 168.50 | $172.79 | 333336 |
| 2023-08-14 | 168.73 | $174.93 | 434013 |
| 2023-08-11 | 168.75 | $173.61 | 420300 |
| 2023-08-10 | 168.82 | $165.60 | 320030 |
| 2023-08-09 | 169.39 | $166.53 | 260310 |
| 2023-08-08 | 169.99 | $165.60 | 326100 |
| 2023-08-07 | 170.63 | $167.81 | 396143 |
| 2023-08-04 | 170.98 | $167.34 | 794300 |
| 2023-08-03 | 171.23 | $172.74 | 4.6M |
| 2023-08-02 | 171.02 | $173.27 | 1.6M |
| 2023-08-01 | 170.67 | $162.61 | 319534 |
| 2023-07-31 | 170.90 | $161.42 | 324800 |
| 2023-07-28 | 171.16 | $161.59 | 331646 |
| 2023-07-27 | 171.37 | $163.08 | 318339 |
| 2023-07-26 | 171.50 | $162.98 | 413643 |
| 2023-07-25 | 171.51 | $165.05 | 418500 |
| 2023-07-24 | 171.23 | $167.74 | 323922 |
| 2023-07-21 | 170.77 | $169.34 | 436500 |
| 2023-07-20 | 170.14 | $176.41 | 216300 |
| 2023-07-19 | 169.13 | $179.65 | 360100 |
| 2023-07-18 | 167.85 | $177.31 | 164100 |
| 2023-07-17 | 166.67 | $175.40 | 155200 |
| 2023-07-14 | 165.72 | $174.87 | 144000 |
| 2023-07-13 | 164.68 | $177.09 | 120900 |
| 2023-07-12 | 163.62 | $178.48 | 271100 |
| 2023-07-11 | 162.22 | $178.37 | 375500 |
| 2023-07-10 | 160.80 | $174.92 | 295300 |
| 2023-07-07 | 159.67 | $172.22 | 433500 |
| 2023-07-06 | 158.63 | $168.52 | 283593 |
| 2023-07-05 | 157.55 | $166.39 | 252608 |
| 2023-07-03 | 156.40 | $167.07 | 130320 |
| 2023-06-30 | 155.37 | $166.63 | 273200 |
| 2023-06-29 | 153.96 | $165.97 | 229200 |
| 2023-06-28 | 152.57 | $165.53 | 239915 |
| 2023-06-27 | 151.56 | $163.14 | 238241 |
| 2023-06-26 | 150.48 | $159.64 | 258300 |
| 2023-06-23 | 149.62 | $158.48 | 691516 |
| 2023-06-22 | 148.79 | $156.64 | 197538 |
| 2023-06-21 | 148.09 | $156.25 | 239207 |
| 2023-06-20 | 147.33 | $154.00 | 221900 |
| 2023-06-16 | 146.61 | $153.72 | 394730 |
| 2023-06-15 | 146.05 | $156.54 | 251500 |
| 2023-06-14 | 145.25 | $154.00 | 186903 |
| 2023-06-13 | 144.41 | $155.87 | 461813 |
| 2023-06-12 | 143.63 | $150.58 | 225747 |
| 2023-06-09 | 143.11 | $149.85 | 196800 |
| 2023-06-08 | 142.56 | $152.32 | 241749 |
| 2023-06-07 | 141.98 | $151.38 | 271333 |
| 2023-06-06 | 141.44 | $147.03 | 317741 |
| 2023-06-05 | 141.07 | $143.41 | 234148 |
| 2023-06-02 | 140.85 | $146.36 | 361700 |
| 2023-06-01 | 140.29 | $138.43 | 248730 |
| 2023-05-31 | 140.20 | $138.22 | 577700 |
| 2023-05-30 | 140.36 | $145.24 | 332800 |
| 2023-05-26 | 140.24 | $141.59 | 372900 |
| 2023-05-25 | 140.09 | $142.53 | 213400 |
| 2023-05-24 | 139.87 | $141.83 | 222748 |
| 2023-05-23 | 139.57 | $142.65 | 288348 |
| 2023-05-22 | 139.28 | $141.10 | 219700 |
| 2023-05-19 | 139.30 | $139.55 | 230800 |
| 2023-05-18 | 139.35 | $142.45 | 213617 |
| 2023-05-17 | 139.28 | $140.64 | 282201 |
| 2023-05-16 | 139.41 | $137.22 | 248742 |
| 2023-05-15 | 139.76 | $140.17 | 315600 |
| 2023-05-12 | 139.87 | $140.13 | 354400 |
| 2023-05-11 | 140.00 | $138.95 | 275400 |
| 2023-05-10 | 140.04 | $140.79 | 324001 |
| 2023-05-09 | 140.00 | $140.48 | 375800 |
| 2023-05-08 | 140.06 | $139.71 | 293600 |
| 2023-05-05 | 139.91 | $139.01 | 304620 |
| 2023-05-04 | 139.73 | $135.19 | 336148 |
| 2023-05-03 | 139.86 | $136.48 | 353642 |
| 2023-05-02 | 140.06 | $141.46 | 461129 |
| 2023-05-01 | 140.15 | $142.78 | 432823 |
| 2023-04-28 | 140.10 | $138.58 | 410800 |
| 2023-04-27 | 140.14 | $138.16 | 383900 |
| 2023-04-26 | 140.07 | $135.88 | 536000 |
| 2023-04-25 | 140.02 | $136.90 | 367148 |
| 2023-04-24 | 139.89 | $141.50 | 328500 |
| 2023-04-21 | 139.45 | $140.59 | 367503 |
| 2023-04-20 | 139.01 | $141.06 | 318600 |
| 2023-04-19 | 138.62 | $143.12 | 319338 |
| 2023-04-18 | 138.27 | $144.34 | 236800 |
| 2023-04-17 | 137.74 | $142.26 | 251900 |
| 2023-04-14 | 137.13 | $142.66 | 354200 |
| 2023-04-13 | 136.75 | $139.85 | 286223 |
| 2023-04-12 | 136.40 | $140.00 | 391620 |
| 2023-04-11 | 136.14 | $141.59 | 328610 |
| 2023-04-10 | 135.91 | $136.69 | 275100 |
| 2023-04-06 | 136.17 | $135.49 | 200538 |
| 2023-04-05 | 136.67 | $137.71 | 289509 |
| 2023-04-04 | 137.04 | $140.53 | 265430 |
| 2023-04-03 | 137.23 | $143.24 | 292900 |
| 2023-03-31 | 137.16 | $141.81 | 202300 |
| 2023-03-30 | 137.29 | $139.39 | 183223 |
| 2023-03-29 | 137.51 | $136.82 | 221910 |
| 2023-03-28 | 137.90 | $134.75 | 141030 |
| 2023-03-27 | 138.37 | $134.35 | 172616 |
| 2023-03-24 | 138.90 | $132.82 | 278511 |
| 2023-03-23 | 139.45 | $131.81 | 282030 |
| 2023-03-22 | 140.15 | $133.15 | 260900 |
| 2023-03-21 | 140.87 | $136.05 | 318003 |
| 2023-03-20 | 141.33 | $133.87 | 326211 |
| 2023-03-17 | 142.37 | $130.09 | 689900 |
| 2023-03-16 | 143.23 | $135.06 | 416126 |
| 2023-03-15 | 143.81 | $132.76 | 528500 |
| 2023-03-14 | 144.48 | $134.79 | 451500 |
| 2023-03-13 | 144.86 | $137.05 | 598135 |
| 2023-03-10 | 145.01 | $141.85 | 556613 |
| 2023-03-09 | 144.88 | $145.52 | 575316 |
| 2023-03-08 | 144.43 | $145.15 | 300723 |
| 2023-03-07 | 143.91 | $144.18 | 493942 |
| 2023-03-06 | 143.56 | $141.84 | 389615 |
| 2023-03-03 | 143.38 | $144.57 | 349000 |
| 2023-03-02 | 143.08 | $143.63 | 348100 |
| 2023-03-01 | 142.43 | $144.72 | 235514 |
| 2023-02-28 | 141.59 | $144.15 | 230309 |
| 2023-02-27 | 140.61 | $144.91 | 186000 |
| 2023-02-24 | 139.60 | $143.83 | 237726 |
| 2023-02-23 | 138.54 | $145.81 | 361200 |
| 2023-02-22 | 137.25 | $147.60 | 386900 |
| 2023-02-21 | 135.71 | $145.16 | 423700 |
| 2023-02-17 | 134.34 | $154.67 | 550323 |
| 2023-02-16 | 132.49 | $147.36 | 375300 |
| 2023-02-15 | 130.88 | $146.69 | 433600 |
| 2023-02-14 | 129.31 | $146.10 | 508220 |
| 2023-02-13 | 127.80 | $142.46 | 317016 |
| 2023-02-10 | 126.61 | $140.08 | 371646 |
| 2023-02-09 | 125.67 | $139.20 | 476517 |
| 2023-02-08 | 124.74 | $136.44 | 685415 |
| 2023-02-07 | 123.81 | $134.81 | 633211 |
| 2023-02-06 | 122.84 | $137.12 | 371800 |
| 2023-02-03 | 121.86 | $138.36 | 453046 |
| 2023-02-02 | 120.67 | $138.46 | 772519 |
| 2023-02-01 | 119.53 | $130.72 | 288500 |
| 2023-01-31 | 118.67 | $127.82 | 335820 |
| 2023-01-30 | 118.03 | $124.61 | 243026 |
| 2023-01-27 | 117.51 | $124.69 | 302348 |
| 2023-01-26 | 116.87 | $122.57 | 219517 |
| 2023-01-25 | 116.39 | $120.15 | 291200 |
| 2023-01-24 | 116.00 | $116.79 | 199100 |
| 2023-01-23 | 115.67 | $117.73 | 242400 |
| 2023-01-20 | 115.41 | $117.69 | 283039 |
| 2023-01-19 | 115.13 | $115.14 | 407007 |
| 2023-01-18 | 115.16 | $115.18 | 271919 |
| 2023-01-17 | 115.34 | $115.94 | 509100 |
| 2023-01-13 | 115.63 | $118.65 | 272257 |
| 2023-01-12 | 115.86 | $121.29 | 412015 |
| 2023-01-11 | 115.85 | $120.65 | 424900 |
| 2023-01-10 | 116.10 | $117.78 | 423714 |
| 2023-01-09 | 116.44 | $115.40 | 346000 |
| 2023-01-06 | 116.96 | $117.50 | 363639 |
| 2023-01-05 | 117.36 | $114.58 | 288414 |
| 2023-01-04 | 117.93 | $115.62 | 281300 |
| 2023-01-03 | 118.33 | $113.70 | 412900 |
| 2022-12-30 | 118.94 | $114.93 | 375800 |
| 2022-12-29 | 119.43 | $114.24 | 411100 |
| 2022-12-28 | 120.04 | $111.87 | 380500 |
| 2022-12-27 | 120.73 | $112.96 | 578700 |
| 2022-12-23 | 121.29 | $112.28 | 646300 |
| 2022-12-22 | 121.95 | $110.17 | 845926 |
| 2022-12-21 | 122.71 | $112.68 | 451832 |
| 2022-12-20 | 123.36 | $112.09 | 706341 |
| 2022-12-19 | 123.96 | $115.61 | 543109 |
| 2022-12-16 | 124.39 | $118.80 | 739035 |
| 2022-12-15 | 124.62 | $121.79 | 534300 |
| 2022-12-14 | 124.73 | $123.24 | 509234 |
| 2022-12-13 | 124.88 | $121.05 | 673200 |
| 2022-12-12 | 125.17 | $125.64 | 266400 |
| 2022-12-09 | 125.09 | $124.64 | 304336 |
| 2022-12-08 | 125.06 | $125.72 | 627400 |
| 2022-12-07 | 124.47 | $125.57 | 297900 |
| 2022-12-06 | 123.85 | $126.03 | 419400 |
| 2022-12-05 | 123.16 | $123.65 | 325904 |
| 2022-12-02 | 122.51 | $125.82 | 365600 |
| 2022-12-01 | 121.69 | $124.75 | 340400 |
| 2022-11-30 | 120.96 | $126.45 | 513800 |
| 2022-11-29 | 120.37 | $125.57 | 435800 |
| 2022-11-28 | 119.67 | $124.22 | 335546 |
| 2022-11-25 | 118.99 | $125.49 | 81200 |
| 2022-11-23 | 118.12 | $125.33 | 241400 |
| 2022-11-22 | 117.04 | $125.69 | 315341 |
| 2022-11-21 | 115.94 | $124.04 | 380434 |
| 2022-11-18 | 114.78 | $124.21 | 374638 |
| 2022-11-17 | 113.44 | $123.56 | 447536 |
| 2022-11-16 | 112.07 | $123.98 | 319049 |
| 2022-11-15 | 110.78 | $126.14 | 461400 |
| 2022-11-14 | 109.62 | $126.98 | 623400 |
| 2022-11-11 | 108.34 | $124.02 | 418300 |
| 2022-11-10 | 107.16 | $124.01 | 723100 |
| 2022-11-09 | 106.11 | $113.97 | 569502 |
| 2022-11-08 | 105.48 | $113.10 | 603500 |
| 2022-11-07 | 104.87 | $112.23 | 454800 |
| 2022-11-04 | 104.24 | $110.54 | 267800 |
| 2022-11-03 | 103.70 | $109.52 | 316000 |
| 2022-11-02 | 103.27 | $110.10 | 523419 |
| 2022-11-01 | 102.87 | $114.63 | 484045 |
| 2022-10-31 | 102.29 | $111.62 | 481600 |
| 2022-10-28 | 101.78 | $110.66 | 627912 |
| 2022-10-27 | 101.17 | $108.01 | 674400 |
| 2022-10-26 | 100.63 | $103.70 | 501800 |
| 2022-10-25 | 100.79 | $103.81 | 447800 |
| 2022-10-24 | 100.64 | $100.80 | 619500 |
| 2022-10-21 | 100.43 | $97.45 | 405800 |
| 2022-10-20 | 100.58 | $96.07 | 612200 |
| 2022-10-19 | 100.95 | $98.17 | 496000 |
| 2022-10-18 | 101.23 | $102.98 | 301914 |
| 2022-10-17 | 101.26 | $101.40 | 245235 |
| 2022-10-14 | 101.53 | $100.45 | 254748 |
| 2022-10-13 | 101.74 | $103.04 | 275126 |
| 2022-10-12 | 101.90 | $101.39 | 332800 |
| 2022-10-11 | 102.11 | $100.81 | 642100 |
| 2022-10-10 | 102.39 | $99.58 | 578300 |
| 2022-10-07 | 103.02 | $99.89 | 619800 |
| 2022-10-06 | 103.56 | $100.92 | 382100 |
| 2022-10-05 | 104.03 | $101.97 | 411600 |
| 2022-10-04 | 104.58 | $103.16 | 556700 |
| 2022-10-03 | 104.92 | $101.31 | 601706 |
| 2022-09-30 | 105.59 | $98.43 | 783400 |
| 2022-09-29 | 106.50 | $97.21 | 1.2M |
| 2022-09-28 | 107.54 | $107.01 | 809800 |
| 2022-09-27 | 108.19 | $100.84 | 717946 |
| 2022-09-26 | 109.24 | $96.54 | 944811 |
| 2022-09-23 | 110.47 | $100.37 | 748803 |
| 2022-09-22 | 111.64 | $103.53 | 375500 |
| 2022-09-21 | 112.48 | $103.73 | 445400 |
| 2022-09-20 | 113.23 | $103.55 | 430000 |
| 2022-09-19 | 113.93 | $106.94 | 347409 |
| 2022-09-16 | 114.57 | $104.64 | 1.5M |
| 2022-09-15 | 115.42 | $106.20 | 461700 |
| 2022-09-14 | 116.17 | $105.55 | 528926 |
| 2022-09-13 | 117.10 | $106.43 | 480800 |
| 2022-09-12 | 117.66 | $112.13 | 380400 |
| 2022-09-09 | 117.95 | $110.79 | 475900 |
| 2022-09-08 | 118.32 | $110.17 | 640300 |
| 2022-09-07 | 118.68 | $113.16 | 322940 |
| 2022-09-06 | 118.75 | $109.88 | 527834 |
| 2022-09-02 | 119.11 | $114.62 | 390114 |
| 2022-09-01 | 119.16 | $116.72 | 312100 |
| 2022-08-31 | 119.15 | $117.91 | 318641 |
| 2022-08-30 | 119.11 | $120.18 | 380400 |
| 2022-08-29 | 118.91 | $121.67 | 216500 |
| 2022-08-26 | 118.81 | $121.30 | 270300 |
| 2022-08-25 | 118.47 | $123.72 | 330600 |
| 2022-08-24 | 117.94 | $120.22 | 227200 |
| 2022-08-23 | 117.43 | $118.78 | 230500 |
| 2022-08-22 | 116.90 | $117.68 | 287521 |
| 2022-08-19 | 116.53 | $119.61 | 310600 |
| 2022-08-18 | 116.05 | $121.73 | 200000 |
| 2022-08-17 | 115.41 | $121.13 | 231414 |
| 2022-08-16 | 114.92 | $124.16 | 496405 |
| 2022-08-15 | 114.33 | $117.56 | 221900 |
| 2022-08-12 | 113.84 | $117.94 | 169229 |
| 2022-08-11 | 113.21 | $118.28 | 254500 |
| 2022-08-10 | 112.47 | $117.33 | 276900 |
| 2022-08-09 | 111.97 | $114.66 | 302400 |
| 2022-08-08 | 111.67 | $116.97 | 507800 |
| 2022-08-05 | 111.15 | $115.72 | 435098 |
| 2022-08-04 | 110.81 | $116.35 | 290026 |
| 2022-08-03 | 110.47 | $117.23 | 287700 |
| 2022-08-02 | 109.82 | $116.13 | 493000 |
| 2022-08-01 | 109.39 | $119.64 | 471800 |
| 2022-07-29 | 108.74 | $114.49 | 370302 |
| 2022-07-28 | 108.25 | $113.15 | 555200 |
| 2022-07-27 | 108.10 | $109.97 | 587519 |
| 2022-07-26 | 108.14 | $108.35 | 475330 |
| 2022-07-25 | 108.28 | $110.22 | 352400 |
| 2022-07-22 | 108.33 | $110.06 | 385935 |
| 2022-07-21 | 108.12 | $108.95 | 530304 |
| 2022-07-20 | 107.97 | $111.16 | 579300 |
| 2022-07-19 | 107.68 | $112.43 | 396000 |
| 2022-07-18 | 107.36 | $107.67 | 397020 |
| 2022-07-15 | 107.10 | $105.50 | 370122 |
| 2022-07-14 | 107.53 | $103.33 | 436018 |
| 2022-07-13 | 108.01 | $107.40 | 336300 |
| 2022-07-12 | 108.15 | $108.71 | 273401 |
| 2022-07-11 | 108.49 | $106.53 | 267124 |
| 2022-07-08 | 109.23 | $108.91 | 276135 |
| 2022-07-07 | 109.79 | $109.51 | 345300 |
| 2022-07-06 | 110.36 | $104.34 | 466637 |
| 2022-07-05 | 111.15 | $107.38 | 361600 |
| 2022-07-01 | 111.64 | $106.78 | 350237 |
| 2022-06-30 | 112.15 | $104.69 | 549800 |
| 2022-06-29 | 112.73 | $110.05 | 319530 |
| 2022-06-28 | 112.98 | $110.76 | 300926 |
| 2022-06-27 | 113.27 | $111.21 | 306700 |
| 2022-06-24 | 113.47 | $111.17 | 619800 |
| 2022-06-23 | 113.53 | $105.94 | 433647 |
| 2022-06-22 | 113.68 | $106.00 | 359400 |
| 2022-06-21 | 113.79 | $105.25 | 508200 |
| 2022-06-17 | 113.93 | $106.06 | 742823 |
| 2022-06-16 | 114.07 | $102.48 | 453600 |
| 2022-06-15 | 114.39 | $114.04 | 434800 |
| 2022-06-14 | 114.58 | $113.06 | 362849 |
| 2022-06-13 | 114.71 | $110.15 | 321405 |
| 2022-06-10 | 115.00 | $115.52 | 379615 |
| 2022-06-09 | 114.67 | $121.25 | 454660 |
| 2022-06-08 | 113.97 | $120.22 | 407300 |
| 2022-06-07 | 113.36 | $120.87 | 310702 |
| 2022-06-06 | 112.77 | $120.15 | 407800 |
| 2022-06-03 | 112.35 | $117.20 | 301217 |
| 2022-06-02 | 112.08 | $116.91 | 273100 |
| 2022-06-01 | 111.96 | $116.23 | 377522 |
| 2022-05-31 | 111.74 | $115.14 | 272800 |
| 2022-05-27 | 111.39 | $116.60 | 353125 |
| 2022-05-26 | 110.80 | $115.20 | 271400 |
| 2022-05-25 | 110.39 | $112.31 | 314800 |
| 2022-05-24 | 109.72 | $108.87 | 350900 |
| 2022-05-23 | 109.24 | $108.32 | 273100 |
| 2022-05-20 | 108.85 | $108.01 | 364400 |
| 2022-05-19 | 108.29 | $108.90 | 375248 |
| 2022-05-18 | 107.73 | $108.79 | 396343 |
| 2022-05-17 | 107.36 | $117.97 | 299647 |
| 2022-05-16 | 106.51 | $115.54 | 283135 |
| 2022-05-13 | 105.60 | $115.94 | 642200 |
| 2022-05-12 | 104.63 | $109.02 | 377204 |
| 2022-05-11 | 103.94 | $107.28 | 416300 |
| 2022-05-10 | 103.28 | $107.87 | 329200 |
| 2022-05-09 | 102.63 | $109.15 | 366836 |
| 2022-05-06 | 101.87 | $111.78 | 216513 |
| 2022-05-05 | 100.89 | $111.84 | 217300 |
| 2022-05-04 | 99.96 | $114.53 | 291900 |
| 2022-05-03 | 98.86 | $111.79 | 280900 |
| 2022-05-02 | 97.94 | $108.13 | 268900 |
| 2022-04-29 | 97.25 | $104.82 | 505638 |
| 2022-04-28 | 96.69 | $106.92 | 455935 |
| 2022-04-27 | 96.36 | $98.94 | 425215 |
| 2022-04-26 | 96.58 | $99.22 | 452000 |
| 2022-04-25 | 96.59 | $100.48 | 296100 |
| 2022-04-22 | 96.67 | $96.84 | 426100 |
| 2022-04-21 | 96.93 | $97.69 | 338500 |
| 2022-04-20 | 97.13 | $101.50 | 356100 |
| 2022-04-19 | 97.28 | $100.96 | 329400 |
| 2022-04-18 | 97.42 | $97.21 | 340000 |
| 2022-04-14 | 97.79 | $96.55 | 285822 |
| 2022-04-13 | 98.21 | $95.35 | 358503 |
| 2022-04-12 | 98.71 | $94.00 | 396407 |
| 2022-04-11 | 99.07 | $94.89 | 281511 |
| 2022-04-08 | 99.37 | $93.99 | 339642 |
| 2022-04-07 | 99.73 | $92.20 | 350100 |
| 2022-04-06 | 100.16 | $93.19 | 538000 |
| 2022-04-05 | 100.50 | $92.53 | 400800 |
| 2022-04-04 | 100.86 | $93.39 | 361001 |
| 2022-04-01 | 101.00 | $94.25 | 468437 |
| 2022-03-31 | 101.19 | $93.72 | 662500 |
| 2022-03-30 | 101.51 | $100.23 | 265000 |
| 2022-03-29 | 101.66 | $103.37 | 216843 |
| 2022-03-28 | 101.27 | $99.40 | 355449 |
| 2022-03-25 | 101.22 | $102.18 | 286900 |
| 2022-03-24 | 101.03 | $102.02 | 140514 |
| 2022-03-23 | 100.70 | $101.61 | 155232 |
| 2022-03-22 | 100.21 | $104.53 | 168300 |
| 2022-03-21 | 99.67 | $103.85 | 242438 |
| 2022-03-18 | 99.49 | $104.61 | 393200 |
| 2022-03-17 | 99.25 | $104.89 | 188300 |
| 2022-03-16 | 99.14 | $105.32 | 303408 |
| 2022-03-15 | 98.90 | $101.17 | 297809 |
| 2022-03-14 | 98.67 | $100.96 | 229518 |
| 2022-03-11 | 98.44 | $101.15 | 297900 |
| 2022-03-10 | 98.27 | $100.84 | 251131 |
| 2022-03-09 | 98.37 | $99.99 | 459800 |
| 2022-03-08 | 98.51 | $99.75 | 382200 |
| 2022-03-07 | 98.57 | $96.20 | 429917 |
| 2022-03-04 | 98.73 | $98.02 | 465900 |
| 2022-03-03 | 98.87 | $100.15 | 295733 |
| 2022-03-02 | 99.01 | $103.22 | 405018 |
| 2022-03-01 | 99.03 | $95.59 | 312319 |
| 2022-02-28 | 99.33 | $98.29 | 381416 |
| 2022-02-25 | 99.43 | $98.47 | 309706 |
| 2022-02-24 | 99.48 | $95.38 | 588665 |
| 2022-02-23 | 99.71 | $91.89 | 587736 |
| 2022-02-22 | 100.21 | $93.72 | 481630 |
| 2022-02-18 | 100.64 | $100.15 | 273700 |
| 2022-02-17 | 100.57 | $99.84 | 284700 |
| 2022-02-16 | 100.50 | $102.71 | 268800 |
| 2022-02-15 | 100.41 | $100.48 | 419130 |
| 2022-02-14 | 100.56 | $96.54 | 401200 |
| 2022-02-11 | 100.96 | $96.35 | 467000 |
| 2022-02-10 | 101.42 | $97.83 | 442247 |
| 2022-02-09 | 101.73 | $102.75 | 506978 |
| 2022-02-08 | 101.88 | $102.79 | 347936 |
| 2022-02-07 | 102.09 | $100.99 | 382644 |
| 2022-02-04 | 102.39 | $99.39 | 332400 |
| 2022-02-03 | 102.77 | $100.80 | 320401 |
| 2022-02-02 | 103.04 | $103.00 | 400942 |
| 2022-02-01 | 103.27 | $103.68 | 267504 |
| 2022-01-31 | 103.33 | $101.63 | 353900 |
| 2022-01-28 | 103.61 | $100.25 | 311600 |
| 2022-01-27 | 103.90 | $99.34 | 423316 |
| 2022-01-26 | 104.21 | $100.04 | 350237 |
| 2022-01-25 | 104.47 | $101.96 | 271600 |
| 2022-01-24 | 104.63 | $102.19 | 382901 |
| 2022-01-21 | 104.66 | $98.83 | 302527 |
| 2022-01-20 | 104.82 | $98.50 | 266405 |
| 2022-01-19 | 104.92 | $100.95 | 241800 |
| 2022-01-18 | 104.76 | $103.46 | 240300 |
| 2022-01-14 | 104.68 | $104.40 | 283437 |
| 2022-01-13 | 104.50 | $105.61 | 164000 |
| 2022-01-12 | 104.32 | $103.98 | 256600 |
| 2022-01-11 | 104.18 | $105.90 | 213400 |
| 2022-01-10 | 103.88 | $106.84 | 351300 |
| 2022-01-07 | 103.82 | $107.05 | 201400 |
| 2022-01-06 | 103.65 | $107.08 | 234322 |
| 2022-01-05 | 103.45 | $106.18 | 227300 |
| 2022-01-04 | 103.32 | $107.54 | 288500 |
| 2022-01-03 | 103.13 | $104.91 | 231300 |
| 2021-12-31 | 103.01 | $107.22 | 111700 |
| 2021-12-30 | 102.87 | $106.01 | 131326 |
| 2021-12-29 | 102.55 | $105.60 | 132100 |
| 2021-12-28 | 102.25 | $105.18 | 107015 |
| 2021-12-27 | 102.08 | $105.19 | 150206 |
| 2021-12-23 | 101.92 | $102.85 | 178601 |
| 2021-12-22 | 101.92 | $101.94 | 251700 |
| 2021-12-21 | 101.97 | $100.47 | 739039 |
| 2021-12-20 | 102.02 | $97.82 | 476900 |
| 2021-12-17 | 101.92 | $101.73 | 713968 |
| 2021-12-16 | 101.81 | $100.92 | 359136 |
| 2021-12-15 | 101.68 | $102.08 | 389300 |
| 2021-12-14 | 102.16 | $101.09 | 444330 |
| 2021-12-13 | 102.68 | $99.94 | 270709 |
| 2021-12-10 | 103.29 | $105.68 | 238100 |
| 2021-12-09 | 103.55 | $103.65 | 274100 |
| 2021-12-08 | 103.91 | $103.01 | 252827 |
| 2021-12-07 | 104.30 | $103.62 | 245445 |
| 2021-12-06 | 104.67 | $103.65 | 369600 |
| 2021-12-03 | 105.08 | $102.60 | 291513 |
| 2021-12-02 | 105.48 | $104.33 | 317700 |
| 2021-12-01 | 105.75 | $99.60 | 403653 |
| 2021-11-30 | 106.14 | $99.62 | 539921 |
| 2021-11-29 | 106.56 | $101.79 | 259933 |
| 2021-11-26 | 106.78 | $102.04 | 209411 |
| 2021-11-24 | 106.97 | $102.81 | 156741 |
| 2021-11-23 | 107.00 | $103.01 | 321300 |
| 2021-11-22 | 107.38 | $101.32 | 749800 |
| 2021-11-19 | 108.00 | $95.87 | 624829 |
| 2021-11-18 | 108.80 | $99.50 | 559601 |
| 2021-11-17 | 109.34 | $98.43 | 997007 |
| 2021-11-16 | 109.61 | $111.58 | 218438 |
| 2021-11-15 | 109.18 | $111.49 | 163200 |
| 2021-11-12 | 108.86 | $112.16 | 224537 |
| 2021-11-11 | 108.42 | $111.01 | 142600 |
| 2021-11-10 | 107.96 | $110.74 | 216200 |
| 2021-11-09 | 107.47 | $110.91 | 187900 |
| 2021-11-08 | 107.05 | $110.99 | 268717 |
| 2021-11-05 | 106.62 | $111.86 | 276300 |
| 2021-11-04 | 106.24 | $110.63 | 383900 |
| 2021-11-03 | 105.87 | $109.70 | 213700 |
| 2021-11-02 | 105.45 | $107.30 | 262034 |
| 2021-11-01 | 105.19 | $108.15 | 404924 |
| 2021-10-29 | 104.89 | $106.05 | 389728 |
| 2021-10-28 | 104.69 | $105.80 | 324543 |
| 2021-10-27 | 104.43 | $103.42 | 502200 |
| 2021-10-26 | 104.68 | $110.74 | 458400 |
| 2021-10-25 | 104.38 | $113.61 | 352000 |
| 2021-10-22 | 104.02 | $111.93 | 533905 |
| 2021-10-21 | 103.77 | $110.30 | 402535 |
| 2021-10-20 | 103.47 | $103.73 | 328900 |
| 2021-10-19 | 103.31 | $103.07 | 277600 |
| 2021-10-18 | 102.98 | $105.00 | 209500 |
| 2021-10-15 | 102.47 | $103.38 | 252000 |
| 2021-10-14 | 102.14 | $101.84 | 178226 |
| 2021-10-13 | 101.79 | $101.02 | 174600 |
| 2021-10-12 | 101.32 | $102.42 | 203913 |
| 2021-10-11 | 100.70 | $102.50 | 265200 |
| 2021-10-08 | 100.06 | $104.24 | 187141 |
| 2021-10-07 | 99.33 | $103.18 | 294803 |
| 2021-10-06 | 98.64 | $101.31 | 304745 |
| 2021-10-05 | 97.96 | $102.09 | 451933 |
| 2021-10-04 | 97.18 | $102.07 | 325747 |
| 2021-10-01 | 96.46 | $102.09 | 515100 |
| 2021-09-30 | 95.80 | $100.60 | 524450 |
| 2021-09-29 | 95.25 | $108.39 | 417328 |
| 2021-09-28 | 94.33 | $104.83 | 362337 |
| 2021-09-27 | 93.53 | $106.31 | 642405 |
| 2021-09-24 | 92.70 | $107.02 | 481728 |
| 2021-09-23 | 91.69 | $104.31 | 823508 |
| 2021-09-22 | 90.86 | $100.54 | 601336 |
| 2021-09-21 | 90.18 | $96.42 | 353800 |
| 2021-09-20 | 89.64 | $94.82 | 313500 |
| 2021-09-17 | 89.17 | $96.71 | 838429 |
| 2021-09-16 | 88.58 | $94.84 | 581500 |
| 2021-09-15 | 88.12 | $91.79 | 660385 |
| 2021-09-14 | 87.83 | $89.92 | 333347 |
| 2021-09-13 | 87.86 | $89.81 | 194800 |
| 2021-09-10 | 87.85 | $89.45 | 297811 |
| 2021-09-09 | 87.88 | $89.48 | 267833 |
| 2021-09-08 | 87.90 | $87.65 | 308200 |
| 2021-09-07 | 87.97 | $86.48 | 407400 |
| 2021-09-03 | 87.99 | $87.79 | 308711 |
| 2021-09-02 | 87.99 | $88.82 | 278500 |
| 2021-09-01 | 87.93 | $89.69 | 597947 |
| 2021-08-31 | 87.74 | $89.93 | 442847 |
| 2021-08-30 | 87.75 | $88.84 | 262000 |
| 2021-08-27 | 87.80 | $89.61 | 298902 |
| 2021-08-26 | 87.75 | $86.84 | 277483 |
| 2021-08-25 | 87.76 | $87.69 | 275800 |
| 2021-08-24 | 87.43 | $86.98 | 275100 |
| 2021-08-23 | 87.12 | $85.61 | 255300 |
| 2021-08-20 | 86.87 | $85.40 | 189524 |
| 2021-08-19 | 86.67 | $84.93 | 322800 |
| 2021-08-18 | 86.52 | $85.60 | 328500 |
| 2021-08-17 | 86.37 | $86.16 | 348234 |
| 2021-08-16 | 86.06 | $90.44 | 422779 |
| 2021-08-13 | 85.33 | $89.68 | 404334 |
| 2021-08-12 | 84.73 | $89.99 | 362449 |
| 2021-08-11 | 84.17 | $89.95 | 330900 |
| 2021-08-10 | 83.62 | $89.00 | 203308 |
| 2021-08-09 | 83.10 | $86.82 | 300400 |
| 2021-08-06 | 82.77 | $87.76 | 278675 |
| 2021-08-05 | 82.31 | $87.73 | 276715 |
| 2021-08-04 | 81.70 | $85.93 | 444800 |
| 2021-08-03 | 81.22 | $89.99 | 372700 |
| 2021-08-02 | 80.50 | $89.83 | 410600 |
| 2021-07-30 | 79.91 | $88.60 | 409543 |
| 2021-07-29 | 79.38 | $87.09 | 471747 |
| 2021-07-28 | 78.80 | $81.07 | 426914 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
196.54
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
79.16
Average
142.49
Maximum
196.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 196.54 | $217.35 | 533405 |
| 2026-07-23 | 194.35 | $215.54 | 859900 |
| 2026-07-22 | 192.12 | $214.57 | 2.6M |
| 2026-07-21 | 189.76 | $195.19 | 266613 |
| 2026-07-20 | 189.19 | $195.50 | 268500 |
| 2026-07-17 | 188.52 | $202.66 | 303700 |
| 2026-07-16 | 187.04 | $204.74 | 472800 |
| 2026-07-15 | 185.17 | $200.40 | 344611 |
| 2026-07-14 | 183.57 | $193.55 | 281046 |
| 2026-07-13 | 182.52 | $193.22 | 298520 |
| 2026-07-10 | 181.39 | $194.27 | 363202 |
| 2026-07-09 | 180.04 | $191.49 | 324300 |
| 2026-07-08 | 178.83 | $182.52 | 237100 |
| 2026-07-07 | 178.44 | $184.97 | 211548 |
| 2026-07-06 | 177.75 | $183.42 | 296234 |
| 2026-07-02 | 177.16 | $179.42 | 269700 |
| 2026-07-01 | 176.92 | $177.08 | 222700 |
| 2026-06-30 | 176.90 | $178.95 | 297200 |
| 2026-06-29 | 176.69 | $180.06 | 288500 |
| 2026-06-26 | 176.33 | $182.21 | 286100 |
| 2026-06-25 | 175.71 | $183.84 | 387800 |
| 2026-06-24 | 174.86 | $183.44 | 498510 |
| 2026-06-23 | 173.96 | $176.71 | 202300 |
| 2026-06-22 | 173.67 | $175.00 | 227026 |
| 2026-06-18 | 173.52 | $175.20 | 415100 |
| 2026-06-17 | 173.35 | $171.33 | 366800 |
| 2026-06-16 | 173.56 | $180.76 | 297300 |
| 2026-06-15 | 172.80 | $180.07 | 247442 |
| 2026-06-12 | 172.04 | $180.96 | 243346 |
| 2026-06-11 | 171.10 | $181.02 | 260008 |
| 2026-06-10 | 170.06 | $178.18 | 431006 |
| 2026-06-09 | 169.20 | $180.20 | 352448 |
| 2026-06-08 | 168.04 | $172.49 | 228526 |
| 2026-06-05 | 167.57 | $171.02 | 239209 |
| 2026-06-04 | 167.21 | $171.61 | 223181 |
| 2026-06-03 | 166.75 | $171.88 | 280000 |
| 2026-06-02 | 166.21 | $172.36 | 263733 |
| 2026-06-01 | 165.56 | $170.44 | 332781 |
| 2026-05-29 | 165.05 | $167.37 | 320826 |
| 2026-05-28 | 164.80 | $168.17 | 246000 |
| 2026-05-27 | 164.45 | $169.01 | 294407 |
| 2026-05-26 | 163.97 | $166.59 | 216360 |
| 2026-05-22 | 163.69 | $164.73 | 183104 |
| 2026-05-21 | 163.58 | $161.73 | 248147 |
| 2026-05-20 | 163.78 | $158.98 | 327468 |
| 2026-05-19 | 164.28 | $156.46 | 347137 |
| 2026-05-18 | 165.10 | $159.75 | 282857 |
| 2026-05-15 | 165.67 | $162.18 | 343700 |
| 2026-05-14 | 166.03 | $169.06 | 236900 |
| 2026-05-13 | 165.72 | $166.58 | 237310 |
| 2026-05-12 | 165.63 | $169.03 | 285929 |
| 2026-05-11 | 165.27 | $173.26 | 281607 |
| 2026-05-08 | 164.43 | $173.81 | 269738 |
| 2026-05-07 | 163.44 | $171.61 | 302600 |
| 2026-05-06 | 162.58 | $169.73 | 271300 |
| 2026-05-05 | 161.82 | $168.81 | 227000 |
| 2026-05-04 | 161.09 | $164.91 | 247028 |
| 2026-05-01 | 160.69 | $169.84 | 386715 |
| 2026-04-30 | 159.72 | $171.52 | 443141 |
| 2026-04-29 | 158.48 | $171.66 | 699415 |
| 2026-04-28 | 157.09 | $161.55 | 525600 |
| 2026-04-27 | 156.63 | $160.14 | 289934 |
| 2026-04-24 | 156.26 | $160.42 | 233000 |
| 2026-04-23 | 155.82 | $160.00 | 236103 |
| 2026-04-22 | 155.38 | $159.47 | 240305 |
| 2026-04-21 | 154.95 | $160.70 | 276510 |
| 2026-04-20 | 154.34 | $162.82 | 281104 |
| 2026-04-17 | 153.45 | $161.32 | 336800 |
| 2026-04-16 | 152.62 | $156.02 | 231600 |
| 2026-04-15 | 152.26 | $155.13 | 228226 |
| 2026-04-14 | 151.96 | $157.27 | 260700 |
| 2026-04-13 | 151.40 | $156.80 | 216744 |
| 2026-04-10 | 150.83 | $156.12 | 172336 |
| 2026-04-09 | 150.28 | $155.15 | 218100 |
| 2026-04-08 | 149.76 | $153.26 | 258209 |
| 2026-04-07 | 149.39 | $148.17 | 271649 |
| 2026-04-06 | 149.52 | $148.71 | 136200 |
| 2026-04-02 | 149.61 | $149.34 | 153609 |
| 2026-04-01 | 149.64 | $149.16 | 214500 |
| 2026-03-31 | 149.69 | $149.52 | 229716 |
| 2026-03-30 | 149.71 | $147.98 | 259820 |
| 2026-03-27 | 149.89 | $148.41 | 262103 |
| 2026-03-26 | 150.04 | $148.89 | 182433 |
| 2026-03-25 | 150.16 | $148.11 | 195916 |
| 2026-03-24 | 150.38 | $146.17 | 262000 |
| 2026-03-23 | 150.82 | $145.54 | 278800 |
| 2026-03-20 | 151.38 | $140.60 | 1.5M |
| 2026-03-19 | 152.51 | $144.31 | 344300 |
| 2026-03-18 | 153.38 | $143.27 | 274500 |
| 2026-03-17 | 154.44 | $145.24 | 238600 |
| 2026-03-16 | 155.41 | $144.18 | 259400 |
| 2026-03-13 | 156.59 | $145.93 | 230038 |
| 2026-03-12 | 157.71 | $147.19 | 298800 |
| 2026-03-11 | 158.82 | $150.36 | 263302 |
| 2026-03-10 | 159.71 | $151.71 | 330515 |
| 2026-03-09 | 160.56 | $155.94 | 402200 |
| 2026-03-06 | 161.04 | $156.61 | 278635 |
| 2026-03-05 | 161.51 | $157.66 | 292911 |
| 2026-03-04 | 161.91 | $158.83 | 354507 |
| 2026-03-03 | 162.24 | $156.92 | 306518 |
| 2026-03-02 | 162.80 | $156.75 | 313900 |
| 2026-02-27 | 163.43 | $157.52 | 221922 |
| 2026-02-26 | 164.06 | $157.70 | 252700 |
| 2026-02-25 | 164.72 | $159.49 | 274800 |
| 2026-02-24 | 165.28 | $161.81 | 245802 |
| 2026-02-23 | 165.64 | $163.16 | 282800 |
| 2026-02-20 | 165.90 | $167.30 | 290000 |
| 2026-02-19 | 165.75 | $165.67 | 319940 |
| 2026-02-18 | 165.76 | $168.18 | 404838 |
| 2026-02-17 | 165.51 | $165.61 | 415642 |
| 2026-02-13 | 165.50 | $171.35 | 503100 |
| 2026-02-12 | 164.88 | $177.24 | 468632 |
| 2026-02-11 | 163.58 | $173.22 | 489000 |
| 2026-02-10 | 162.57 | $164.40 | 445912 |
| 2026-02-09 | 162.37 | $166.51 | 321879 |
| 2026-02-06 | 161.94 | $166.68 | 192700 |
| 2026-02-05 | 161.44 | $161.90 | 248700 |
| 2026-02-04 | 161.39 | $165.41 | 302208 |
| 2026-02-03 | 160.97 | $158.79 | 231542 |
| 2026-02-02 | 161.20 | $157.53 | 236400 |
| 2026-01-30 | 161.58 | $156.79 | 280400 |
| 2026-01-29 | 162.09 | $156.67 | 401900 |
| 2026-01-28 | 162.66 | $159.41 | 273726 |
| 2026-01-27 | 163.00 | $160.40 | 152200 |
| 2026-01-26 | 163.27 | $160.31 | 241144 |
| 2026-01-23 | 163.58 | $159.36 | 216300 |
| 2026-01-22 | 164.03 | $163.31 | 311320 |
| 2026-01-21 | 164.10 | $167.29 | 253044 |
| 2026-01-20 | 163.77 | $163.02 | 211600 |
| 2026-01-16 | 163.84 | $163.96 | 151529 |
| 2026-01-15 | 163.83 | $164.39 | 196000 |
| 2026-01-14 | 163.77 | $163.44 | 175900 |
| 2026-01-13 | 163.81 | $164.72 | 239300 |
| 2026-01-12 | 163.71 | $164.86 | 251400 |
| 2026-01-09 | 163.59 | $165.40 | 281217 |
| 2026-01-08 | 163.40 | $164.80 | 220204 |
| 2026-01-07 | 163.26 | $161.71 | 163100 |
| 2026-01-06 | 163.42 | $162.34 | 229045 |
| 2026-01-05 | 163.53 | $160.79 | 307100 |
| 2026-01-02 | 163.82 | $158.16 | 390100 |
| 2025-12-31 | 164.42 | $158.29 | 416600 |
| 2025-12-30 | 165.06 | $163.03 | 240300 |
| 2025-12-29 | 165.27 | $164.48 | 201700 |
| 2025-12-26 | 165.36 | $165.60 | 149000 |
| 2025-12-24 | 165.33 | $166.29 | 98809 |
| 2025-12-23 | 165.23 | $165.14 | 195132 |
| 2025-12-22 | 165.24 | $165.56 | 240300 |
| 2025-12-19 | 165.21 | $166.25 | 338110 |
| 2025-12-18 | 165.10 | $166.21 | 215800 |
| 2025-12-17 | 164.98 | $167.85 | 269908 |
| 2025-12-16 | 164.68 | $167.98 | 266000 |
| 2025-12-15 | 164.33 | $167.92 | 298135 |
| 2025-12-12 | 163.95 | $167.62 | 257339 |
| 2025-12-11 | 163.57 | $170.31 | 256319 |
| 2025-12-10 | 162.86 | $170.05 | 317431 |
| 2025-12-09 | 162.10 | $165.47 | 222200 |
| 2025-12-08 | 161.75 | $164.19 | 181239 |
| 2025-12-05 | 161.49 | $164.93 | 211015 |
| 2025-12-04 | 161.13 | $163.62 | 192225 |
| 2025-12-03 | 160.87 | $163.17 | 188925 |
| 2025-12-02 | 160.62 | $160.86 | 168147 |
| 2025-12-01 | 160.60 | $161.87 | 251600 |
| 2025-11-28 | 160.46 | $161.72 | 96500 |
| 2025-11-26 | 160.33 | $162.12 | 154102 |
| 2025-11-25 | 160.14 | $163.16 | 225500 |
| 2025-11-24 | 159.83 | $158.16 | 265800 |
| 2025-11-21 | 160.00 | $160.63 | 317744 |
| 2025-11-20 | 159.94 | $155.84 | 286016 |
| 2025-11-19 | 160.37 | $157.22 | 187815 |
| 2025-11-18 | 160.70 | $156.45 | 219525 |
| 2025-11-17 | 161.14 | $155.75 | 185743 |
| 2025-11-14 | 161.71 | $159.09 | 203800 |
| 2025-11-13 | 161.99 | $159.81 | 238245 |
| 2025-11-12 | 162.22 | $160.74 | 267514 |
| 2025-11-11 | 162.37 | $157.89 | 169548 |
| 2025-11-10 | 162.85 | $158.81 | 251800 |
| 2025-11-07 | 163.27 | $158.64 | 364900 |
| 2025-11-06 | 163.76 | $154.86 | 277800 |
| 2025-11-05 | 164.69 | $157.76 | 270137 |
| 2025-11-04 | 165.42 | $156.65 | 436745 |
| 2025-11-03 | 166.35 | $158.97 | 273022 |
| 2025-10-31 | 167.13 | $160.07 | 335700 |
| 2025-10-30 | 167.87 | $161.04 | 342837 |
| 2025-10-29 | 168.59 | $160.80 | 508200 |
| 2025-10-28 | 169.41 | $163.04 | 405023 |
| 2025-10-27 | 170.08 | $166.07 | 268112 |
| 2025-10-24 | 170.50 | $164.77 | 265525 |
| 2025-10-23 | 171.10 | $165.83 | 471000 |
| 2025-10-22 | 171.66 | $169.88 | 280900 |
| 2025-10-21 | 171.84 | $171.28 | 192900 |
| 2025-10-20 | 171.90 | $169.45 | 160906 |
| 2025-10-17 | 172.16 | $169.57 | 213300 |
| 2025-10-16 | 172.43 | $169.23 | 368000 |
| 2025-10-15 | 172.77 | $171.01 | 258914 |
| 2025-10-14 | 172.95 | $173.94 | 318233 |
| 2025-10-13 | 172.85 | $168.45 | 241000 |
| 2025-10-10 | 173.31 | $165.65 | 249400 |
| 2025-10-09 | 174.12 | $167.56 | 177900 |
| 2025-10-08 | 174.81 | $168.39 | 177900 |
| 2025-10-07 | 175.49 | $169.66 | 274100 |
| 2025-10-06 | 176.10 | $171.03 | 251225 |
| 2025-10-03 | 176.63 | $174.29 | 199716 |
| 2025-10-02 | 176.88 | $174.83 | 179000 |
| 2025-10-01 | 177.10 | $176.69 | 221200 |
| 2025-09-30 | 177.14 | $173.91 | 430111 |
| 2025-09-29 | 177.48 | $172.65 | 214900 |
| 2025-09-26 | 177.99 | $171.74 | 190644 |
| 2025-09-25 | 178.65 | $170.85 | 267200 |
| 2025-09-24 | 179.47 | $173.91 | 228835 |
| 2025-09-23 | 180.05 | $174.70 | 255837 |
| 2025-09-22 | 180.62 | $174.12 | 283261 |
| 2025-09-19 | 181.30 | $176.06 | 395900 |
| 2025-09-18 | 181.85 | $178.55 | 148732 |
| 2025-09-17 | 182.20 | $177.81 | 163657 |
| 2025-09-16 | 182.66 | $178.09 | 167900 |
| 2025-09-15 | 183.14 | $178.45 | 160408 |
| 2025-09-12 | 183.63 | $179.63 | 258715 |
| 2025-09-11 | 184.06 | $185.41 | 300000 |
| 2025-09-10 | 183.91 | $184.23 | 205531 |
| 2025-09-09 | 183.88 | $185.90 | 141400 |
| 2025-09-08 | 183.67 | $187.75 | 215100 |
| 2025-09-05 | 183.24 | $187.63 | 160300 |
| 2025-09-04 | 182.78 | $186.58 | 152800 |
| 2025-09-03 | 182.37 | $183.68 | 154749 |
| 2025-09-02 | 182.24 | $184.63 | 176920 |
| 2025-08-29 | 181.99 | $184.41 | 204020 |
| 2025-08-28 | 181.73 | $187.00 | 205100 |
| 2025-08-27 | 181.18 | $188.32 | 218700 |
| 2025-08-26 | 180.42 | $187.25 | 164708 |
| 2025-08-25 | 179.70 | $187.04 | 138800 |
| 2025-08-22 | 178.93 | $187.31 | 237800 |
| 2025-08-21 | 178.05 | $180.99 | 203100 |
| 2025-08-20 | 177.74 | $182.22 | 220500 |
| 2025-08-19 | 177.27 | $183.82 | 210200 |
| 2025-08-18 | 176.58 | $180.52 | 233200 |
| 2025-08-15 | 176.17 | $180.35 | 200300 |
| 2025-08-14 | 175.73 | $183.06 | 163300 |
| 2025-08-13 | 174.95 | $185.82 | 251202 |
| 2025-08-12 | 173.81 | $180.96 | 185761 |
| 2025-08-11 | 173.06 | $176.09 | 133801 |
| 2025-08-08 | 172.74 | $174.83 | 127900 |
| 2025-08-07 | 172.52 | $175.10 | 215900 |
| 2025-08-06 | 172.25 | $178.14 | 200418 |
| 2025-08-05 | 171.62 | $176.92 | 361700 |
| 2025-08-04 | 171.07 | $168.40 | 328200 |
| 2025-08-01 | 171.35 | $168.26 | 267700 |
| 2025-07-31 | 171.67 | $167.41 | 369540 |
| 2025-07-30 | 172.12 | $166.81 | 334242 |
| 2025-07-29 | 172.68 | $168.01 | 353020 |
| 2025-07-28 | 173.17 | $170.25 | 232404 |
| 2025-07-25 | 173.48 | $175.02 | 218915 |
| 2025-07-24 | 173.32 | $170.80 | 248227 |
| 2025-07-23 | 173.58 | $173.28 | 292000 |
| 2025-07-22 | 173.62 | $171.03 | 299600 |
| 2025-07-21 | 173.89 | $166.42 | 237447 |
| 2025-07-18 | 174.67 | $165.03 | 267633 |
| 2025-07-17 | 175.69 | $164.12 | 389522 |
| 2025-07-16 | 176.91 | $175.36 | 168733 |
| 2025-07-15 | 177.07 | $176.82 | 206400 |
| 2025-07-14 | 177.09 | $183.02 | 120643 |
| 2025-07-11 | 176.47 | $183.07 | 140200 |
| 2025-07-10 | 175.78 | $184.12 | 236000 |
| 2025-07-09 | 174.90 | $181.57 | 158500 |
| 2025-07-08 | 174.20 | $179.88 | 232903 |
| 2025-07-07 | 173.60 | $180.92 | 245900 |
| 2025-07-03 | 172.83 | $182.56 | 91800 |
| 2025-07-02 | 171.80 | $182.49 | 246617 |
| 2025-07-01 | 170.68 | $177.81 | 229200 |
| 2025-06-30 | 169.93 | $171.81 | 279500 |
| 2025-06-27 | 169.73 | $173.36 | 291500 |
| 2025-06-26 | 169.35 | $173.31 | 184200 |
| 2025-06-25 | 168.93 | $174.37 | 222437 |
| 2025-06-24 | 168.36 | $177.56 | 357615 |
| 2025-06-23 | 167.39 | $175.30 | 340600 |
| 2025-06-20 | 166.55 | $173.47 | 483300 |
| 2025-06-18 | 165.83 | $170.39 | 318700 |
| 2025-06-17 | 165.35 | $169.29 | 288205 |
| 2025-06-16 | 164.93 | $171.01 | 362000 |
| 2025-06-13 | 164.29 | $165.51 | 312720 |
| 2025-06-12 | 164.16 | $167.10 | 267844 |
| 2025-06-11 | 163.85 | $168.42 | 379900 |
| 2025-06-10 | 163.37 | $170.00 | 253335 |
| 2025-06-09 | 162.68 | $167.08 | 223942 |
| 2025-06-06 | 162.21 | $164.78 | 293232 |
| 2025-06-05 | 161.94 | $162.67 | 156500 |
| 2025-06-04 | 161.86 | $162.47 | 254200 |
| 2025-06-03 | 161.80 | $163.46 | 453204 |
| 2025-06-02 | 161.63 | $159.74 | 223881 |
| 2025-05-30 | 161.82 | $164.18 | 224100 |
| 2025-05-29 | 161.58 | $162.31 | 184400 |
| 2025-05-28 | 161.50 | $163.14 | 125933 |
| 2025-05-27 | 161.33 | $164.18 | 197900 |
| 2025-05-23 | 161.03 | $162.17 | 198411 |
| 2025-05-22 | 160.91 | $162.66 | 300900 |
| 2025-05-21 | 160.72 | $162.16 | 166627 |
| 2025-05-20 | 160.57 | $166.08 | 186329 |
| 2025-05-19 | 159.99 | $167.02 | 155424 |
| 2025-05-16 | 159.25 | $166.54 | 226300 |
| 2025-05-15 | 158.48 | $165.81 | 236300 |
| 2025-05-14 | 157.71 | $163.90 | 180500 |
| 2025-05-13 | 157.06 | $165.85 | 153541 |
| 2025-05-12 | 156.13 | $165.52 | 218800 |
| 2025-05-09 | 155.15 | $159.28 | 145000 |
| 2025-05-08 | 154.71 | $158.67 | 159110 |
| 2025-05-07 | 154.30 | $155.04 | 212700 |
| 2025-05-06 | 154.22 | $155.62 | 192400 |
| 2025-05-05 | 154.07 | $156.23 | 165000 |
| 2025-05-02 | 153.84 | $157.35 | 180436 |
| 2025-05-01 | 153.47 | $155.61 | 218924 |
| 2025-04-30 | 153.25 | $155.67 | 376344 |
| 2025-04-29 | 152.99 | $157.59 | 249239 |
| 2025-04-28 | 152.51 | $157.86 | 226734 |
| 2025-04-25 | 151.94 | $157.30 | 146001 |
| 2025-04-24 | 151.38 | $158.12 | 251218 |
| 2025-04-23 | 150.67 | $154.99 | 245600 |
| 2025-04-22 | 150.22 | $154.71 | 268800 |
| 2025-04-21 | 149.74 | $150.94 | 227813 |
| 2025-04-17 | 149.62 | $151.81 | 200700 |
| 2025-04-16 | 149.39 | $149.69 | 250100 |
| 2025-04-15 | 149.36 | $150.70 | 145500 |
| 2025-04-14 | 149.21 | $151.31 | 316226 |
| 2025-04-11 | 148.99 | $151.63 | 363016 |
| 2025-04-10 | 148.72 | $148.82 | 369407 |
| 2025-04-09 | 148.71 | $152.93 | 455900 |
| 2025-04-08 | 148.26 | $140.37 | 518900 |
| 2025-04-07 | 149.09 | $140.51 | 445886 |
| 2025-04-04 | 149.99 | $141.79 | 476322 |
| 2025-04-03 | 150.86 | $141.12 | 393160 |
| 2025-04-02 | 151.88 | $149.50 | 298600 |
| 2025-04-01 | 152.13 | $146.38 | 311818 |
| 2025-03-31 | 152.74 | $143.98 | 439900 |
| 2025-03-28 | 153.66 | $141.31 | 434600 |
| 2025-03-27 | 154.96 | $144.45 | 372600 |
| 2025-03-26 | 156.07 | $150.00 | 253849 |
| 2025-03-25 | 156.71 | $153.96 | 185542 |
| 2025-03-24 | 157.00 | $154.31 | 184400 |
| 2025-03-21 | 157.28 | $149.38 | 303210 |
| 2025-03-20 | 158.11 | $149.97 | 202517 |
| 2025-03-19 | 158.97 | $150.54 | 244300 |
| 2025-03-18 | 159.86 | $148.38 | 175024 |
| 2025-03-17 | 161.06 | $149.69 | 251400 |
| 2025-03-14 | 162.26 | $148.04 | 264643 |
| 2025-03-13 | 163.76 | $149.04 | 266700 |
| 2025-03-12 | 165.31 | $157.32 | 269433 |
| 2025-03-11 | 166.15 | $160.08 | 346500 |
| 2025-03-10 | 166.79 | $167.33 | 252200 |
| 2025-03-07 | 166.73 | $169.20 | 247400 |
| 2025-03-06 | 166.47 | $166.80 | 183145 |
| 2025-03-05 | 166.43 | $165.29 | 172025 |
| 2025-03-04 | 166.55 | $163.75 | 280022 |
| 2025-03-03 | 166.85 | $167.80 | 304100 |
| 2025-02-28 | 166.75 | $168.73 | 303916 |
| 2025-02-27 | 166.54 | $165.59 | 237600 |
| 2025-02-26 | 166.64 | $167.34 | 176800 |
| 2025-02-25 | 166.57 | $167.46 | 214200 |
| 2025-02-24 | 166.47 | $164.75 | 214941 |
| 2025-02-21 | 166.65 | $163.59 | 276100 |
| 2025-02-20 | 166.98 | $167.92 | 190003 |
| 2025-02-19 | 166.88 | $169.58 | 158122 |
| 2025-02-18 | 166.59 | $171.50 | 297031 |
| 2025-02-14 | 166.08 | $174.44 | 325000 |
| 2025-02-13 | 165.20 | $175.89 | 421083 |
| 2025-02-12 | 164.07 | $164.64 | 275600 |
| 2025-02-11 | 164.01 | $165.59 | 183200 |
| 2025-02-10 | 163.84 | $166.66 | 196500 |
| 2025-02-07 | 163.55 | $165.54 | 174435 |
| 2025-02-06 | 163.34 | $168.07 | 129200 |
| 2025-02-05 | 162.84 | $170.09 | 131900 |
| 2025-02-04 | 162.08 | $168.60 | 195100 |
| 2025-02-03 | 161.39 | $163.84 | 193035 |
| 2025-01-31 | 161.13 | $165.63 | 169528 |
| 2025-01-30 | 160.66 | $168.15 | 164704 |
| 2025-01-29 | 159.87 | $164.90 | 137800 |
| 2025-01-28 | 159.34 | $165.51 | 131200 |
| 2025-01-27 | 158.69 | $164.02 | 212034 |
| 2025-01-24 | 158.13 | $160.97 | 119334 |
| 2025-01-23 | 157.83 | $162.35 | 158800 |
| 2025-01-22 | 157.35 | $160.50 | 117200 |
| 2025-01-21 | 157.02 | $162.91 | 162701 |
| 2025-01-17 | 156.40 | $160.50 | 219342 |
| 2025-01-16 | 155.97 | $159.70 | 210300 |
| 2025-01-15 | 155.58 | $159.34 | 150900 |
| 2025-01-14 | 155.18 | $156.53 | 164400 |
| 2025-01-13 | 155.04 | $153.27 | 130011 |
| 2025-01-10 | 155.22 | $151.24 | 168605 |
| 2025-01-08 | 155.64 | $152.53 | 117504 |
| 2025-01-07 | 155.97 | $151.86 | 190000 |
| 2025-01-06 | 156.40 | $149.22 | 245834 |
| 2025-01-03 | 157.16 | $150.69 | 170645 |
| 2025-01-02 | 157.84 | $150.17 | 124200 |
| 2024-12-31 | 158.65 | $152.44 | 116700 |
| 2024-12-30 | 159.30 | $153.59 | 135060 |
| 2024-12-27 | 159.90 | $155.14 | 135144 |
| 2024-12-26 | 160.40 | $156.94 | 97011 |
| 2024-12-24 | 160.77 | $157.53 | 47142 |
| 2024-12-23 | 161.11 | $155.60 | 224500 |
| 2024-12-20 | 161.69 | $157.38 | 391000 |
| 2024-12-19 | 162.14 | $157.00 | 171000 |
| 2024-12-18 | 162.69 | $156.52 | 399600 |
| 2024-12-17 | 163.33 | $161.76 | 226000 |
| 2024-12-16 | 163.50 | $164.13 | 129600 |
| 2024-12-13 | 163.43 | $163.26 | 124333 |
| 2024-12-12 | 163.45 | $165.01 | 151500 |
| 2024-12-11 | 163.29 | $163.49 | 162100 |
| 2024-12-10 | 163.27 | $163.85 | 128538 |
| 2024-12-09 | 163.21 | $164.00 | 106516 |
| 2024-12-06 | 163.12 | $163.88 | 87921 |
| 2024-12-05 | 163.04 | $163.74 | 96600 |
| 2024-12-04 | 162.97 | $165.44 | 92507 |
| 2024-12-03 | 162.71 | $166.54 | 112248 |
| 2024-12-02 | 162.30 | $167.46 | 161100 |
| 2024-11-29 | 161.76 | $166.54 | 105806 |
| 2024-11-27 | 161.26 | $166.78 | 111411 |
| 2024-11-26 | 160.68 | $167.48 | 208100 |
| 2024-11-25 | 159.96 | $170.38 | 244305 |
| 2024-11-22 | 158.86 | $164.08 | 151405 |
| 2024-11-21 | 158.32 | $160.91 | 133023 |
| 2024-11-20 | 158.04 | $157.23 | 155900 |
| 2024-11-19 | 158.13 | $159.22 | 243400 |
| 2024-11-18 | 158.01 | $160.49 | 152807 |
| 2024-11-15 | 157.75 | $160.23 | 89900 |
| 2024-11-14 | 157.49 | $162.31 | 193340 |
| 2024-11-13 | 156.99 | $161.17 | 132539 |
| 2024-11-12 | 156.54 | $161.08 | 159400 |
| 2024-11-11 | 156.07 | $160.92 | 113409 |
| 2024-11-08 | 155.56 | $158.97 | 109100 |
| 2024-11-07 | 155.20 | $160.21 | 120200 |
| 2024-11-06 | 154.67 | $161.50 | 167905 |
| 2024-11-05 | 153.95 | $154.80 | 103704 |
| 2024-11-04 | 153.86 | $151.68 | 109223 |
| 2024-11-01 | 154.09 | $150.51 | 142824 |
| 2024-10-31 | 154.47 | $150.57 | 171300 |
| 2024-10-30 | 154.88 | $152.43 | 211400 |
| 2024-10-29 | 155.13 | $152.97 | 280400 |
| 2024-10-28 | 155.36 | $155.64 | 349400 |
| 2024-10-25 | 155.33 | $152.26 | 174502 |
| 2024-10-24 | 155.66 | $153.96 | 141410 |
| 2024-10-23 | 155.84 | $151.78 | 132111 |
| 2024-10-22 | 156.26 | $152.00 | 175800 |
| 2024-10-21 | 156.71 | $152.11 | 186330 |
| 2024-10-18 | 157.20 | $157.29 | 157700 |
| 2024-10-17 | 157.19 | $158.43 | 114000 |
| 2024-10-16 | 157.05 | $157.93 | 101608 |
| 2024-10-15 | 156.96 | $154.79 | 167109 |
| 2024-10-14 | 157.19 | $154.78 | 113808 |
| 2024-10-11 | 157.45 | $155.17 | 134001 |
| 2024-10-10 | 157.68 | $153.01 | 109639 |
| 2024-10-09 | 158.18 | $153.28 | 118038 |
| 2024-10-08 | 158.69 | $154.89 | 138100 |
| 2024-10-07 | 159.09 | $155.50 | 116818 |
| 2024-10-04 | 159.47 | $158.06 | 136225 |
| 2024-10-03 | 159.62 | $155.23 | 108845 |
| 2024-10-02 | 160.08 | $158.08 | 98302 |
| 2024-10-01 | 160.29 | $162.04 | 130700 |
| 2024-09-30 | 160.11 | $162.42 | 137253 |
| 2024-09-27 | 159.86 | $162.87 | 128300 |
| 2024-09-26 | 159.55 | $161.87 | 279908 |
| 2024-09-25 | 159.30 | $161.11 | 197200 |
| 2024-09-24 | 159.11 | $160.85 | 109700 |
| 2024-09-23 | 158.93 | $159.46 | 138124 |
| 2024-09-20 | 158.88 | $158.49 | 359903 |
| 2024-09-19 | 158.92 | $161.92 | 142700 |
| 2024-09-18 | 158.60 | $157.60 | 134400 |
| 2024-09-17 | 158.71 | $157.61 | 168521 |
| 2024-09-16 | 158.82 | $156.11 | 248800 |
| 2024-09-13 | 159.11 | $152.21 | 150734 |
| 2024-09-12 | 159.83 | $149.27 | 157304 |
| 2024-09-11 | 160.94 | $148.45 | 252622 |
| 2024-09-10 | 162.26 | $149.77 | 429722 |
| 2024-09-09 | 163.57 | $156.79 | 170644 |
| 2024-09-06 | 164.29 | $157.28 | 139700 |
| 2024-09-05 | 165.02 | $161.02 | 125600 |
| 2024-09-04 | 165.45 | $162.41 | 188740 |
| 2024-09-03 | 165.77 | $166.63 | 150042 |
| 2024-08-30 | 165.67 | $170.10 | 132700 |
| 2024-08-29 | 165.21 | $169.48 | 171223 |
| 2024-08-28 | 164.76 | $168.20 | 96537 |
| 2024-08-27 | 164.40 | $168.29 | 103203 |
| 2024-08-26 | 163.99 | $168.78 | 140900 |
| 2024-08-23 | 163.48 | $169.47 | 112910 |
| 2024-08-22 | 162.85 | $165.33 | 127600 |
| 2024-08-21 | 162.59 | $167.32 | 113900 |
| 2024-08-20 | 162.09 | $164.25 | 148900 |
| 2024-08-19 | 161.87 | $164.91 | 93919 |
| 2024-08-16 | 161.55 | $165.44 | 123306 |
| 2024-08-15 | 161.14 | $165.84 | 142536 |
| 2024-08-14 | 160.64 | $162.21 | 154200 |
| 2024-08-13 | 160.48 | $162.71 | 233200 |
| 2024-08-12 | 160.24 | $160.26 | 192500 |
| 2024-08-09 | 160.24 | $161.77 | 113830 |
| 2024-08-08 | 160.08 | $162.10 | 141700 |
| 2024-08-07 | 159.86 | $159.36 | 172300 |
| 2024-08-06 | 159.92 | $161.75 | 173009 |
| 2024-08-05 | 159.72 | $161.13 | 292625 |
| 2024-08-02 | 159.58 | $164.11 | 402902 |
| 2024-08-01 | 159.10 | $171.25 | 439500 |
| 2024-07-31 | 157.82 | $174.11 | 452400 |
| 2024-07-30 | 156.11 | $164.88 | 240747 |
| 2024-07-29 | 155.18 | $162.80 | 160644 |
| 2024-07-26 | 154.38 | $160.56 | 186600 |
| 2024-07-25 | 153.73 | $158.56 | 139300 |
| 2024-07-24 | 153.22 | $155.20 | 124644 |
| 2024-07-23 | 153.01 | $154.24 | 161443 |
| 2024-07-22 | 152.88 | $156.55 | 157125 |
| 2024-07-19 | 152.50 | $155.40 | 128511 |
| 2024-07-18 | 152.19 | $158.73 | 135303 |
| 2024-07-17 | 151.50 | $160.99 | 164500 |
| 2024-07-16 | 150.50 | $161.97 | 192200 |
| 2024-07-15 | 149.30 | $155.37 | 216600 |
| 2024-07-12 | 148.66 | $155.15 | 176612 |
| 2024-07-11 | 147.97 | $152.73 | 191820 |
| 2024-07-10 | 147.47 | $145.61 | 133900 |
| 2024-07-09 | 147.67 | $144.13 | 174000 |
| 2024-07-08 | 148.04 | $146.04 | 150900 |
| 2024-07-05 | 148.25 | $143.74 | 262700 |
| 2024-07-03 | 148.73 | $146.07 | 93900 |
| 2024-07-02 | 149.01 | $146.63 | 201814 |
| 2024-07-01 | 149.26 | $147.12 | 211047 |
| 2024-06-28 | 149.48 | $149.02 | 275000 |
| 2024-06-27 | 149.53 | $148.13 | 153228 |
| 2024-06-26 | 149.68 | $148.12 | 171018 |
| 2024-06-25 | 149.85 | $148.69 | 238920 |
| 2024-06-24 | 149.97 | $150.72 | 146149 |
| 2024-06-21 | 149.89 | $151.18 | 341200 |
| 2024-06-20 | 149.75 | $150.28 | 434545 |
| 2024-06-18 | 149.70 | $147.05 | 156138 |
| 2024-06-17 | 149.98 | $147.51 | 177600 |
| 2024-06-14 | 150.23 | $144.77 | 198815 |
| 2024-06-13 | 150.81 | $147.63 | 126400 |
| 2024-06-12 | 151.14 | $148.88 | 180100 |
| 2024-06-11 | 151.38 | $146.86 | 156500 |
| 2024-06-10 | 151.86 | $147.42 | 224700 |
| 2024-06-07 | 152.33 | $148.92 | 157230 |
| 2024-06-06 | 152.69 | $150.33 | 128144 |
| 2024-06-05 | 152.93 | $151.59 | 105300 |
| 2024-06-04 | 153.07 | $151.01 | 146807 |
| 2024-06-03 | 153.29 | $153.45 | 194900 |
| 2024-05-31 | 153.28 | $152.10 | 192202 |
| 2024-05-30 | 153.40 | $150.46 | 174500 |
| 2024-05-29 | 153.71 | $146.86 | 192000 |
| 2024-05-28 | 154.43 | $151.44 | 133544 |
| 2024-05-24 | 154.74 | $152.69 | 97238 |
| 2024-05-23 | 154.96 | $151.32 | 164023 |
| 2024-05-22 | 155.34 | $152.69 | 157502 |
| 2024-05-21 | 155.62 | $154.92 | 188000 |
| 2024-05-20 | 155.70 | $155.36 | 179538 |
| 2024-05-17 | 155.73 | $156.25 | 211100 |
| 2024-05-16 | 155.68 | $159.74 | 109925 |
| 2024-05-15 | 155.25 | $160.03 | 153001 |
| 2024-05-14 | 154.75 | $161.63 | 218800 |
| 2024-05-13 | 154.02 | $160.29 | 269200 |
| 2024-05-10 | 153.36 | $155.39 | 185500 |
| 2024-05-09 | 153.15 | $156.08 | 159532 |
| 2024-05-08 | 152.84 | $152.87 | 137000 |
| 2024-05-07 | 152.84 | $153.22 | 186200 |
| 2024-05-06 | 152.80 | $153.93 | 169600 |
| 2024-05-03 | 152.68 | $153.44 | 203347 |
| 2024-05-02 | 152.60 | $152.50 | 160100 |
| 2024-05-01 | 152.61 | $151.98 | 216600 |
| 2024-04-30 | 152.67 | $152.91 | 402849 |
| 2024-04-29 | 152.65 | $155.38 | 299100 |
| 2024-04-26 | 152.36 | $155.63 | 220305 |
| 2024-04-25 | 152.02 | $153.45 | 176000 |
| 2024-04-24 | 151.86 | $153.18 | 206100 |
| 2024-04-23 | 151.73 | $152.20 | 168900 |
| 2024-04-22 | 151.68 | $149.02 | 187513 |
| 2024-04-19 | 151.96 | $147.94 | 187900 |
| 2024-04-18 | 152.38 | $147.48 | 187700 |
| 2024-04-17 | 152.89 | $149.02 | 322836 |
| 2024-04-16 | 153.30 | $150.49 | 216725 |
| 2024-04-15 | 153.60 | $149.39 | 365900 |
| 2024-04-12 | 154.04 | $150.01 | 298700 |
| 2024-04-11 | 154.47 | $150.41 | 315700 |
| 2024-04-10 | 154.89 | $150.14 | 280200 |
| 2024-04-09 | 155.39 | $154.42 | 106700 |
| 2024-04-08 | 155.50 | $152.90 | 93724 |
| 2024-04-05 | 155.77 | $153.37 | 140001 |
| 2024-04-04 | 156.02 | $152.41 | 180601 |
| 2024-04-03 | 156.40 | $155.44 | 167941 |
| 2024-04-02 | 156.50 | $155.79 | 180418 |
| 2024-04-01 | 156.58 | $160.72 | 146800 |
| 2024-03-28 | 156.14 | $161.99 | 190904 |
| 2024-03-27 | 155.53 | $162.10 | 144108 |
| 2024-03-26 | 154.83 | $158.04 | 136514 |
| 2024-03-25 | 154.50 | $158.14 | 114600 |
| 2024-03-22 | 154.11 | $158.46 | 123303 |
| 2024-03-21 | 153.66 | $160.32 | 135626 |
| 2024-03-20 | 152.96 | $157.59 | 181100 |
| 2024-03-19 | 152.47 | $153.09 | 170013 |
| 2024-03-18 | 152.40 | $152.96 | 336832 |
| 2024-03-15 | 152.34 | $153.30 | 334041 |
| 2024-03-14 | 152.24 | $151.73 | 143240 |
| 2024-03-13 | 152.30 | $154.25 | 148849 |
| 2024-03-12 | 152.09 | $153.73 | 126401 |
| 2024-03-11 | 151.92 | $152.30 | 148700 |
| 2024-03-08 | 151.88 | $152.23 | 165147 |
| 2024-03-07 | 151.84 | $152.74 | 183205 |
| 2024-03-06 | 151.75 | $152.51 | 170337 |
| 2024-03-05 | 151.66 | $153.15 | 224200 |
| 2024-03-04 | 151.51 | $153.21 | 255418 |
| 2024-03-01 | 151.33 | $154.64 | 183829 |
| 2024-02-29 | 150.98 | $153.50 | 170517 |
| 2024-02-28 | 150.72 | $151.34 | 227300 |
| 2024-02-27 | 150.65 | $151.75 | 184400 |
| 2024-02-26 | 150.53 | $150.62 | 170100 |
| 2024-02-23 | 150.53 | $150.99 | 207400 |
| 2024-02-22 | 150.48 | $150.72 | 324800 |
| 2024-02-21 | 150.45 | $146.57 | 247234 |
| 2024-02-20 | 150.86 | $145.16 | 336000 |
| 2024-02-16 | 151.46 | $149.19 | 173025 |
| 2024-02-15 | 151.70 | $151.49 | 162200 |
| 2024-02-14 | 151.72 | $150.44 | 211426 |
| 2024-02-13 | 151.85 | $150.35 | 231000 |
| 2024-02-12 | 152.01 | $154.84 | 214341 |
| 2024-02-09 | 151.72 | $152.66 | 195909 |
| 2024-02-08 | 151.62 | $148.02 | 225138 |
| 2024-02-07 | 151.99 | $148.25 | 510557 |
| 2024-02-06 | 152.39 | $149.74 | 220330 |
| 2024-02-05 | 152.67 | $149.61 | 223805 |
| 2024-02-02 | 152.99 | $152.16 | 236905 |
| 2024-02-01 | 153.08 | $152.82 | 232562 |
| 2024-01-31 | 153.10 | $148.37 | 421000 |
| 2024-01-30 | 153.60 | $156.04 | 141613 |
| 2024-01-29 | 153.35 | $155.97 | 117436 |
| 2024-01-26 | 153.07 | $153.32 | 78244 |
| 2024-01-25 | 153.04 | $152.77 | 151600 |
| 2024-01-24 | 153.07 | $150.83 | 135700 |
| 2024-01-23 | 153.31 | $152.39 | 143128 |
| 2024-01-22 | 153.40 | $154.03 | 123400 |
| 2024-01-19 | 153.34 | $151.45 | 123904 |
| 2024-01-18 | 153.54 | $151.33 | 138212 |
| 2024-01-17 | 153.77 | $150.28 | 172523 |
| 2024-01-16 | 154.14 | $150.04 | 173524 |
| 2024-01-12 | 154.57 | $149.17 | 175615 |
| 2024-01-11 | 155.14 | $151.50 | 175500 |
| 2024-01-10 | 155.52 | $151.84 | 159000 |
| 2024-01-09 | 155.91 | $151.15 | 125500 |
| 2024-01-08 | 156.41 | $152.28 | 143442 |
| 2024-01-05 | 156.84 | $150.58 | 219048 |
| 2024-01-04 | 157.50 | $150.82 | 282806 |
| 2024-01-03 | 158.20 | $153.31 | 235740 |
| 2024-01-02 | 158.72 | $160.50 | 146505 |
| 2023-12-29 | 158.53 | $160.51 | 271700 |
| 2023-12-28 | 158.32 | $161.74 | 177200 |
| 2023-12-27 | 157.96 | $162.74 | 166313 |
| 2023-12-26 | 157.46 | $164.04 | 118200 |
| 2023-12-22 | 156.77 | $162.66 | 136000 |
| 2023-12-21 | 156.15 | $163.38 | 159500 |
| 2023-12-20 | 155.38 | $159.34 | 188028 |
| 2023-12-19 | 154.97 | $162.31 | 191647 |
| 2023-12-18 | 154.19 | $160.05 | 176517 |
| 2023-12-15 | 153.58 | $161.56 | 315220 |
| 2023-12-14 | 152.74 | $163.31 | 355223 |
| 2023-12-13 | 151.62 | $155.87 | 428500 |
| 2023-12-12 | 151.18 | $149.13 | 138300 |
| 2023-12-11 | 151.39 | $151.40 | 132206 |
| 2023-12-08 | 151.39 | $150.26 | 199741 |
| 2023-12-07 | 151.51 | $150.37 | 207700 |
| 2023-12-06 | 151.63 | $149.25 | 222500 |
| 2023-12-05 | 151.88 | $150.77 | 194211 |
| 2023-12-04 | 152.00 | $154.49 | 197400 |
| 2023-12-01 | 151.74 | $154.27 | 270521 |
| 2023-11-30 | 151.47 | $149.30 | 283000 |
| 2023-11-29 | 151.70 | $148.47 | 335442 |
| 2023-11-28 | 152.04 | $151.03 | 142300 |
| 2023-11-27 | 152.15 | $150.93 | 130620 |
| 2023-11-24 | 152.27 | $154.26 | 97335 |
| 2023-11-22 | 152.07 | $152.20 | 145818 |
| 2023-11-21 | 152.05 | $152.46 | 139103 |
| 2023-11-20 | 152.01 | $153.49 | 133005 |
| 2023-11-17 | 151.85 | $153.86 | 238946 |
| 2023-11-16 | 151.64 | $151.93 | 308900 |
| 2023-11-15 | 151.61 | $159.55 | 224800 |
| 2023-11-14 | 150.77 | $157.16 | 199922 |
| 2023-11-13 | 150.10 | $149.56 | 161401 |
| 2023-11-10 | 150.16 | $149.17 | 118417 |
| 2023-11-09 | 150.26 | $147.97 | 172100 |
| 2023-11-08 | 150.50 | $151.89 | 295400 |
| 2023-11-07 | 150.36 | $152.11 | 196500 |
| 2023-11-06 | 150.17 | $153.01 | 188300 |
| 2023-11-03 | 149.88 | $156.12 | 249000 |
| 2023-11-02 | 149.22 | $150.79 | 253036 |
| 2023-11-01 | 149.05 | $147.74 | 259310 |
| 2023-10-31 | 149.19 | $143.08 | 215000 |
| 2023-10-30 | 149.84 | $142.94 | 234700 |
| 2023-10-27 | 150.56 | $144.76 | 290700 |
| 2023-10-26 | 151.17 | $145.52 | 295032 |
| 2023-10-25 | 151.77 | $142.35 | 525815 |
| 2023-10-24 | 152.76 | $143.56 | 397900 |
| 2023-10-23 | 153.73 | $144.18 | 311343 |
| 2023-10-20 | 154.73 | $147.36 | 186100 |
| 2023-10-19 | 155.51 | $147.97 | 215400 |
| 2023-10-18 | 156.30 | $152.38 | 241338 |
| 2023-10-17 | 156.71 | $151.73 | 235645 |
| 2023-10-16 | 157.24 | $151.15 | 217200 |
| 2023-10-13 | 157.88 | $146.57 | 344200 |
| 2023-10-12 | 159.07 | $150.26 | 335000 |
| 2023-10-11 | 160.00 | $156.30 | 159724 |
| 2023-10-10 | 160.38 | $158.25 | 247903 |
| 2023-10-09 | 160.61 | $155.83 | 165809 |
| 2023-10-06 | 161.11 | $153.00 | 287826 |
| 2023-10-05 | 161.97 | $151.90 | 394603 |
| 2023-10-04 | 163.03 | $158.44 | 270900 |
| 2023-10-03 | 163.51 | $158.81 | 268400 |
| 2023-10-02 | 164.00 | $163.20 | 274000 |
| 2023-09-29 | 164.09 | $167.06 | 307300 |
| 2023-09-28 | 163.78 | $168.04 | 304117 |
| 2023-09-27 | 163.33 | $166.36 | 167300 |
| 2023-09-26 | 163.01 | $161.28 | 233206 |
| 2023-09-25 | 163.19 | $162.11 | 188500 |
| 2023-09-22 | 163.30 | $159.52 | 209100 |
| 2023-09-21 | 163.70 | $160.43 | 206100 |
| 2023-09-20 | 164.05 | $162.56 | 180500 |
| 2023-09-19 | 164.20 | $165.04 | 238844 |
| 2023-09-18 | 164.11 | $165.09 | 226800 |
| 2023-09-15 | 164.01 | $163.87 | 1.4M |
| 2023-09-14 | 164.03 | $167.94 | 280600 |
| 2023-09-13 | 163.61 | $161.34 | 235140 |
| 2023-09-12 | 163.85 | $161.85 | 228800 |
| 2023-09-11 | 164.06 | $160.22 | 277600 |
| 2023-09-08 | 164.47 | $159.62 | 189238 |
| 2023-09-07 | 164.98 | $158.95 | 291631 |
| 2023-09-06 | 165.61 | $159.20 | 241400 |
| 2023-09-05 | 166.29 | $161.89 | 343600 |
| 2023-09-01 | 166.75 | $166.17 | 231300 |
| 2023-08-31 | 166.81 | $164.30 | 187000 |
| 2023-08-30 | 167.08 | $165.75 | 197400 |
| 2023-08-29 | 167.22 | $165.50 | 189400 |
| 2023-08-28 | 167.40 | $162.93 | 241100 |
| 2023-08-25 | 167.87 | $163.45 | 179819 |
| 2023-08-24 | 168.33 | $164.67 | 211042 |
| 2023-08-23 | 168.72 | $167.34 | 242400 |
| 2023-08-22 | 168.86 | $166.68 | 259700 |
| 2023-08-21 | 169.09 | $168.45 | 274126 |
| 2023-08-18 | 169.16 | $169.93 | 273500 |
| 2023-08-17 | 169.08 | $167.79 | 290000 |
| 2023-08-16 | 169.21 | $171.65 | 285600 |
| 2023-08-15 | 168.96 | $172.79 | 333336 |
| 2023-08-14 | 168.55 | $174.93 | 434013 |
| 2023-08-11 | 167.88 | $173.61 | 420300 |
| 2023-08-10 | 167.28 | $165.60 | 320030 |
| 2023-08-09 | 167.46 | $166.53 | 260310 |
| 2023-08-08 | 167.56 | $165.60 | 326100 |
| 2023-08-07 | 167.76 | $167.81 | 396143 |
| 2023-08-04 | 167.76 | $167.34 | 794300 |
| 2023-08-03 | 167.80 | $172.74 | 4.6M |
| 2023-08-02 | 167.28 | $173.27 | 1.6M |
| 2023-08-01 | 166.65 | $162.61 | 319534 |
| 2023-07-31 | 167.07 | $161.42 | 324800 |
| 2023-07-28 | 167.67 | $161.59 | 331646 |
| 2023-07-27 | 168.31 | $163.08 | 318339 |
| 2023-07-26 | 168.86 | $162.98 | 413643 |
| 2023-07-25 | 169.48 | $165.05 | 418500 |
| 2023-07-24 | 169.94 | $167.74 | 323922 |
| 2023-07-21 | 170.18 | $169.34 | 436500 |
| 2023-07-20 | 170.26 | $176.41 | 216300 |
| 2023-07-19 | 169.62 | $179.65 | 360100 |
| 2023-07-18 | 168.56 | $177.31 | 164100 |
| 2023-07-17 | 167.64 | $175.40 | 155200 |
| 2023-07-14 | 166.82 | $174.87 | 144000 |
| 2023-07-13 | 165.98 | $177.09 | 120900 |
| 2023-07-12 | 164.81 | $178.48 | 271100 |
| 2023-07-11 | 163.37 | $178.37 | 375500 |
| 2023-07-10 | 161.79 | $174.92 | 295300 |
| 2023-07-07 | 160.41 | $172.22 | 433500 |
| 2023-07-06 | 159.16 | $168.52 | 283593 |
| 2023-07-05 | 158.18 | $166.39 | 252608 |
| 2023-07-03 | 157.31 | $167.07 | 130320 |
| 2023-06-30 | 156.29 | $166.63 | 273200 |
| 2023-06-29 | 155.20 | $165.97 | 229200 |
| 2023-06-28 | 154.06 | $165.53 | 239915 |
| 2023-06-27 | 152.86 | $163.14 | 238241 |
| 2023-06-26 | 151.77 | $159.64 | 258300 |
| 2023-06-23 | 150.94 | $158.48 | 691516 |
| 2023-06-22 | 150.15 | $156.64 | 197538 |
| 2023-06-21 | 149.47 | $156.25 | 239207 |
| 2023-06-20 | 148.75 | $154.00 | 221900 |
| 2023-06-16 | 148.20 | $153.72 | 394730 |
| 2023-06-15 | 147.62 | $156.54 | 251500 |
| 2023-06-14 | 146.68 | $154.00 | 186903 |
| 2023-06-13 | 145.91 | $155.87 | 461813 |
| 2023-06-12 | 144.86 | $150.58 | 225747 |
| 2023-06-09 | 144.26 | $149.85 | 196800 |
| 2023-06-08 | 143.68 | $152.32 | 241749 |
| 2023-06-07 | 142.77 | $151.38 | 271333 |
| 2023-06-06 | 141.86 | $147.03 | 317741 |
| 2023-06-05 | 141.31 | $143.41 | 234148 |
| 2023-06-02 | 141.09 | $146.36 | 361700 |
| 2023-06-01 | 140.54 | $138.43 | 248730 |
| 2023-05-31 | 140.76 | $138.22 | 577700 |
| 2023-05-30 | 141.03 | $145.24 | 332800 |
| 2023-05-26 | 140.59 | $141.59 | 372900 |
| 2023-05-25 | 140.48 | $142.53 | 213400 |
| 2023-05-24 | 140.26 | $141.83 | 222748 |
| 2023-05-23 | 140.10 | $142.65 | 288348 |
| 2023-05-22 | 139.83 | $141.10 | 219700 |
| 2023-05-19 | 139.70 | $139.55 | 230800 |
| 2023-05-18 | 139.71 | $142.45 | 213617 |
| 2023-05-17 | 139.42 | $140.64 | 282201 |
| 2023-05-16 | 139.30 | $137.22 | 248742 |
| 2023-05-15 | 139.51 | $140.17 | 315600 |
| 2023-05-12 | 139.45 | $140.13 | 354400 |
| 2023-05-11 | 139.37 | $138.95 | 275400 |
| 2023-05-10 | 139.42 | $140.79 | 324001 |
| 2023-05-09 | 139.27 | $140.48 | 375800 |
| 2023-05-08 | 139.15 | $139.71 | 293600 |
| 2023-05-05 | 139.09 | $139.01 | 304620 |
| 2023-05-04 | 139.10 | $135.19 | 336148 |
| 2023-05-03 | 139.51 | $136.48 | 353642 |
| 2023-05-02 | 139.83 | $141.46 | 461129 |
| 2023-05-01 | 139.65 | $142.78 | 432823 |
| 2023-04-28 | 139.32 | $138.58 | 410800 |
| 2023-04-27 | 139.40 | $138.16 | 383900 |
| 2023-04-26 | 139.53 | $135.88 | 536000 |
| 2023-04-25 | 139.92 | $136.90 | 367148 |
| 2023-04-24 | 140.24 | $141.50 | 328500 |
| 2023-04-21 | 140.10 | $140.59 | 367503 |
| 2023-04-20 | 140.05 | $141.06 | 318600 |
| 2023-04-19 | 139.94 | $143.12 | 319338 |
| 2023-04-18 | 139.61 | $144.34 | 236800 |
| 2023-04-17 | 139.11 | $142.26 | 251900 |
| 2023-04-14 | 138.78 | $142.66 | 354200 |
| 2023-04-13 | 138.37 | $139.85 | 286223 |
| 2023-04-12 | 138.22 | $140.00 | 391620 |
| 2023-04-11 | 138.03 | $141.59 | 328610 |
| 2023-04-10 | 137.65 | $136.69 | 275100 |
| 2023-04-06 | 137.76 | $135.49 | 200538 |
| 2023-04-05 | 137.99 | $137.71 | 289509 |
| 2023-04-04 | 138.02 | $140.53 | 265430 |
| 2023-04-03 | 137.76 | $143.24 | 292900 |
| 2023-03-31 | 137.18 | $141.81 | 202300 |
| 2023-03-30 | 136.70 | $139.39 | 183223 |
| 2023-03-29 | 136.41 | $136.82 | 221910 |
| 2023-03-28 | 136.37 | $134.75 | 141030 |
| 2023-03-27 | 136.54 | $134.35 | 172616 |
| 2023-03-24 | 136.77 | $132.82 | 278511 |
| 2023-03-23 | 137.19 | $131.81 | 282030 |
| 2023-03-22 | 137.75 | $133.15 | 260900 |
| 2023-03-21 | 138.24 | $136.05 | 318003 |
| 2023-03-20 | 138.47 | $133.87 | 326211 |
| 2023-03-17 | 138.95 | $130.09 | 689900 |
| 2023-03-16 | 139.89 | $135.06 | 416126 |
| 2023-03-15 | 140.39 | $132.76 | 528500 |
| 2023-03-14 | 141.20 | $134.79 | 451500 |
| 2023-03-13 | 141.87 | $137.05 | 598135 |
| 2023-03-10 | 142.38 | $141.85 | 556613 |
| 2023-03-09 | 142.44 | $145.52 | 575316 |
| 2023-03-08 | 142.11 | $145.15 | 300723 |
| 2023-03-07 | 141.79 | $144.18 | 493942 |
| 2023-03-06 | 141.54 | $141.84 | 389615 |
| 2023-03-03 | 141.51 | $144.57 | 349000 |
| 2023-03-02 | 141.19 | $143.63 | 348100 |
| 2023-03-01 | 140.93 | $144.72 | 235514 |
| 2023-02-28 | 140.53 | $144.15 | 230309 |
| 2023-02-27 | 140.15 | $144.91 | 186000 |
| 2023-02-24 | 139.65 | $143.83 | 237726 |
| 2023-02-23 | 139.21 | $145.81 | 361200 |
| 2023-02-22 | 138.51 | $147.60 | 386900 |
| 2023-02-21 | 137.56 | $145.16 | 423700 |
| 2023-02-17 | 136.76 | $154.67 | 550323 |
| 2023-02-16 | 134.87 | $147.36 | 375300 |
| 2023-02-15 | 133.56 | $146.69 | 433600 |
| 2023-02-14 | 132.17 | $146.10 | 508220 |
| 2023-02-13 | 130.71 | $142.46 | 317016 |
| 2023-02-10 | 129.47 | $140.08 | 371646 |
| 2023-02-09 | 128.35 | $139.20 | 476517 |
| 2023-02-08 | 127.21 | $136.44 | 685415 |
| 2023-02-07 | 126.24 | $134.81 | 633211 |
| 2023-02-06 | 125.34 | $137.12 | 371800 |
| 2023-02-03 | 124.10 | $138.36 | 453046 |
| 2023-02-02 | 122.60 | $138.46 | 772519 |
| 2023-02-01 | 120.93 | $130.72 | 288500 |
| 2023-01-31 | 119.90 | $127.82 | 335820 |
| 2023-01-30 | 119.06 | $124.61 | 243026 |
| 2023-01-27 | 118.48 | $124.69 | 302348 |
| 2023-01-26 | 117.82 | $122.57 | 219517 |
| 2023-01-25 | 117.32 | $120.15 | 291200 |
| 2023-01-24 | 117.03 | $116.79 | 199100 |
| 2023-01-23 | 117.05 | $117.73 | 242400 |
| 2023-01-20 | 116.98 | $117.69 | 283039 |
| 2023-01-19 | 116.90 | $115.14 | 407007 |
| 2023-01-18 | 117.09 | $115.18 | 271919 |
| 2023-01-17 | 117.29 | $115.94 | 509100 |
| 2023-01-13 | 117.43 | $118.65 | 272257 |
| 2023-01-12 | 117.31 | $121.29 | 412015 |
| 2023-01-11 | 116.89 | $120.65 | 424900 |
| 2023-01-10 | 116.49 | $117.78 | 423714 |
| 2023-01-09 | 116.35 | $115.40 | 346000 |
| 2023-01-06 | 116.46 | $117.50 | 363639 |
| 2023-01-05 | 116.35 | $114.58 | 288414 |
| 2023-01-04 | 116.53 | $115.62 | 281300 |
| 2023-01-03 | 116.63 | $113.70 | 412900 |
| 2022-12-30 | 116.93 | $114.93 | 375800 |
| 2022-12-29 | 117.15 | $114.24 | 411100 |
| 2022-12-28 | 117.45 | $111.87 | 380500 |
| 2022-12-27 | 118.04 | $112.96 | 578700 |
| 2022-12-23 | 118.57 | $112.28 | 646300 |
| 2022-12-22 | 119.24 | $110.17 | 845926 |
| 2022-12-21 | 120.19 | $112.68 | 451832 |
| 2022-12-20 | 120.98 | $112.09 | 706341 |
| 2022-12-19 | 121.92 | $115.61 | 543109 |
| 2022-12-16 | 122.58 | $118.80 | 739035 |
| 2022-12-15 | 122.98 | $121.79 | 534300 |
| 2022-12-14 | 123.10 | $123.24 | 509234 |
| 2022-12-13 | 123.09 | $121.05 | 673200 |
| 2022-12-12 | 123.31 | $125.64 | 266400 |
| 2022-12-09 | 123.06 | $124.64 | 304336 |
| 2022-12-08 | 122.89 | $125.72 | 627400 |
| 2022-12-07 | 122.60 | $125.57 | 297900 |
| 2022-12-06 | 122.28 | $126.03 | 419400 |
| 2022-12-05 | 121.89 | $123.65 | 325904 |
| 2022-12-02 | 121.70 | $125.82 | 365600 |
| 2022-12-01 | 121.27 | $124.75 | 340400 |
| 2022-11-30 | 120.90 | $126.45 | 513800 |
| 2022-11-29 | 120.32 | $125.57 | 435800 |
| 2022-11-28 | 119.77 | $124.22 | 335546 |
| 2022-11-25 | 119.30 | $125.49 | 81200 |
| 2022-11-23 | 118.65 | $125.33 | 241400 |
| 2022-11-22 | 117.94 | $125.69 | 315341 |
| 2022-11-21 | 117.13 | $124.04 | 380434 |
| 2022-11-18 | 116.40 | $124.21 | 374638 |
| 2022-11-17 | 115.58 | $123.56 | 447536 |
| 2022-11-16 | 114.74 | $123.98 | 319049 |
| 2022-11-15 | 113.76 | $126.14 | 461400 |
| 2022-11-14 | 112.46 | $126.98 | 623400 |
| 2022-11-11 | 110.93 | $124.02 | 418300 |
| 2022-11-10 | 109.55 | $124.01 | 723100 |
| 2022-11-09 | 108.03 | $113.97 | 569502 |
| 2022-11-08 | 107.41 | $113.10 | 603500 |
| 2022-11-07 | 106.81 | $112.23 | 454800 |
| 2022-11-04 | 106.24 | $110.54 | 267800 |
| 2022-11-03 | 105.78 | $109.52 | 316000 |
| 2022-11-02 | 105.39 | $110.10 | 523419 |
| 2022-11-01 | 104.89 | $114.63 | 484045 |
| 2022-10-31 | 103.87 | $111.62 | 481600 |
| 2022-10-28 | 103.05 | $110.66 | 627912 |
| 2022-10-27 | 102.25 | $108.01 | 674400 |
| 2022-10-26 | 101.64 | $103.70 | 501800 |
| 2022-10-25 | 101.43 | $103.81 | 447800 |
| 2022-10-24 | 101.18 | $100.80 | 619500 |
| 2022-10-21 | 101.22 | $97.45 | 405800 |
| 2022-10-20 | 101.61 | $96.07 | 612200 |
| 2022-10-19 | 102.20 | $98.17 | 496000 |
| 2022-10-18 | 102.62 | $102.98 | 301914 |
| 2022-10-17 | 102.58 | $101.40 | 245235 |
| 2022-10-14 | 102.71 | $100.45 | 254748 |
| 2022-10-13 | 102.95 | $103.04 | 275126 |
| 2022-10-12 | 102.94 | $101.39 | 332800 |
| 2022-10-11 | 103.10 | $100.81 | 642100 |
| 2022-10-10 | 103.34 | $99.58 | 578300 |
| 2022-10-07 | 103.74 | $99.89 | 619800 |
| 2022-10-06 | 104.14 | $100.92 | 382100 |
| 2022-10-05 | 104.48 | $101.97 | 411600 |
| 2022-10-04 | 104.74 | $103.16 | 556700 |
| 2022-10-03 | 104.91 | $101.31 | 601706 |
| 2022-09-30 | 105.29 | $98.43 | 783400 |
| 2022-09-29 | 106.01 | $97.21 | 1.2M |
| 2022-09-28 | 106.94 | $107.01 | 809800 |
| 2022-09-27 | 106.93 | $100.84 | 717946 |
| 2022-09-26 | 107.57 | $96.54 | 944811 |
| 2022-09-23 | 108.73 | $100.37 | 748803 |
| 2022-09-22 | 109.61 | $103.53 | 375500 |
| 2022-09-21 | 110.25 | $103.73 | 445400 |
| 2022-09-20 | 110.94 | $103.55 | 430000 |
| 2022-09-19 | 111.72 | $106.94 | 347409 |
| 2022-09-16 | 112.22 | $104.64 | 1.5M |
| 2022-09-15 | 113.02 | $106.20 | 461700 |
| 2022-09-14 | 113.74 | $105.55 | 528926 |
| 2022-09-13 | 114.60 | $106.43 | 480800 |
| 2022-09-12 | 115.46 | $112.13 | 380400 |
| 2022-09-09 | 115.81 | $110.79 | 475900 |
| 2022-09-08 | 116.33 | $110.17 | 640300 |
| 2022-09-07 | 116.98 | $113.16 | 322940 |
| 2022-09-06 | 117.39 | $109.88 | 527834 |
| 2022-09-02 | 118.18 | $114.62 | 390114 |
| 2022-09-01 | 118.55 | $116.72 | 312100 |
| 2022-08-31 | 118.74 | $117.91 | 318641 |
| 2022-08-30 | 118.83 | $120.18 | 380400 |
| 2022-08-29 | 118.69 | $121.67 | 216500 |
| 2022-08-26 | 118.38 | $121.30 | 270300 |
| 2022-08-25 | 118.07 | $123.72 | 330600 |
| 2022-08-24 | 117.47 | $120.22 | 227200 |
| 2022-08-23 | 117.18 | $118.78 | 230500 |
| 2022-08-22 | 117.01 | $117.68 | 287521 |
| 2022-08-19 | 116.94 | $119.61 | 310600 |
| 2022-08-18 | 116.66 | $121.73 | 200000 |
| 2022-08-17 | 116.13 | $121.13 | 231414 |
| 2022-08-16 | 115.60 | $124.16 | 496405 |
| 2022-08-15 | 114.70 | $117.56 | 221900 |
| 2022-08-12 | 114.40 | $117.94 | 169229 |
| 2022-08-11 | 114.03 | $118.28 | 254500 |
| 2022-08-10 | 113.58 | $117.33 | 276900 |
| 2022-08-09 | 113.19 | $114.66 | 302400 |
| 2022-08-08 | 113.03 | $116.97 | 507800 |
| 2022-08-05 | 112.62 | $115.72 | 435098 |
| 2022-08-04 | 112.29 | $116.35 | 290026 |
| 2022-08-03 | 111.87 | $117.23 | 287700 |
| 2022-08-02 | 111.30 | $116.13 | 493000 |
| 2022-08-01 | 110.79 | $119.64 | 471800 |
| 2022-07-29 | 109.86 | $114.49 | 370302 |
| 2022-07-28 | 109.38 | $113.15 | 555200 |
| 2022-07-27 | 108.98 | $109.97 | 587519 |
| 2022-07-26 | 108.88 | $108.35 | 475330 |
| 2022-07-25 | 108.93 | $110.22 | 352400 |
| 2022-07-22 | 108.80 | $110.06 | 385935 |
| 2022-07-21 | 108.66 | $108.95 | 530304 |
| 2022-07-20 | 108.63 | $111.16 | 579300 |
| 2022-07-19 | 108.37 | $112.43 | 396000 |
| 2022-07-18 | 107.94 | $107.67 | 397020 |
| 2022-07-15 | 107.97 | $105.50 | 370122 |
| 2022-07-14 | 108.23 | $103.33 | 436018 |
| 2022-07-13 | 108.74 | $107.40 | 336300 |
| 2022-07-12 | 108.88 | $108.71 | 273401 |
| 2022-07-11 | 108.90 | $106.53 | 267124 |
| 2022-07-08 | 109.15 | $108.91 | 276135 |
| 2022-07-07 | 109.17 | $109.51 | 345300 |
| 2022-07-06 | 109.14 | $104.34 | 466637 |
| 2022-07-05 | 109.64 | $107.38 | 361600 |
| 2022-07-01 | 109.88 | $106.78 | 350237 |
| 2022-06-30 | 110.21 | $104.69 | 549800 |
| 2022-06-29 | 110.79 | $110.05 | 319530 |
| 2022-06-28 | 110.87 | $110.76 | 300926 |
| 2022-06-27 | 110.88 | $111.21 | 306700 |
| 2022-06-24 | 110.85 | $111.17 | 619800 |
| 2022-06-23 | 110.81 | $105.94 | 433647 |
| 2022-06-22 | 111.32 | $106.00 | 359400 |
| 2022-06-21 | 111.88 | $105.25 | 508200 |
| 2022-06-17 | 112.58 | $106.06 | 742823 |
| 2022-06-16 | 113.27 | $102.48 | 453600 |
| 2022-06-15 | 114.40 | $114.04 | 434800 |
| 2022-06-14 | 114.44 | $113.06 | 362849 |
| 2022-06-13 | 114.59 | $110.15 | 321405 |
| 2022-06-10 | 115.06 | $115.52 | 379615 |
| 2022-06-09 | 115.01 | $121.25 | 454660 |
| 2022-06-08 | 114.35 | $120.22 | 407300 |
| 2022-06-07 | 113.73 | $120.87 | 310702 |
| 2022-06-06 | 112.98 | $120.15 | 407800 |
| 2022-06-03 | 112.23 | $117.20 | 301217 |
| 2022-06-02 | 111.70 | $116.91 | 273100 |
| 2022-06-01 | 111.15 | $116.23 | 377522 |
| 2022-05-31 | 110.62 | $115.14 | 272800 |
| 2022-05-27 | 110.14 | $116.60 | 353125 |
| 2022-05-26 | 109.46 | $115.20 | 271400 |
| 2022-05-25 | 108.86 | $112.31 | 314800 |
| 2022-05-24 | 108.50 | $108.87 | 350900 |
| 2022-05-23 | 108.46 | $108.32 | 273100 |
| 2022-05-20 | 108.47 | $108.01 | 364400 |
| 2022-05-19 | 108.52 | $108.90 | 375248 |
| 2022-05-18 | 108.48 | $108.79 | 396343 |
| 2022-05-17 | 108.45 | $117.97 | 299647 |
| 2022-05-16 | 107.45 | $115.54 | 283135 |
| 2022-05-13 | 106.60 | $115.94 | 642200 |
| 2022-05-12 | 105.61 | $109.02 | 377204 |
| 2022-05-11 | 105.25 | $107.28 | 416300 |
| 2022-05-10 | 105.04 | $107.87 | 329200 |
| 2022-05-09 | 104.74 | $109.15 | 366836 |
| 2022-05-06 | 104.28 | $111.78 | 216513 |
| 2022-05-05 | 103.49 | $111.84 | 217300 |
| 2022-05-04 | 102.61 | $114.53 | 291900 |
| 2022-05-03 | 101.35 | $111.79 | 280900 |
| 2022-05-02 | 100.26 | $108.13 | 268900 |
| 2022-04-29 | 99.43 | $104.82 | 505638 |
| 2022-04-28 | 98.86 | $106.92 | 455935 |
| 2022-04-27 | 98.01 | $98.94 | 425215 |
| 2022-04-26 | 97.91 | $99.22 | 452000 |
| 2022-04-25 | 97.78 | $100.48 | 296100 |
| 2022-04-22 | 97.49 | $96.84 | 426100 |
| 2022-04-21 | 97.56 | $97.69 | 338500 |
| 2022-04-20 | 97.55 | $101.50 | 356100 |
| 2022-04-19 | 97.13 | $100.96 | 329400 |
| 2022-04-18 | 96.73 | $97.21 | 340000 |
| 2022-04-14 | 96.68 | $96.55 | 285822 |
| 2022-04-13 | 96.69 | $95.35 | 358503 |
| 2022-04-12 | 96.83 | $94.00 | 396407 |
| 2022-04-11 | 97.13 | $94.89 | 281511 |
| 2022-04-08 | 97.36 | $93.99 | 339642 |
| 2022-04-07 | 97.72 | $92.20 | 350100 |
| 2022-04-06 | 98.30 | $93.19 | 538000 |
| 2022-04-05 | 98.84 | $92.53 | 400800 |
| 2022-04-04 | 99.50 | $93.39 | 361001 |
| 2022-04-01 | 100.14 | $94.25 | 468437 |
| 2022-03-31 | 100.76 | $93.72 | 662500 |
| 2022-03-30 | 101.51 | $100.23 | 265000 |
| 2022-03-29 | 101.64 | $103.37 | 216843 |
| 2022-03-28 | 101.46 | $99.40 | 355449 |
| 2022-03-25 | 101.67 | $102.18 | 286900 |
| 2022-03-24 | 101.62 | $102.02 | 140514 |
| 2022-03-23 | 101.58 | $101.61 | 155232 |
| 2022-03-22 | 101.58 | $104.53 | 168300 |
| 2022-03-21 | 101.26 | $103.85 | 242438 |
| 2022-03-18 | 100.99 | $104.61 | 393200 |
| 2022-03-17 | 100.61 | $104.89 | 188300 |
| 2022-03-16 | 100.16 | $105.32 | 303408 |
| 2022-03-15 | 99.62 | $101.17 | 297809 |
| 2022-03-14 | 99.46 | $100.96 | 229518 |
| 2022-03-11 | 99.30 | $101.15 | 297900 |
| 2022-03-10 | 99.10 | $100.84 | 251131 |
| 2022-03-09 | 98.92 | $99.99 | 459800 |
| 2022-03-08 | 98.81 | $99.75 | 382200 |
| 2022-03-07 | 98.71 | $96.20 | 429917 |
| 2022-03-04 | 98.97 | $98.02 | 465900 |
| 2022-03-03 | 99.07 | $100.15 | 295733 |
| 2022-03-02 | 98.96 | $103.22 | 405018 |
| 2022-03-01 | 98.51 | $95.59 | 312319 |
| 2022-02-28 | 98.81 | $98.29 | 381416 |
| 2022-02-25 | 98.87 | $98.47 | 309706 |
| 2022-02-24 | 98.91 | $95.38 | 588665 |
| 2022-02-23 | 99.28 | $91.89 | 587736 |
| 2022-02-22 | 100.06 | $93.72 | 481630 |
| 2022-02-18 | 100.73 | $100.15 | 273700 |
| 2022-02-17 | 100.79 | $99.84 | 284700 |
| 2022-02-16 | 100.89 | $102.71 | 268800 |
| 2022-02-15 | 100.70 | $100.48 | 419130 |
| 2022-02-14 | 100.72 | $96.54 | 401200 |
| 2022-02-11 | 101.16 | $96.35 | 467000 |
| 2022-02-10 | 101.67 | $97.83 | 442247 |
| 2022-02-09 | 102.07 | $102.75 | 506978 |
| 2022-02-08 | 102.00 | $102.79 | 347936 |
| 2022-02-07 | 101.92 | $100.99 | 382644 |
| 2022-02-04 | 102.02 | $99.39 | 332400 |
| 2022-02-03 | 102.29 | $100.80 | 320401 |
| 2022-02-02 | 102.45 | $103.00 | 400942 |
| 2022-02-01 | 102.39 | $103.68 | 267504 |
| 2022-01-31 | 102.26 | $101.63 | 353900 |
| 2022-01-28 | 102.32 | $100.25 | 311600 |
| 2022-01-27 | 102.54 | $99.34 | 423316 |
| 2022-01-26 | 102.88 | $100.04 | 350237 |
| 2022-01-25 | 103.18 | $101.96 | 271600 |
| 2022-01-24 | 103.31 | $102.19 | 382901 |
| 2022-01-21 | 103.42 | $98.83 | 302527 |
| 2022-01-20 | 103.91 | $98.50 | 266405 |
| 2022-01-19 | 104.48 | $100.95 | 241800 |
| 2022-01-18 | 104.85 | $103.46 | 240300 |
| 2022-01-14 | 104.99 | $104.40 | 283437 |
| 2022-01-13 | 105.06 | $105.61 | 164000 |
| 2022-01-12 | 105.00 | $103.98 | 256600 |
| 2022-01-11 | 105.10 | $105.90 | 213400 |
| 2022-01-10 | 105.02 | $106.84 | 351300 |
| 2022-01-07 | 104.83 | $107.05 | 201400 |
| 2022-01-06 | 104.60 | $107.08 | 234322 |
| 2022-01-05 | 104.33 | $106.18 | 227300 |
| 2022-01-04 | 104.14 | $107.54 | 288500 |
| 2022-01-03 | 103.78 | $104.91 | 231300 |
| 2021-12-31 | 103.66 | $107.22 | 111700 |
| 2021-12-30 | 103.29 | $106.01 | 131326 |
| 2021-12-29 | 103.00 | $105.60 | 132100 |
| 2021-12-28 | 102.73 | $105.18 | 107015 |
| 2021-12-27 | 102.47 | $105.19 | 150206 |
| 2021-12-23 | 102.18 | $102.85 | 178601 |
| 2021-12-22 | 102.11 | $101.94 | 251700 |
| 2021-12-21 | 102.13 | $100.47 | 739039 |
| 2021-12-20 | 102.31 | $97.82 | 476900 |
| 2021-12-17 | 102.78 | $101.73 | 713968 |
| 2021-12-16 | 102.89 | $100.92 | 359136 |
| 2021-12-15 | 103.10 | $102.08 | 389300 |
| 2021-12-14 | 103.21 | $101.09 | 444330 |
| 2021-12-13 | 103.43 | $99.94 | 270709 |
| 2021-12-10 | 103.80 | $105.68 | 238100 |
| 2021-12-09 | 103.60 | $103.65 | 274100 |
| 2021-12-08 | 103.59 | $103.01 | 252827 |
| 2021-12-07 | 103.65 | $103.62 | 245445 |
| 2021-12-06 | 103.66 | $103.65 | 369600 |
| 2021-12-03 | 103.66 | $102.60 | 291513 |
| 2021-12-02 | 103.77 | $104.33 | 317700 |
| 2021-12-01 | 103.71 | $99.60 | 403653 |
| 2021-11-30 | 104.14 | $99.62 | 539921 |
| 2021-11-29 | 104.62 | $101.79 | 259933 |
| 2021-11-26 | 104.92 | $102.04 | 209411 |
| 2021-11-24 | 105.22 | $102.81 | 156741 |
| 2021-11-23 | 105.47 | $103.01 | 321300 |
| 2021-11-22 | 105.73 | $101.32 | 749800 |
| 2021-11-19 | 106.20 | $95.87 | 624829 |
| 2021-11-18 | 107.28 | $99.50 | 559601 |
| 2021-11-17 | 108.10 | $98.43 | 997007 |
| 2021-11-16 | 109.12 | $111.58 | 218438 |
| 2021-11-15 | 108.86 | $111.49 | 163200 |
| 2021-11-12 | 108.59 | $112.16 | 224537 |
| 2021-11-11 | 108.21 | $111.01 | 142600 |
| 2021-11-10 | 107.92 | $110.74 | 216200 |
| 2021-11-09 | 107.62 | $110.91 | 187900 |
| 2021-11-08 | 107.27 | $110.99 | 268717 |
| 2021-11-05 | 106.88 | $111.86 | 276300 |
| 2021-11-04 | 106.36 | $110.63 | 383900 |
| 2021-11-03 | 105.91 | $109.70 | 213700 |
| 2021-11-02 | 105.51 | $107.30 | 262034 |
| 2021-11-01 | 105.32 | $108.15 | 404924 |
| 2021-10-29 | 105.02 | $106.05 | 389728 |
| 2021-10-28 | 104.91 | $105.80 | 324543 |
| 2021-10-27 | 104.82 | $103.42 | 502200 |
| 2021-10-26 | 104.96 | $110.74 | 458400 |
| 2021-10-25 | 104.36 | $113.61 | 352000 |
| 2021-10-22 | 103.38 | $111.93 | 533905 |
| 2021-10-21 | 102.48 | $110.30 | 402535 |
| 2021-10-20 | 101.66 | $103.73 | 328900 |
| 2021-10-19 | 101.44 | $103.07 | 277600 |
| 2021-10-18 | 101.27 | $105.00 | 209500 |
| 2021-10-15 | 100.88 | $103.38 | 252000 |
| 2021-10-14 | 100.62 | $101.84 | 178226 |
| 2021-10-13 | 100.49 | $101.02 | 174600 |
| 2021-10-12 | 100.43 | $102.42 | 203913 |
| 2021-10-11 | 100.22 | $102.50 | 265200 |
| 2021-10-08 | 99.98 | $104.24 | 187141 |
| 2021-10-07 | 99.53 | $103.18 | 294803 |
| 2021-10-06 | 99.15 | $101.31 | 304745 |
| 2021-10-05 | 98.92 | $102.09 | 451933 |
| 2021-10-04 | 98.59 | $102.07 | 325747 |
| 2021-10-01 | 98.22 | $102.09 | 515100 |
| 2021-09-30 | 97.81 | $100.60 | 524450 |
| 2021-09-29 | 97.52 | $108.39 | 417328 |
| 2021-09-28 | 96.38 | $104.83 | 362337 |
| 2021-09-27 | 95.49 | $106.31 | 642405 |
| 2021-09-24 | 94.35 | $107.02 | 481728 |
| 2021-09-23 | 93.01 | $104.31 | 823508 |
| 2021-09-22 | 91.82 | $100.54 | 601336 |
| 2021-09-21 | 90.91 | $96.42 | 353800 |
| 2021-09-20 | 90.33 | $94.82 | 313500 |
| 2021-09-17 | 89.85 | $96.71 | 838429 |
| 2021-09-16 | 89.13 | $94.84 | 581500 |
| 2021-09-15 | 88.53 | $91.79 | 660385 |
| 2021-09-14 | 88.19 | $89.92 | 333347 |
| 2021-09-13 | 88.00 | $89.81 | 194800 |
| 2021-09-10 | 87.81 | $89.45 | 297811 |
| 2021-09-09 | 87.64 | $89.48 | 267833 |
| 2021-09-08 | 87.45 | $87.65 | 308200 |
| 2021-09-07 | 87.43 | $86.48 | 407400 |
| 2021-09-03 | 87.53 | $87.79 | 308711 |
| 2021-09-02 | 87.50 | $88.82 | 278500 |
| 2021-09-01 | 87.36 | $89.69 | 597947 |
| 2021-08-31 | 87.11 | $89.93 | 442847 |
| 2021-08-30 | 86.82 | $88.84 | 262000 |
| 2021-08-27 | 86.60 | $89.61 | 298902 |
| 2021-08-26 | 86.29 | $86.84 | 277483 |
| 2021-08-25 | 86.23 | $87.69 | 275800 |
| 2021-08-24 | 86.08 | $86.98 | 275100 |
| 2021-08-23 | 85.98 | $85.61 | 255300 |
| 2021-08-20 | 86.02 | $85.40 | 189524 |
| 2021-08-19 | 86.08 | $84.93 | 322800 |
| 2021-08-18 | 86.21 | $85.60 | 328500 |
| 2021-08-17 | 86.27 | $86.16 | 348234 |
| 2021-08-16 | 86.28 | $90.44 | 422779 |
| 2021-08-13 | 85.84 | $89.68 | 404334 |
| 2021-08-12 | 85.44 | $89.99 | 362449 |
| 2021-08-11 | 84.96 | $89.95 | 330900 |
| 2021-08-10 | 84.43 | $89.00 | 203308 |
| 2021-08-09 | 83.95 | $86.82 | 300400 |
| 2021-08-06 | 83.65 | $87.76 | 278675 |
| 2021-08-05 | 83.22 | $87.73 | 276715 |
| 2021-08-04 | 82.74 | $85.93 | 444800 |
| 2021-08-03 | 82.41 | $89.99 | 372700 |
| 2021-08-02 | 81.61 | $89.83 | 410600 |
| 2021-07-30 | 80.75 | $88.60 | 409543 |
| 2021-07-29 | 79.92 | $87.09 | 471747 |
| 2021-07-28 | 79.16 | $81.07 | 426914 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
199.60
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
79.70
Average
142.76
Maximum
199.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 199.60 | $217.35 | 533405 |
| 2026-07-23 | 197.16 | $215.54 | 859900 |
| 2026-07-22 | 194.73 | $214.57 | 2.6M |
| 2026-07-21 | 192.22 | $195.19 | 266613 |
| 2026-07-20 | 191.46 | $195.50 | 268500 |
| 2026-07-17 | 190.57 | $202.66 | 303700 |
| 2026-07-16 | 188.84 | $204.74 | 472800 |
| 2026-07-15 | 186.81 | $200.40 | 344611 |
| 2026-07-14 | 185.09 | $193.55 | 281046 |
| 2026-07-13 | 183.97 | $193.22 | 298520 |
| 2026-07-10 | 182.82 | $194.27 | 363202 |
| 2026-07-09 | 181.49 | $191.49 | 324300 |
| 2026-07-08 | 180.38 | $182.52 | 237100 |
| 2026-07-07 | 180.07 | $184.97 | 211548 |
| 2026-07-06 | 179.46 | $183.42 | 296234 |
| 2026-07-02 | 178.94 | $179.42 | 269700 |
| 2026-07-01 | 178.76 | $177.08 | 222700 |
| 2026-06-30 | 178.79 | $178.95 | 297200 |
| 2026-06-29 | 178.60 | $180.06 | 288500 |
| 2026-06-26 | 178.24 | $182.21 | 286100 |
| 2026-06-25 | 177.61 | $183.84 | 387800 |
| 2026-06-24 | 176.76 | $183.44 | 498510 |
| 2026-06-23 | 175.86 | $176.71 | 202300 |
| 2026-06-22 | 175.55 | $175.00 | 227026 |
| 2026-06-18 | 175.33 | $175.20 | 415100 |
| 2026-06-17 | 175.02 | $171.33 | 366800 |
| 2026-06-16 | 175.01 | $180.76 | 297300 |
| 2026-06-15 | 174.00 | $180.07 | 247442 |
| 2026-06-12 | 172.97 | $180.96 | 243346 |
| 2026-06-11 | 171.80 | $181.02 | 260008 |
| 2026-06-10 | 170.55 | $178.18 | 431006 |
| 2026-06-09 | 169.54 | $180.20 | 352448 |
| 2026-06-08 | 168.29 | $172.49 | 228526 |
| 2026-06-05 | 167.79 | $171.02 | 239209 |
| 2026-06-04 | 167.43 | $171.61 | 223181 |
| 2026-06-03 | 167.00 | $171.88 | 280000 |
| 2026-06-02 | 166.53 | $172.36 | 263733 |
| 2026-06-01 | 165.99 | $170.44 | 332781 |
| 2026-05-29 | 165.62 | $167.37 | 320826 |
| 2026-05-28 | 165.56 | $168.17 | 246000 |
| 2026-05-27 | 165.45 | $169.01 | 294407 |
| 2026-05-26 | 165.22 | $166.59 | 216360 |
| 2026-05-22 | 165.19 | $164.73 | 183104 |
| 2026-05-21 | 165.31 | $161.73 | 248147 |
| 2026-05-20 | 165.72 | $158.98 | 327468 |
| 2026-05-19 | 166.38 | $156.46 | 347137 |
| 2026-05-18 | 167.31 | $159.75 | 282857 |
| 2026-05-15 | 167.94 | $162.18 | 343700 |
| 2026-05-14 | 168.33 | $169.06 | 236900 |
| 2026-05-13 | 168.01 | $166.58 | 237310 |
| 2026-05-12 | 167.87 | $169.03 | 285929 |
| 2026-05-11 | 167.44 | $173.26 | 281607 |
| 2026-05-08 | 166.52 | $173.81 | 269738 |
| 2026-05-07 | 165.47 | $171.61 | 302600 |
| 2026-05-06 | 164.56 | $169.73 | 271300 |
| 2026-05-05 | 163.74 | $168.81 | 227000 |
| 2026-05-04 | 162.91 | $164.91 | 247028 |
| 2026-05-01 | 162.38 | $169.84 | 386715 |
| 2026-04-30 | 161.28 | $171.52 | 443141 |
| 2026-04-29 | 159.91 | $171.66 | 699415 |
| 2026-04-28 | 158.42 | $161.55 | 525600 |
| 2026-04-27 | 157.83 | $160.14 | 289934 |
| 2026-04-24 | 157.32 | $160.42 | 233000 |
| 2026-04-23 | 156.73 | $160.00 | 236103 |
| 2026-04-22 | 156.12 | $159.47 | 240305 |
| 2026-04-21 | 155.50 | $160.70 | 276510 |
| 2026-04-20 | 154.69 | $162.82 | 281104 |
| 2026-04-17 | 153.58 | $161.32 | 336800 |
| 2026-04-16 | 152.52 | $156.02 | 231600 |
| 2026-04-15 | 151.91 | $155.13 | 228226 |
| 2026-04-14 | 151.33 | $157.27 | 260700 |
| 2026-04-13 | 150.49 | $156.80 | 216744 |
| 2026-04-10 | 149.65 | $156.12 | 172336 |
| 2026-04-09 | 148.82 | $155.15 | 218100 |
| 2026-04-08 | 148.07 | $153.26 | 258209 |
| 2026-04-07 | 147.48 | $148.17 | 271649 |
| 2026-04-06 | 147.42 | $148.71 | 136200 |
| 2026-04-02 | 147.35 | $149.34 | 153609 |
| 2026-04-01 | 147.25 | $149.16 | 214500 |
| 2026-03-31 | 147.22 | $149.52 | 229716 |
| 2026-03-30 | 147.19 | $147.98 | 259820 |
| 2026-03-27 | 147.35 | $148.41 | 262103 |
| 2026-03-26 | 147.51 | $148.89 | 182433 |
| 2026-03-25 | 147.66 | $148.11 | 195916 |
| 2026-03-24 | 147.95 | $146.17 | 262000 |
| 2026-03-23 | 148.49 | $145.54 | 278800 |
| 2026-03-20 | 149.18 | $140.60 | 1.5M |
| 2026-03-19 | 150.46 | $144.31 | 344300 |
| 2026-03-18 | 151.50 | $143.27 | 274500 |
| 2026-03-17 | 152.75 | $145.24 | 238600 |
| 2026-03-16 | 153.91 | $144.18 | 259400 |
| 2026-03-13 | 155.30 | $145.93 | 230038 |
| 2026-03-12 | 156.67 | $147.19 | 298800 |
| 2026-03-11 | 158.05 | $150.36 | 263302 |
| 2026-03-10 | 159.19 | $151.71 | 330515 |
| 2026-03-09 | 160.28 | $155.94 | 402200 |
| 2026-03-06 | 161.01 | $156.61 | 278635 |
| 2026-03-05 | 161.70 | $157.66 | 292911 |
| 2026-03-04 | 162.33 | $158.83 | 354507 |
| 2026-03-03 | 162.85 | $156.92 | 306518 |
| 2026-03-02 | 163.56 | $156.75 | 313900 |
| 2026-02-27 | 164.28 | $157.52 | 221922 |
| 2026-02-26 | 164.92 | $157.70 | 252700 |
| 2026-02-25 | 165.55 | $159.49 | 274800 |
| 2026-02-24 | 166.02 | $161.81 | 245802 |
| 2026-02-23 | 166.26 | $163.16 | 282800 |
| 2026-02-20 | 166.35 | $167.30 | 290000 |
| 2026-02-19 | 166.03 | $165.67 | 319940 |
| 2026-02-18 | 165.88 | $168.18 | 404838 |
| 2026-02-17 | 165.45 | $165.61 | 415642 |
| 2026-02-13 | 165.27 | $171.35 | 503100 |
| 2026-02-12 | 164.51 | $177.24 | 468632 |
| 2026-02-11 | 163.12 | $173.22 | 489000 |
| 2026-02-10 | 162.07 | $164.40 | 445912 |
| 2026-02-09 | 161.86 | $166.51 | 321879 |
| 2026-02-06 | 161.45 | $166.68 | 192700 |
| 2026-02-05 | 161.01 | $161.90 | 248700 |
| 2026-02-04 | 161.03 | $165.41 | 302208 |
| 2026-02-03 | 160.70 | $158.79 | 231542 |
| 2026-02-02 | 161.01 | $157.53 | 236400 |
| 2026-01-30 | 161.44 | $156.79 | 280400 |
| 2026-01-29 | 161.95 | $156.67 | 401900 |
| 2026-01-28 | 162.50 | $159.41 | 273726 |
| 2026-01-27 | 162.81 | $160.40 | 152200 |
| 2026-01-26 | 163.05 | $160.31 | 241144 |
| 2026-01-23 | 163.33 | $159.36 | 216300 |
| 2026-01-22 | 163.73 | $163.31 | 311320 |
| 2026-01-21 | 163.77 | $167.29 | 253044 |
| 2026-01-20 | 163.42 | $163.02 | 211600 |
| 2026-01-16 | 163.49 | $163.96 | 151529 |
| 2026-01-15 | 163.49 | $164.39 | 196000 |
| 2026-01-14 | 163.47 | $163.44 | 175900 |
| 2026-01-13 | 163.55 | $164.72 | 239300 |
| 2026-01-12 | 163.53 | $164.86 | 251400 |
| 2026-01-09 | 163.53 | $165.40 | 281217 |
| 2026-01-08 | 163.49 | $164.80 | 220204 |
| 2026-01-07 | 163.52 | $161.71 | 163100 |
| 2026-01-06 | 163.85 | $162.34 | 229045 |
| 2026-01-05 | 164.13 | $160.79 | 307100 |
| 2026-01-02 | 164.57 | $158.16 | 390100 |
| 2025-12-31 | 165.29 | $158.29 | 416600 |
| 2025-12-30 | 166.01 | $163.03 | 240300 |
| 2025-12-29 | 166.27 | $164.48 | 201700 |
| 2025-12-26 | 166.38 | $165.60 | 149000 |
| 2025-12-24 | 166.36 | $166.29 | 98809 |
| 2025-12-23 | 166.27 | $165.14 | 195132 |
| 2025-12-22 | 166.25 | $165.56 | 240300 |
| 2025-12-19 | 166.17 | $166.25 | 338110 |
| 2025-12-18 | 165.97 | $166.21 | 215800 |
| 2025-12-17 | 165.74 | $167.85 | 269908 |
| 2025-12-16 | 165.29 | $167.98 | 266000 |
| 2025-12-15 | 164.77 | $167.92 | 298135 |
| 2025-12-12 | 164.22 | $167.62 | 257339 |
| 2025-12-11 | 163.66 | $170.31 | 256319 |
| 2025-12-10 | 162.80 | $170.05 | 317431 |
| 2025-12-09 | 161.90 | $165.47 | 222200 |
| 2025-12-08 | 161.41 | $164.19 | 181239 |
| 2025-12-05 | 161.01 | $164.93 | 211015 |
| 2025-12-04 | 160.49 | $163.62 | 192225 |
| 2025-12-03 | 160.08 | $163.17 | 188925 |
| 2025-12-02 | 159.67 | $160.86 | 168147 |
| 2025-12-01 | 159.47 | $161.87 | 251600 |
| 2025-11-28 | 159.17 | $161.72 | 96500 |
| 2025-11-26 | 158.88 | $162.12 | 154102 |
| 2025-11-25 | 158.55 | $163.16 | 225500 |
| 2025-11-24 | 158.12 | $158.16 | 265800 |
| 2025-11-21 | 158.20 | $160.63 | 317744 |
| 2025-11-20 | 158.06 | $155.84 | 286016 |
| 2025-11-19 | 158.43 | $157.22 | 187815 |
| 2025-11-18 | 158.73 | $156.45 | 219525 |
| 2025-11-17 | 159.17 | $155.75 | 185743 |
| 2025-11-14 | 159.75 | $159.09 | 203800 |
| 2025-11-13 | 160.05 | $159.81 | 238245 |
| 2025-11-12 | 160.33 | $160.74 | 267514 |
| 2025-11-11 | 160.57 | $157.89 | 169548 |
| 2025-11-10 | 161.16 | $158.81 | 251800 |
| 2025-11-07 | 161.71 | $158.64 | 364900 |
| 2025-11-06 | 162.31 | $154.86 | 277800 |
| 2025-11-05 | 163.33 | $157.76 | 270137 |
| 2025-11-04 | 164.12 | $156.65 | 436745 |
| 2025-11-03 | 165.08 | $158.97 | 273022 |
| 2025-10-31 | 165.88 | $160.07 | 335700 |
| 2025-10-30 | 166.64 | $161.04 | 342837 |
| 2025-10-29 | 167.37 | $160.80 | 508200 |
| 2025-10-28 | 168.20 | $163.04 | 405023 |
| 2025-10-27 | 168.87 | $166.07 | 268112 |
| 2025-10-24 | 169.29 | $164.77 | 265525 |
| 2025-10-23 | 169.85 | $165.83 | 471000 |
| 2025-10-22 | 170.35 | $169.88 | 280900 |
| 2025-10-21 | 170.47 | $171.28 | 192900 |
| 2025-10-20 | 170.48 | $169.45 | 160906 |
| 2025-10-17 | 170.69 | $169.57 | 213300 |
| 2025-10-16 | 170.91 | $169.23 | 368000 |
| 2025-10-15 | 171.22 | $171.01 | 258914 |
| 2025-10-14 | 171.38 | $173.94 | 318233 |
| 2025-10-13 | 171.29 | $168.45 | 241000 |
| 2025-10-10 | 171.76 | $165.65 | 249400 |
| 2025-10-09 | 172.57 | $167.56 | 177900 |
| 2025-10-08 | 173.28 | $168.39 | 177900 |
| 2025-10-07 | 173.99 | $169.66 | 274100 |
| 2025-10-06 | 174.66 | $171.03 | 251225 |
| 2025-10-03 | 175.27 | $174.29 | 199716 |
| 2025-10-02 | 175.64 | $174.83 | 179000 |
| 2025-10-01 | 176.01 | $176.69 | 221200 |
| 2025-09-30 | 176.24 | $173.91 | 430111 |
| 2025-09-29 | 176.78 | $172.65 | 214900 |
| 2025-09-26 | 177.50 | $171.74 | 190644 |
| 2025-09-25 | 178.38 | $170.85 | 267200 |
| 2025-09-24 | 179.43 | $173.91 | 228835 |
| 2025-09-23 | 180.25 | $174.70 | 255837 |
| 2025-09-22 | 181.05 | $174.12 | 283261 |
| 2025-09-19 | 181.97 | $176.06 | 395900 |
| 2025-09-18 | 182.73 | $178.55 | 148732 |
| 2025-09-17 | 183.27 | $177.81 | 163657 |
| 2025-09-16 | 183.91 | $178.09 | 167900 |
| 2025-09-15 | 184.53 | $178.45 | 160408 |
| 2025-09-12 | 185.13 | $179.63 | 258715 |
| 2025-09-11 | 185.63 | $185.41 | 300000 |
| 2025-09-10 | 185.58 | $184.23 | 205531 |
| 2025-09-09 | 185.64 | $185.90 | 141400 |
| 2025-09-08 | 185.48 | $187.75 | 215100 |
| 2025-09-05 | 185.09 | $187.63 | 160300 |
| 2025-09-04 | 184.65 | $186.58 | 152800 |
| 2025-09-03 | 184.27 | $183.68 | 154749 |
| 2025-09-02 | 184.13 | $184.63 | 176920 |
| 2025-08-29 | 183.82 | $184.41 | 204020 |
| 2025-08-28 | 183.46 | $187.00 | 205100 |
| 2025-08-27 | 182.76 | $188.32 | 218700 |
| 2025-08-26 | 181.83 | $187.25 | 164708 |
| 2025-08-25 | 180.91 | $187.04 | 138800 |
| 2025-08-22 | 179.93 | $187.31 | 237800 |
| 2025-08-21 | 178.87 | $180.99 | 203100 |
| 2025-08-20 | 178.36 | $182.22 | 220500 |
| 2025-08-19 | 177.69 | $183.82 | 210200 |
| 2025-08-18 | 176.81 | $180.52 | 233200 |
| 2025-08-15 | 176.17 | $180.35 | 200300 |
| 2025-08-14 | 175.48 | $183.06 | 163300 |
| 2025-08-13 | 174.44 | $185.82 | 251202 |
| 2025-08-12 | 173.09 | $180.96 | 185761 |
| 2025-08-11 | 172.18 | $176.09 | 133801 |
| 2025-08-08 | 171.77 | $174.83 | 127900 |
| 2025-08-07 | 171.51 | $175.10 | 215900 |
| 2025-08-06 | 171.28 | $178.14 | 200418 |
| 2025-08-05 | 170.77 | $176.92 | 361700 |
| 2025-08-04 | 170.39 | $168.40 | 328200 |
| 2025-08-01 | 170.88 | $168.26 | 267700 |
| 2025-07-31 | 171.45 | $167.41 | 369540 |
| 2025-07-30 | 172.18 | $166.81 | 334242 |
| 2025-07-29 | 173.01 | $168.01 | 353020 |
| 2025-07-28 | 173.75 | $170.25 | 232404 |
| 2025-07-25 | 174.29 | $175.02 | 218915 |
| 2025-07-24 | 174.37 | $170.80 | 248227 |
| 2025-07-23 | 174.87 | $173.28 | 292000 |
| 2025-07-22 | 175.15 | $171.03 | 299600 |
| 2025-07-21 | 175.66 | $166.42 | 237447 |
| 2025-07-18 | 176.65 | $165.03 | 267633 |
| 2025-07-17 | 177.80 | $164.12 | 389522 |
| 2025-07-16 | 179.05 | $175.36 | 168733 |
| 2025-07-15 | 179.22 | $176.82 | 206400 |
| 2025-07-14 | 179.19 | $183.02 | 120643 |
| 2025-07-11 | 178.50 | $183.07 | 140200 |
| 2025-07-10 | 177.73 | $184.12 | 236000 |
| 2025-07-09 | 176.80 | $181.57 | 158500 |
| 2025-07-08 | 176.04 | $179.88 | 232903 |
| 2025-07-07 | 175.37 | $180.92 | 245900 |
| 2025-07-03 | 174.51 | $182.56 | 91800 |
| 2025-07-02 | 173.40 | $182.49 | 246617 |
| 2025-07-01 | 172.21 | $177.81 | 229200 |
| 2025-06-30 | 171.37 | $171.81 | 279500 |
| 2025-06-27 | 171.07 | $173.36 | 291500 |
| 2025-06-26 | 170.57 | $173.31 | 184200 |
| 2025-06-25 | 170.03 | $174.37 | 222437 |
| 2025-06-24 | 169.34 | $177.56 | 357615 |
| 2025-06-23 | 168.27 | $175.30 | 340600 |
| 2025-06-20 | 167.36 | $173.47 | 483300 |
| 2025-06-18 | 166.56 | $170.39 | 318700 |
| 2025-06-17 | 166.04 | $169.29 | 288205 |
| 2025-06-16 | 165.61 | $171.01 | 362000 |
| 2025-06-13 | 165.00 | $165.51 | 312720 |
| 2025-06-12 | 164.92 | $167.10 | 267844 |
| 2025-06-11 | 164.66 | $168.42 | 379900 |
| 2025-06-10 | 164.27 | $170.00 | 253335 |
| 2025-06-09 | 163.71 | $167.08 | 223942 |
| 2025-06-06 | 163.39 | $164.78 | 293232 |
| 2025-06-05 | 163.25 | $162.67 | 156500 |
| 2025-06-04 | 163.29 | $162.47 | 254200 |
| 2025-06-03 | 163.30 | $163.46 | 453204 |
| 2025-06-02 | 163.19 | $159.74 | 223881 |
| 2025-05-30 | 163.43 | $164.18 | 224100 |
| 2025-05-29 | 163.20 | $162.31 | 184400 |
| 2025-05-28 | 163.11 | $163.14 | 125933 |
| 2025-05-27 | 162.92 | $164.18 | 197900 |
| 2025-05-23 | 162.60 | $162.17 | 198411 |
| 2025-05-22 | 162.45 | $162.66 | 300900 |
| 2025-05-21 | 162.23 | $162.16 | 166627 |
| 2025-05-20 | 162.03 | $166.08 | 186329 |
| 2025-05-19 | 161.40 | $167.02 | 155424 |
| 2025-05-16 | 160.60 | $166.54 | 226300 |
| 2025-05-15 | 159.77 | $165.81 | 236300 |
| 2025-05-14 | 158.94 | $163.90 | 180500 |
| 2025-05-13 | 158.23 | $165.85 | 153541 |
| 2025-05-12 | 157.26 | $165.52 | 218800 |
| 2025-05-09 | 156.26 | $159.28 | 145000 |
| 2025-05-08 | 155.81 | $158.67 | 159110 |
| 2025-05-07 | 155.38 | $155.04 | 212700 |
| 2025-05-06 | 155.23 | $155.62 | 192400 |
| 2025-05-05 | 154.95 | $156.23 | 165000 |
| 2025-05-02 | 154.55 | $157.35 | 180436 |
| 2025-05-01 | 153.96 | $155.61 | 218924 |
| 2025-04-30 | 153.51 | $155.67 | 376344 |
| 2025-04-29 | 153.01 | $157.59 | 249239 |
| 2025-04-28 | 152.26 | $157.86 | 226734 |
| 2025-04-25 | 151.40 | $157.30 | 146001 |
| 2025-04-24 | 150.54 | $158.12 | 251218 |
| 2025-04-23 | 149.56 | $154.99 | 245600 |
| 2025-04-22 | 148.88 | $154.71 | 268800 |
| 2025-04-21 | 148.22 | $150.94 | 227813 |
| 2025-04-17 | 147.91 | $151.81 | 200700 |
| 2025-04-16 | 147.51 | $149.69 | 250100 |
| 2025-04-15 | 147.31 | $150.70 | 145500 |
| 2025-04-14 | 147.01 | $151.31 | 316226 |
| 2025-04-11 | 146.64 | $151.63 | 363016 |
| 2025-04-10 | 146.23 | $148.82 | 369407 |
| 2025-04-09 | 146.08 | $152.93 | 455900 |
| 2025-04-08 | 145.57 | $140.37 | 518900 |
| 2025-04-07 | 146.34 | $140.51 | 445886 |
| 2025-04-04 | 147.23 | $141.79 | 476322 |
| 2025-04-03 | 148.12 | $141.12 | 393160 |
| 2025-04-02 | 149.20 | $149.50 | 298600 |
| 2025-04-01 | 149.56 | $146.38 | 311818 |
| 2025-03-31 | 150.30 | $143.98 | 439900 |
| 2025-03-28 | 151.38 | $141.31 | 434600 |
| 2025-03-27 | 152.85 | $144.45 | 372600 |
| 2025-03-26 | 154.12 | $150.00 | 253849 |
| 2025-03-25 | 154.94 | $153.96 | 185542 |
| 2025-03-24 | 155.45 | $154.31 | 184400 |
| 2025-03-21 | 155.97 | $149.38 | 303210 |
| 2025-03-20 | 157.04 | $149.97 | 202517 |
| 2025-03-19 | 158.13 | $150.54 | 244300 |
| 2025-03-18 | 159.26 | $148.38 | 175024 |
| 2025-03-17 | 160.70 | $149.69 | 251400 |
| 2025-03-14 | 162.14 | $148.04 | 264643 |
| 2025-03-13 | 163.86 | $149.04 | 266700 |
| 2025-03-12 | 165.57 | $157.32 | 269433 |
| 2025-03-11 | 166.53 | $160.08 | 346500 |
| 2025-03-10 | 167.25 | $167.33 | 252200 |
| 2025-03-07 | 167.28 | $169.20 | 247400 |
| 2025-03-06 | 167.12 | $166.80 | 183145 |
| 2025-03-05 | 167.21 | $165.29 | 172025 |
| 2025-03-04 | 167.45 | $163.75 | 280022 |
| 2025-03-03 | 167.85 | $167.80 | 304100 |
| 2025-02-28 | 167.84 | $168.73 | 303916 |
| 2025-02-27 | 167.75 | $165.59 | 237600 |
| 2025-02-26 | 167.95 | $167.34 | 176800 |
| 2025-02-25 | 167.98 | $167.46 | 214200 |
| 2025-02-24 | 167.98 | $164.75 | 214941 |
| 2025-02-21 | 168.21 | $163.59 | 276100 |
| 2025-02-20 | 168.56 | $167.92 | 190003 |
| 2025-02-19 | 168.45 | $169.58 | 158122 |
| 2025-02-18 | 168.16 | $171.50 | 297031 |
| 2025-02-14 | 167.63 | $174.44 | 325000 |
| 2025-02-13 | 166.75 | $175.89 | 421083 |
| 2025-02-12 | 165.65 | $164.64 | 275600 |
| 2025-02-11 | 165.59 | $165.59 | 183200 |
| 2025-02-10 | 165.38 | $166.66 | 196500 |
| 2025-02-07 | 164.99 | $165.54 | 174435 |
| 2025-02-06 | 164.64 | $168.07 | 129200 |
| 2025-02-05 | 163.98 | $170.09 | 131900 |
| 2025-02-04 | 163.03 | $168.60 | 195100 |
| 2025-02-03 | 162.13 | $163.84 | 193035 |
| 2025-01-31 | 161.62 | $165.63 | 169528 |
| 2025-01-30 | 160.88 | $168.15 | 164704 |
| 2025-01-29 | 159.83 | $164.90 | 137800 |
| 2025-01-28 | 159.04 | $165.51 | 131200 |
| 2025-01-27 | 158.16 | $164.02 | 212034 |
| 2025-01-24 | 157.38 | $160.97 | 119334 |
| 2025-01-23 | 156.87 | $162.35 | 158800 |
| 2025-01-22 | 156.20 | $160.50 | 117200 |
| 2025-01-21 | 155.69 | $162.91 | 162701 |
| 2025-01-17 | 154.93 | $160.50 | 219342 |
| 2025-01-16 | 154.40 | $159.70 | 210300 |
| 2025-01-15 | 153.96 | $159.34 | 150900 |
| 2025-01-14 | 153.58 | $156.53 | 164400 |
| 2025-01-13 | 153.51 | $153.27 | 130011 |
| 2025-01-10 | 153.80 | $151.24 | 168605 |
| 2025-01-08 | 154.33 | $152.53 | 117504 |
| 2025-01-07 | 154.81 | $151.86 | 190000 |
| 2025-01-06 | 155.40 | $149.22 | 245834 |
| 2025-01-03 | 156.31 | $150.69 | 170645 |
| 2025-01-02 | 157.15 | $150.17 | 124200 |
| 2024-12-31 | 158.13 | $152.44 | 116700 |
| 2024-12-30 | 158.95 | $153.59 | 135060 |
| 2024-12-27 | 159.73 | $155.14 | 135144 |
| 2024-12-26 | 160.42 | $156.94 | 97011 |
| 2024-12-24 | 160.98 | $157.53 | 47142 |
| 2024-12-23 | 161.55 | $155.60 | 224500 |
| 2024-12-20 | 162.34 | $157.38 | 391000 |
| 2024-12-19 | 162.99 | $157.00 | 171000 |
| 2024-12-18 | 163.66 | $156.52 | 399600 |
| 2024-12-17 | 164.40 | $161.76 | 226000 |
| 2024-12-16 | 164.63 | $164.13 | 129600 |
| 2024-12-13 | 164.62 | $163.26 | 124333 |
| 2024-12-12 | 164.69 | $165.01 | 151500 |
| 2024-12-11 | 164.57 | $163.49 | 162100 |
| 2024-12-10 | 164.58 | $163.85 | 128538 |
| 2024-12-09 | 164.55 | $164.00 | 106516 |
| 2024-12-06 | 164.48 | $163.88 | 87921 |
| 2024-12-05 | 164.40 | $163.74 | 96600 |
| 2024-12-04 | 164.32 | $165.44 | 92507 |
| 2024-12-03 | 164.03 | $166.54 | 112248 |
| 2024-12-02 | 163.57 | $167.46 | 161100 |
| 2024-11-29 | 162.94 | $166.54 | 105806 |
| 2024-11-27 | 162.32 | $166.78 | 111411 |
| 2024-11-26 | 161.61 | $167.48 | 208100 |
| 2024-11-25 | 160.76 | $170.38 | 244305 |
| 2024-11-22 | 159.57 | $164.08 | 151405 |
| 2024-11-21 | 158.92 | $160.91 | 133023 |
| 2024-11-20 | 158.53 | $157.23 | 155900 |
| 2024-11-19 | 158.48 | $159.22 | 243400 |
| 2024-11-18 | 158.20 | $160.49 | 152807 |
| 2024-11-15 | 157.76 | $160.23 | 89900 |
| 2024-11-14 | 157.32 | $162.31 | 193340 |
| 2024-11-13 | 156.68 | $161.17 | 132539 |
| 2024-11-12 | 156.12 | $161.08 | 159400 |
| 2024-11-11 | 155.55 | $160.92 | 113409 |
| 2024-11-08 | 154.96 | $158.97 | 109100 |
| 2024-11-07 | 154.54 | $160.21 | 120200 |
| 2024-11-06 | 153.96 | $161.50 | 167905 |
| 2024-11-05 | 153.23 | $154.80 | 103704 |
| 2024-11-04 | 153.13 | $151.68 | 109223 |
| 2024-11-01 | 153.35 | $150.51 | 142824 |
| 2024-10-31 | 153.71 | $150.57 | 171300 |
| 2024-10-30 | 154.09 | $152.43 | 211400 |
| 2024-10-29 | 154.32 | $152.97 | 280400 |
| 2024-10-28 | 154.55 | $155.64 | 349400 |
| 2024-10-25 | 154.55 | $152.26 | 174502 |
| 2024-10-24 | 154.92 | $153.96 | 141410 |
| 2024-10-23 | 155.17 | $151.78 | 132111 |
| 2024-10-22 | 155.67 | $152.00 | 175800 |
| 2024-10-21 | 156.19 | $152.11 | 186330 |
| 2024-10-18 | 156.74 | $157.29 | 157700 |
| 2024-10-17 | 156.80 | $158.43 | 114000 |
| 2024-10-16 | 156.77 | $157.93 | 101608 |
| 2024-10-15 | 156.78 | $154.79 | 167109 |
| 2024-10-14 | 157.11 | $154.78 | 113808 |
| 2024-10-11 | 157.44 | $155.17 | 134001 |
| 2024-10-10 | 157.72 | $153.01 | 109639 |
| 2024-10-09 | 158.19 | $153.28 | 118038 |
| 2024-10-08 | 158.61 | $154.89 | 138100 |
| 2024-10-07 | 158.86 | $155.50 | 116818 |
| 2024-10-04 | 159.05 | $158.06 | 136225 |
| 2024-10-03 | 158.99 | $155.23 | 108845 |
| 2024-10-02 | 159.23 | $158.08 | 98302 |
| 2024-10-01 | 159.22 | $162.04 | 130700 |
| 2024-09-30 | 158.86 | $162.42 | 137253 |
| 2024-09-27 | 158.49 | $162.87 | 128300 |
| 2024-09-26 | 158.12 | $161.87 | 279908 |
| 2024-09-25 | 157.87 | $161.11 | 197200 |
| 2024-09-24 | 157.72 | $160.85 | 109700 |
| 2024-09-23 | 157.64 | $159.46 | 138124 |
| 2024-09-20 | 157.74 | $158.49 | 359903 |
| 2024-09-19 | 157.96 | $161.92 | 142700 |
| 2024-09-18 | 157.89 | $157.60 | 134400 |
| 2024-09-17 | 158.25 | $157.61 | 168521 |
| 2024-09-16 | 158.65 | $156.11 | 248800 |
| 2024-09-13 | 159.24 | $152.21 | 150734 |
| 2024-09-12 | 160.26 | $149.27 | 157304 |
| 2024-09-11 | 161.62 | $148.45 | 252622 |
| 2024-09-10 | 163.14 | $149.77 | 429722 |
| 2024-09-09 | 164.57 | $156.79 | 170644 |
| 2024-09-06 | 165.36 | $157.28 | 139700 |
| 2024-09-05 | 166.13 | $161.02 | 125600 |
| 2024-09-04 | 166.53 | $162.41 | 188740 |
| 2024-09-03 | 166.80 | $166.63 | 150042 |
| 2024-08-30 | 166.63 | $170.10 | 132700 |
| 2024-08-29 | 166.11 | $169.48 | 171223 |
| 2024-08-28 | 165.66 | $168.20 | 96537 |
| 2024-08-27 | 165.36 | $168.29 | 103203 |
| 2024-08-26 | 165.03 | $168.78 | 140900 |
| 2024-08-23 | 164.63 | $169.47 | 112910 |
| 2024-08-22 | 164.12 | $165.33 | 127600 |
| 2024-08-21 | 163.97 | $167.32 | 113900 |
| 2024-08-20 | 163.57 | $164.25 | 148900 |
| 2024-08-19 | 163.42 | $164.91 | 93919 |
| 2024-08-16 | 163.17 | $165.44 | 123306 |
| 2024-08-15 | 162.81 | $165.84 | 142536 |
| 2024-08-14 | 162.39 | $162.21 | 154200 |
| 2024-08-13 | 162.30 | $162.71 | 233200 |
| 2024-08-12 | 162.17 | $160.26 | 192500 |
| 2024-08-09 | 162.24 | $161.77 | 113830 |
| 2024-08-08 | 162.14 | $162.10 | 141700 |
| 2024-08-07 | 161.96 | $159.36 | 172300 |
| 2024-08-06 | 161.98 | $161.75 | 173009 |
| 2024-08-05 | 161.69 | $161.13 | 292625 |
| 2024-08-02 | 161.38 | $164.11 | 402902 |
| 2024-08-01 | 160.70 | $171.25 | 439500 |
| 2024-07-31 | 159.21 | $174.11 | 452400 |
| 2024-07-30 | 157.32 | $164.88 | 240747 |
| 2024-07-29 | 156.23 | $162.80 | 160644 |
| 2024-07-26 | 155.26 | $160.56 | 186600 |
| 2024-07-25 | 154.45 | $158.56 | 139300 |
| 2024-07-24 | 153.79 | $155.20 | 124644 |
| 2024-07-23 | 153.41 | $154.24 | 161443 |
| 2024-07-22 | 153.10 | $156.55 | 157125 |
| 2024-07-19 | 152.55 | $155.40 | 128511 |
| 2024-07-18 | 152.09 | $158.73 | 135303 |
| 2024-07-17 | 151.25 | $160.99 | 164500 |
| 2024-07-16 | 150.14 | $161.97 | 192200 |
| 2024-07-15 | 148.84 | $155.37 | 216600 |
| 2024-07-12 | 148.14 | $155.15 | 176612 |
| 2024-07-11 | 147.43 | $152.73 | 191820 |
| 2024-07-10 | 146.93 | $145.61 | 133900 |
| 2024-07-09 | 147.11 | $144.13 | 174000 |
| 2024-07-08 | 147.45 | $146.04 | 150900 |
| 2024-07-05 | 147.63 | $143.74 | 262700 |
| 2024-07-03 | 148.07 | $146.07 | 93900 |
| 2024-07-02 | 148.31 | $146.63 | 201814 |
| 2024-07-01 | 148.53 | $147.12 | 211047 |
| 2024-06-28 | 148.73 | $149.02 | 275000 |
| 2024-06-27 | 148.75 | $148.13 | 153228 |
| 2024-06-26 | 148.85 | $148.12 | 171018 |
| 2024-06-25 | 148.97 | $148.69 | 238920 |
| 2024-06-24 | 149.05 | $150.72 | 146149 |
| 2024-06-21 | 148.94 | $151.18 | 341200 |
| 2024-06-20 | 148.80 | $150.28 | 434545 |
| 2024-06-18 | 148.76 | $147.05 | 156138 |
| 2024-06-17 | 149.07 | $147.51 | 177600 |
| 2024-06-14 | 149.38 | $144.77 | 198815 |
| 2024-06-13 | 150.02 | $147.63 | 126400 |
| 2024-06-12 | 150.45 | $148.88 | 180100 |
| 2024-06-11 | 150.82 | $146.86 | 156500 |
| 2024-06-10 | 151.44 | $147.42 | 224700 |
| 2024-06-07 | 152.05 | $148.92 | 157230 |
| 2024-06-06 | 152.55 | $150.33 | 128144 |
| 2024-06-05 | 152.93 | $151.59 | 105300 |
| 2024-06-04 | 153.20 | $151.01 | 146807 |
| 2024-06-03 | 153.54 | $153.45 | 194900 |
| 2024-05-31 | 153.64 | $152.10 | 192202 |
| 2024-05-30 | 153.87 | $150.46 | 174500 |
| 2024-05-29 | 154.27 | $146.86 | 192000 |
| 2024-05-28 | 155.04 | $151.44 | 133544 |
| 2024-05-24 | 155.39 | $152.69 | 97238 |
| 2024-05-23 | 155.64 | $151.32 | 164023 |
| 2024-05-22 | 156.02 | $152.69 | 157502 |
| 2024-05-21 | 156.28 | $154.92 | 188000 |
| 2024-05-20 | 156.32 | $155.36 | 179538 |
| 2024-05-17 | 156.28 | $156.25 | 211100 |
| 2024-05-16 | 156.12 | $159.74 | 109925 |
| 2024-05-15 | 155.56 | $160.03 | 153001 |
| 2024-05-14 | 154.93 | $161.63 | 218800 |
| 2024-05-13 | 154.09 | $160.29 | 269200 |
| 2024-05-10 | 153.33 | $155.39 | 185500 |
| 2024-05-09 | 153.00 | $156.08 | 159532 |
| 2024-05-08 | 152.59 | $152.87 | 137000 |
| 2024-05-07 | 152.47 | $153.22 | 186200 |
| 2024-05-06 | 152.32 | $153.93 | 169600 |
| 2024-05-03 | 152.09 | $153.44 | 203347 |
| 2024-05-02 | 151.92 | $152.50 | 160100 |
| 2024-05-01 | 151.83 | $151.98 | 216600 |
| 2024-04-30 | 151.81 | $152.91 | 402849 |
| 2024-04-29 | 151.71 | $155.38 | 299100 |
| 2024-04-26 | 151.41 | $155.63 | 220305 |
| 2024-04-25 | 151.11 | $153.45 | 176000 |
| 2024-04-24 | 151.06 | $153.18 | 206100 |
| 2024-04-23 | 151.06 | $152.20 | 168900 |
| 2024-04-22 | 151.18 | $149.02 | 187513 |
| 2024-04-19 | 151.65 | $147.94 | 187900 |
| 2024-04-18 | 152.27 | $147.48 | 187700 |
| 2024-04-17 | 153.00 | $149.02 | 322836 |
| 2024-04-16 | 153.59 | $150.49 | 216725 |
| 2024-04-15 | 154.06 | $149.39 | 365900 |
| 2024-04-12 | 154.65 | $150.01 | 298700 |
| 2024-04-11 | 155.19 | $150.41 | 315700 |
| 2024-04-10 | 155.70 | $150.14 | 280200 |
| 2024-04-09 | 156.27 | $154.42 | 106700 |
| 2024-04-08 | 156.41 | $152.90 | 93724 |
| 2024-04-05 | 156.70 | $153.37 | 140001 |
| 2024-04-04 | 156.93 | $152.41 | 180601 |
| 2024-04-03 | 157.26 | $155.44 | 167941 |
| 2024-04-02 | 157.29 | $155.79 | 180418 |
| 2024-04-01 | 157.28 | $160.72 | 146800 |
| 2024-03-28 | 156.76 | $161.99 | 190904 |
| 2024-03-27 | 156.09 | $162.10 | 144108 |
| 2024-03-26 | 155.35 | $158.04 | 136514 |
| 2024-03-25 | 154.97 | $158.14 | 114600 |
| 2024-03-22 | 154.55 | $158.46 | 123303 |
| 2024-03-21 | 154.05 | $160.32 | 135626 |
| 2024-03-20 | 153.34 | $157.59 | 181100 |
| 2024-03-19 | 152.83 | $153.09 | 170013 |
| 2024-03-18 | 152.72 | $152.96 | 336832 |
| 2024-03-15 | 152.59 | $153.30 | 334041 |
| 2024-03-14 | 152.43 | $151.73 | 143240 |
| 2024-03-13 | 152.41 | $154.25 | 148849 |
| 2024-03-12 | 152.13 | $153.73 | 126401 |
| 2024-03-11 | 151.91 | $152.30 | 148700 |
| 2024-03-08 | 151.83 | $152.23 | 165147 |
| 2024-03-07 | 151.73 | $152.74 | 183205 |
| 2024-03-06 | 151.56 | $152.51 | 170337 |
| 2024-03-05 | 151.40 | $153.15 | 224200 |
| 2024-03-04 | 151.16 | $153.21 | 255418 |
| 2024-03-01 | 150.91 | $154.64 | 183829 |
| 2024-02-29 | 150.52 | $153.50 | 170517 |
| 2024-02-28 | 150.21 | $151.34 | 227300 |
| 2024-02-27 | 150.13 | $151.75 | 184400 |
| 2024-02-26 | 150.03 | $150.62 | 170100 |
| 2024-02-23 | 150.05 | $150.99 | 207400 |
| 2024-02-22 | 150.04 | $150.72 | 324800 |
| 2024-02-21 | 150.06 | $146.57 | 247234 |
| 2024-02-20 | 150.51 | $145.16 | 336000 |
| 2024-02-16 | 151.13 | $149.19 | 173025 |
| 2024-02-15 | 151.37 | $151.49 | 162200 |
| 2024-02-14 | 151.40 | $150.44 | 211426 |
| 2024-02-13 | 151.52 | $150.35 | 231000 |
| 2024-02-12 | 151.66 | $154.84 | 214341 |
| 2024-02-09 | 151.34 | $152.66 | 195909 |
| 2024-02-08 | 151.22 | $148.02 | 225138 |
| 2024-02-07 | 151.56 | $148.25 | 510557 |
| 2024-02-06 | 151.89 | $149.74 | 220330 |
| 2024-02-05 | 152.09 | $149.61 | 223805 |
| 2024-02-02 | 152.31 | $152.16 | 236905 |
| 2024-02-01 | 152.28 | $152.82 | 232562 |
| 2024-01-31 | 152.19 | $148.37 | 421000 |
| 2024-01-30 | 152.58 | $156.04 | 141613 |
| 2024-01-29 | 152.27 | $155.97 | 117436 |
| 2024-01-26 | 151.98 | $153.32 | 78244 |
| 2024-01-25 | 152.00 | $152.77 | 151600 |
| 2024-01-24 | 152.12 | $150.83 | 135700 |
| 2024-01-23 | 152.48 | $152.39 | 143128 |
| 2024-01-22 | 152.74 | $154.03 | 123400 |
| 2024-01-19 | 152.87 | $151.45 | 123904 |
| 2024-01-18 | 153.31 | $151.33 | 138212 |
| 2024-01-17 | 153.79 | $150.28 | 172523 |
| 2024-01-16 | 154.43 | $150.04 | 173524 |
| 2024-01-12 | 155.15 | $149.17 | 175615 |
| 2024-01-11 | 155.99 | $151.50 | 175500 |
| 2024-01-10 | 156.59 | $151.84 | 159000 |
| 2024-01-09 | 157.17 | $151.15 | 125500 |
| 2024-01-08 | 157.80 | $152.28 | 143442 |
| 2024-01-05 | 158.31 | $150.58 | 219048 |
| 2024-01-04 | 158.98 | $150.82 | 282806 |
| 2024-01-03 | 159.63 | $153.31 | 235740 |
| 2024-01-02 | 160.05 | $160.50 | 146505 |
| 2023-12-29 | 159.75 | $160.51 | 271700 |
| 2023-12-28 | 159.40 | $161.74 | 177200 |
| 2023-12-27 | 158.87 | $162.74 | 166313 |
| 2023-12-26 | 158.18 | $164.04 | 118200 |
| 2023-12-22 | 157.31 | $162.66 | 136000 |
| 2023-12-21 | 156.54 | $163.38 | 159500 |
| 2023-12-20 | 155.64 | $159.34 | 188028 |
| 2023-12-19 | 155.09 | $162.31 | 191647 |
| 2023-12-18 | 154.21 | $160.05 | 176517 |
| 2023-12-15 | 153.53 | $161.56 | 315220 |
| 2023-12-14 | 152.65 | $163.31 | 355223 |
| 2023-12-13 | 151.59 | $155.87 | 428500 |
| 2023-12-12 | 151.24 | $149.13 | 138300 |
| 2023-12-11 | 151.54 | $151.40 | 132206 |
| 2023-12-08 | 151.61 | $150.26 | 199741 |
| 2023-12-07 | 151.78 | $150.37 | 207700 |
| 2023-12-06 | 151.94 | $149.25 | 222500 |
| 2023-12-05 | 152.23 | $150.77 | 194211 |
| 2023-12-04 | 152.38 | $154.49 | 197400 |
| 2023-12-01 | 152.18 | $154.27 | 270521 |
| 2023-11-30 | 151.99 | $149.30 | 283000 |
| 2023-11-29 | 152.27 | $148.47 | 335442 |
| 2023-11-28 | 152.59 | $151.03 | 142300 |
| 2023-11-27 | 152.64 | $150.93 | 130620 |
| 2023-11-24 | 152.67 | $154.26 | 97335 |
| 2023-11-22 | 152.33 | $152.20 | 145818 |
| 2023-11-21 | 152.15 | $152.46 | 139103 |
| 2023-11-20 | 151.90 | $153.49 | 133005 |
| 2023-11-17 | 151.51 | $153.86 | 238946 |
| 2023-11-16 | 151.05 | $151.93 | 308900 |
| 2023-11-15 | 150.75 | $159.55 | 224800 |
| 2023-11-14 | 149.70 | $157.16 | 199922 |
| 2023-11-13 | 148.85 | $149.56 | 161401 |
| 2023-11-10 | 148.72 | $149.17 | 118417 |
| 2023-11-09 | 148.63 | $147.97 | 172100 |
| 2023-11-08 | 148.66 | $151.89 | 295400 |
| 2023-11-07 | 148.33 | $152.11 | 196500 |
| 2023-11-06 | 148.02 | $153.01 | 188300 |
| 2023-11-03 | 147.63 | $156.12 | 249000 |
| 2023-11-02 | 146.93 | $150.79 | 253036 |
| 2023-11-01 | 146.75 | $147.74 | 259310 |
| 2023-10-31 | 146.90 | $143.08 | 215000 |
| 2023-10-30 | 147.58 | $142.94 | 234700 |
| 2023-10-27 | 148.36 | $144.76 | 290700 |
| 2023-10-26 | 149.08 | $145.52 | 295032 |
| 2023-10-25 | 149.83 | $142.35 | 525815 |
| 2023-10-24 | 151.00 | $143.56 | 397900 |
| 2023-10-23 | 152.14 | $144.18 | 311343 |
| 2023-10-20 | 153.30 | $147.36 | 186100 |
| 2023-10-19 | 154.22 | $147.97 | 215400 |
| 2023-10-18 | 155.14 | $152.38 | 241338 |
| 2023-10-17 | 155.69 | $151.73 | 235645 |
| 2023-10-16 | 156.36 | $151.15 | 217200 |
| 2023-10-13 | 157.16 | $146.57 | 344200 |
| 2023-10-12 | 158.47 | $150.26 | 335000 |
| 2023-10-11 | 159.52 | $156.30 | 159724 |
| 2023-10-10 | 160.01 | $158.25 | 247903 |
| 2023-10-09 | 160.34 | $155.83 | 165809 |
| 2023-10-06 | 160.92 | $153.00 | 287826 |
| 2023-10-05 | 161.80 | $151.90 | 394603 |
| 2023-10-04 | 162.82 | $158.44 | 270900 |
| 2023-10-03 | 163.22 | $158.81 | 268400 |
| 2023-10-02 | 163.59 | $163.20 | 274000 |
| 2023-09-29 | 163.57 | $167.06 | 307300 |
| 2023-09-28 | 163.16 | $168.04 | 304117 |
| 2023-09-27 | 162.65 | $166.36 | 167300 |
| 2023-09-26 | 162.29 | $161.28 | 233206 |
| 2023-09-25 | 162.43 | $162.11 | 188500 |
| 2023-09-22 | 162.49 | $159.52 | 209100 |
| 2023-09-21 | 162.83 | $160.43 | 206100 |
| 2023-09-20 | 163.11 | $162.56 | 180500 |
| 2023-09-19 | 163.21 | $165.04 | 238844 |
| 2023-09-18 | 163.09 | $165.09 | 226800 |
| 2023-09-15 | 162.98 | $163.87 | 1.4M |
| 2023-09-14 | 163.02 | $167.94 | 280600 |
| 2023-09-13 | 162.68 | $161.34 | 235140 |
| 2023-09-12 | 163.02 | $161.85 | 228800 |
| 2023-09-11 | 163.38 | $160.22 | 277600 |
| 2023-09-08 | 163.96 | $159.62 | 189238 |
| 2023-09-07 | 164.62 | $158.95 | 291631 |
| 2023-09-06 | 165.38 | $159.20 | 241400 |
| 2023-09-05 | 166.15 | $161.89 | 343600 |
| 2023-09-01 | 166.69 | $166.17 | 231300 |
| 2023-08-31 | 166.83 | $164.30 | 187000 |
| 2023-08-30 | 167.19 | $165.75 | 197400 |
| 2023-08-29 | 167.44 | $165.50 | 189400 |
| 2023-08-28 | 167.71 | $162.93 | 241100 |
| 2023-08-25 | 168.21 | $163.45 | 179819 |
| 2023-08-24 | 168.66 | $164.67 | 211042 |
| 2023-08-23 | 168.98 | $167.34 | 242400 |
| 2023-08-22 | 169.02 | $166.68 | 259700 |
| 2023-08-21 | 169.12 | $168.45 | 274126 |
| 2023-08-18 | 169.05 | $169.93 | 273500 |
| 2023-08-17 | 168.84 | $167.79 | 290000 |
| 2023-08-16 | 168.87 | $171.65 | 285600 |
| 2023-08-15 | 168.57 | $172.79 | 333336 |
| 2023-08-14 | 168.18 | $174.93 | 434013 |
| 2023-08-11 | 167.59 | $173.61 | 420300 |
| 2023-08-10 | 167.14 | $165.60 | 320030 |
| 2023-08-09 | 167.50 | $166.53 | 260310 |
| 2023-08-08 | 167.83 | $165.60 | 326100 |
| 2023-08-07 | 168.31 | $167.81 | 396143 |
| 2023-08-04 | 168.61 | $167.34 | 794300 |
| 2023-08-03 | 168.98 | $172.74 | 4.6M |
| 2023-08-02 | 168.82 | $173.27 | 1.6M |
| 2023-08-01 | 168.57 | $162.61 | 319534 |
| 2023-07-31 | 169.36 | $161.42 | 324800 |
| 2023-07-28 | 170.28 | $161.59 | 331646 |
| 2023-07-27 | 171.22 | $163.08 | 318339 |
| 2023-07-26 | 172.02 | $162.98 | 413643 |
| 2023-07-25 | 172.83 | $165.05 | 418500 |
| 2023-07-24 | 173.42 | $167.74 | 323922 |
| 2023-07-21 | 173.71 | $169.34 | 436500 |
| 2023-07-20 | 173.78 | $176.41 | 216300 |
| 2023-07-19 | 173.09 | $179.65 | 360100 |
| 2023-07-18 | 171.97 | $177.31 | 164100 |
| 2023-07-17 | 170.95 | $175.40 | 155200 |
| 2023-07-14 | 170.03 | $174.87 | 144000 |
| 2023-07-13 | 169.06 | $177.09 | 120900 |
| 2023-07-12 | 167.78 | $178.48 | 271100 |
| 2023-07-11 | 166.23 | $178.37 | 375500 |
| 2023-07-10 | 164.55 | $174.92 | 295300 |
| 2023-07-07 | 163.10 | $172.22 | 433500 |
| 2023-07-06 | 161.81 | $168.52 | 283593 |
| 2023-07-05 | 160.76 | $166.39 | 252608 |
| 2023-07-03 | 159.81 | $167.07 | 130320 |
| 2023-06-30 | 158.70 | $166.63 | 273200 |
| 2023-06-29 | 157.49 | $165.97 | 229200 |
| 2023-06-28 | 156.21 | $165.53 | 239915 |
| 2023-06-27 | 154.88 | $163.14 | 238241 |
| 2023-06-26 | 153.68 | $159.64 | 258300 |
| 2023-06-23 | 152.72 | $158.48 | 691516 |
| 2023-06-22 | 151.80 | $156.64 | 197538 |
| 2023-06-21 | 150.99 | $156.25 | 239207 |
| 2023-06-20 | 150.14 | $154.00 | 221900 |
| 2023-06-16 | 149.43 | $153.72 | 394730 |
| 2023-06-15 | 148.70 | $156.54 | 251500 |
| 2023-06-14 | 147.63 | $154.00 | 186903 |
| 2023-06-13 | 146.71 | $155.87 | 461813 |
| 2023-06-12 | 145.55 | $150.58 | 225747 |
| 2023-06-09 | 144.84 | $149.85 | 196800 |
| 2023-06-08 | 144.14 | $152.32 | 241749 |
| 2023-06-07 | 143.16 | $151.38 | 271333 |
| 2023-06-06 | 142.21 | $147.03 | 317741 |
| 2023-06-05 | 141.64 | $143.41 | 234148 |
| 2023-06-02 | 141.40 | $146.36 | 361700 |
| 2023-06-01 | 140.82 | $138.43 | 248730 |
| 2023-05-31 | 140.99 | $138.22 | 577700 |
| 2023-05-30 | 141.19 | $145.24 | 332800 |
| 2023-05-26 | 140.72 | $141.59 | 372900 |
| 2023-05-25 | 140.57 | $142.53 | 213400 |
| 2023-05-24 | 140.32 | $141.83 | 222748 |
| 2023-05-23 | 140.10 | $142.65 | 288348 |
| 2023-05-22 | 139.78 | $141.10 | 219700 |
| 2023-05-19 | 139.61 | $139.55 | 230800 |
| 2023-05-18 | 139.59 | $142.45 | 213617 |
| 2023-05-17 | 139.29 | $140.64 | 282201 |
| 2023-05-16 | 139.18 | $137.22 | 248742 |
| 2023-05-15 | 139.42 | $140.17 | 315600 |
| 2023-05-12 | 139.39 | $140.13 | 354400 |
| 2023-05-11 | 139.38 | $138.95 | 275400 |
| 2023-05-10 | 139.48 | $140.79 | 324001 |
| 2023-05-09 | 139.40 | $140.48 | 375800 |
| 2023-05-08 | 139.36 | $139.71 | 293600 |
| 2023-05-05 | 139.38 | $139.01 | 304620 |
| 2023-05-04 | 139.45 | $135.19 | 336148 |
| 2023-05-03 | 139.90 | $136.48 | 353642 |
| 2023-05-02 | 140.24 | $141.46 | 461129 |
| 2023-05-01 | 140.11 | $142.78 | 432823 |
| 2023-04-28 | 139.86 | $138.58 | 410800 |
| 2023-04-27 | 140.00 | $138.16 | 383900 |
| 2023-04-26 | 140.19 | $135.88 | 536000 |
| 2023-04-25 | 140.58 | $136.90 | 367148 |
| 2023-04-24 | 140.86 | $141.50 | 328500 |
| 2023-04-21 | 140.67 | $140.59 | 367503 |
| 2023-04-20 | 140.52 | $141.06 | 318600 |
| 2023-04-19 | 140.29 | $143.12 | 319338 |
| 2023-04-18 | 139.82 | $144.34 | 236800 |
| 2023-04-17 | 139.20 | $142.26 | 251900 |
| 2023-04-14 | 138.71 | $142.66 | 354200 |
| 2023-04-13 | 138.15 | $139.85 | 286223 |
| 2023-04-12 | 137.82 | $140.00 | 391620 |
| 2023-04-11 | 137.45 | $141.59 | 328610 |
| 2023-04-10 | 136.91 | $136.69 | 275100 |
| 2023-04-06 | 136.86 | $135.49 | 200538 |
| 2023-04-05 | 136.97 | $137.71 | 289509 |
| 2023-04-04 | 136.91 | $140.53 | 265430 |
| 2023-04-03 | 136.59 | $143.24 | 292900 |
| 2023-03-31 | 136.01 | $141.81 | 202300 |
| 2023-03-30 | 135.58 | $139.39 | 183223 |
| 2023-03-29 | 135.40 | $136.82 | 221910 |
| 2023-03-28 | 135.51 | $134.75 | 141030 |
| 2023-03-27 | 135.85 | $134.35 | 172616 |
| 2023-03-24 | 136.28 | $132.82 | 278511 |
| 2023-03-23 | 136.92 | $131.81 | 282030 |
| 2023-03-22 | 137.71 | $133.15 | 260900 |
| 2023-03-21 | 138.45 | $136.05 | 318003 |
| 2023-03-20 | 138.95 | $133.87 | 326211 |
| 2023-03-17 | 139.76 | $130.09 | 689900 |
| 2023-03-16 | 141.01 | $135.06 | 416126 |
| 2023-03-15 | 141.84 | $132.76 | 528500 |
| 2023-03-14 | 142.96 | $134.79 | 451500 |
| 2023-03-13 | 143.92 | $137.05 | 598135 |
| 2023-03-10 | 144.68 | $141.85 | 556613 |
| 2023-03-09 | 144.97 | $145.52 | 575316 |
| 2023-03-08 | 144.86 | $145.15 | 300723 |
| 2023-03-07 | 144.74 | $144.18 | 493942 |
| 2023-03-06 | 144.68 | $141.84 | 389615 |
| 2023-03-03 | 144.83 | $144.57 | 349000 |
| 2023-03-02 | 144.69 | $143.63 | 348100 |
| 2023-03-01 | 144.57 | $144.72 | 235514 |
| 2023-02-28 | 144.28 | $144.15 | 230309 |
| 2023-02-27 | 143.94 | $144.91 | 186000 |
| 2023-02-24 | 143.43 | $143.83 | 237726 |
| 2023-02-23 | 142.93 | $145.81 | 361200 |
| 2023-02-22 | 142.11 | $147.60 | 386900 |
| 2023-02-21 | 140.98 | $145.16 | 423700 |
| 2023-02-17 | 139.95 | $154.67 | 550323 |
| 2023-02-16 | 137.84 | $147.36 | 375300 |
| 2023-02-15 | 136.27 | $146.69 | 433600 |
| 2023-02-14 | 134.61 | $146.10 | 508220 |
| 2023-02-13 | 132.87 | $142.46 | 317016 |
| 2023-02-10 | 131.36 | $140.08 | 371646 |
| 2023-02-09 | 129.99 | $139.20 | 476517 |
| 2023-02-08 | 128.61 | $136.44 | 685415 |
| 2023-02-07 | 127.41 | $134.81 | 633211 |
| 2023-02-06 | 126.27 | $137.12 | 371800 |
| 2023-02-03 | 124.82 | $138.36 | 453046 |
| 2023-02-02 | 123.13 | $138.46 | 772519 |
| 2023-02-01 | 121.33 | $130.72 | 288500 |
| 2023-01-31 | 120.18 | $127.82 | 335820 |
| 2023-01-30 | 119.25 | $124.61 | 243026 |
| 2023-01-27 | 118.57 | $124.69 | 302348 |
| 2023-01-26 | 117.83 | $122.57 | 219517 |
| 2023-01-25 | 117.24 | $120.15 | 291200 |
| 2023-01-24 | 116.84 | $116.79 | 199100 |
| 2023-01-23 | 116.73 | $117.73 | 242400 |
| 2023-01-20 | 116.51 | $117.69 | 283039 |
| 2023-01-19 | 116.27 | $115.14 | 407007 |
| 2023-01-18 | 116.27 | $115.18 | 271919 |
| 2023-01-17 | 116.29 | $115.94 | 509100 |
| 2023-01-13 | 116.26 | $118.65 | 272257 |
| 2023-01-12 | 115.99 | $121.29 | 412015 |
| 2023-01-11 | 115.47 | $120.65 | 424900 |
| 2023-01-10 | 115.04 | $117.78 | 423714 |
| 2023-01-09 | 114.91 | $115.40 | 346000 |
| 2023-01-06 | 115.06 | $117.50 | 363639 |
| 2023-01-05 | 115.05 | $114.58 | 288414 |
| 2023-01-04 | 115.37 | $115.62 | 281300 |
| 2023-01-03 | 115.62 | $113.70 | 412900 |
| 2022-12-30 | 116.12 | $114.93 | 375800 |
| 2022-12-29 | 116.55 | $114.24 | 411100 |
| 2022-12-28 | 117.10 | $111.87 | 380500 |
| 2022-12-27 | 117.95 | $112.96 | 578700 |
| 2022-12-23 | 118.74 | $112.28 | 646300 |
| 2022-12-22 | 119.66 | $110.17 | 845926 |
| 2022-12-21 | 120.86 | $112.68 | 451832 |
| 2022-12-20 | 121.87 | $112.09 | 706341 |
| 2022-12-19 | 123.00 | $115.61 | 543109 |
| 2022-12-16 | 123.84 | $118.80 | 739035 |
| 2022-12-15 | 124.39 | $121.79 | 534300 |
| 2022-12-14 | 124.67 | $123.24 | 509234 |
| 2022-12-13 | 124.83 | $121.05 | 673200 |
| 2022-12-12 | 125.22 | $125.64 | 266400 |
| 2022-12-09 | 125.17 | $124.64 | 304336 |
| 2022-12-08 | 125.21 | $125.72 | 627400 |
| 2022-12-07 | 125.09 | $125.57 | 297900 |
| 2022-12-06 | 124.93 | $126.03 | 419400 |
| 2022-12-05 | 124.65 | $123.65 | 325904 |
| 2022-12-02 | 124.55 | $125.82 | 365600 |
| 2022-12-01 | 124.15 | $124.75 | 340400 |
| 2022-11-30 | 123.79 | $126.45 | 513800 |
| 2022-11-29 | 123.21 | $125.57 | 435800 |
| 2022-11-28 | 122.65 | $124.22 | 335546 |
| 2022-11-25 | 122.15 | $125.49 | 81200 |
| 2022-11-23 | 121.45 | $125.33 | 241400 |
| 2022-11-22 | 120.66 | $125.69 | 315341 |
| 2022-11-21 | 119.73 | $124.04 | 380434 |
| 2022-11-18 | 118.85 | $124.21 | 374638 |
| 2022-11-17 | 117.82 | $123.56 | 447536 |
| 2022-11-16 | 116.73 | $123.98 | 319049 |
| 2022-11-15 | 115.47 | $126.14 | 461400 |
| 2022-11-14 | 113.90 | $126.98 | 623400 |
| 2022-11-11 | 112.12 | $124.02 | 418300 |
| 2022-11-10 | 110.52 | $124.01 | 723100 |
| 2022-11-09 | 108.81 | $113.97 | 569502 |
| 2022-11-08 | 108.00 | $113.10 | 603500 |
| 2022-11-07 | 107.22 | $112.23 | 454800 |
| 2022-11-04 | 106.46 | $110.54 | 267800 |
| 2022-11-03 | 105.81 | $109.52 | 316000 |
| 2022-11-02 | 105.21 | $110.10 | 523419 |
| 2022-11-01 | 104.52 | $114.63 | 484045 |
| 2022-10-31 | 103.35 | $111.62 | 481600 |
| 2022-10-28 | 102.41 | $110.66 | 627912 |
| 2022-10-27 | 101.51 | $108.01 | 674400 |
| 2022-10-26 | 100.80 | $103.70 | 501800 |
| 2022-10-25 | 100.53 | $103.81 | 447800 |
| 2022-10-24 | 100.23 | $100.80 | 619500 |
| 2022-10-21 | 100.19 | $97.45 | 405800 |
| 2022-10-20 | 100.49 | $96.07 | 612200 |
| 2022-10-19 | 100.95 | $98.17 | 496000 |
| 2022-10-18 | 101.24 | $102.98 | 301914 |
| 2022-10-17 | 101.08 | $101.40 | 245235 |
| 2022-10-14 | 101.09 | $100.45 | 254748 |
| 2022-10-13 | 101.22 | $103.04 | 275126 |
| 2022-10-12 | 101.11 | $101.39 | 332800 |
| 2022-10-11 | 101.18 | $100.81 | 642100 |
| 2022-10-10 | 101.33 | $99.58 | 578300 |
| 2022-10-07 | 101.65 | $99.89 | 619800 |
| 2022-10-06 | 102.00 | $100.92 | 382100 |
| 2022-10-05 | 102.30 | $101.97 | 411600 |
| 2022-10-04 | 102.55 | $103.16 | 556700 |
| 2022-10-03 | 102.72 | $101.31 | 601706 |
| 2022-09-30 | 103.12 | $98.43 | 783400 |
| 2022-09-29 | 103.89 | $97.21 | 1.2M |
| 2022-09-28 | 104.88 | $107.01 | 809800 |
| 2022-09-27 | 104.99 | $100.84 | 717946 |
| 2022-09-26 | 105.79 | $96.54 | 944811 |
| 2022-09-23 | 107.12 | $100.37 | 748803 |
| 2022-09-22 | 108.19 | $103.53 | 375500 |
| 2022-09-21 | 109.04 | $103.73 | 445400 |
| 2022-09-20 | 109.95 | $103.55 | 430000 |
| 2022-09-19 | 110.93 | $106.94 | 347409 |
| 2022-09-16 | 111.66 | $104.64 | 1.5M |
| 2022-09-15 | 112.69 | $106.20 | 461700 |
| 2022-09-14 | 113.64 | $105.55 | 528926 |
| 2022-09-13 | 114.74 | $106.43 | 480800 |
| 2022-09-12 | 115.81 | $112.13 | 380400 |
| 2022-09-09 | 116.36 | $110.79 | 475900 |
| 2022-09-08 | 117.08 | $110.17 | 640300 |
| 2022-09-07 | 117.89 | $113.16 | 322940 |
| 2022-09-06 | 118.42 | $109.88 | 527834 |
| 2022-09-02 | 119.30 | $114.62 | 390114 |
| 2022-09-01 | 119.73 | $116.72 | 312100 |
| 2022-08-31 | 119.96 | $117.91 | 318641 |
| 2022-08-30 | 120.08 | $120.18 | 380400 |
| 2022-08-29 | 119.96 | $121.67 | 216500 |
| 2022-08-26 | 119.68 | $121.30 | 270300 |
| 2022-08-25 | 119.41 | $123.72 | 330600 |
| 2022-08-24 | 118.86 | $120.22 | 227200 |
| 2022-08-23 | 118.60 | $118.78 | 230500 |
| 2022-08-22 | 118.42 | $117.68 | 287521 |
| 2022-08-19 | 118.31 | $119.61 | 310600 |
| 2022-08-18 | 117.97 | $121.73 | 200000 |
| 2022-08-17 | 117.37 | $121.13 | 231414 |
| 2022-08-16 | 116.78 | $124.16 | 496405 |
| 2022-08-15 | 115.84 | $117.56 | 221900 |
| 2022-08-12 | 115.49 | $117.94 | 169229 |
| 2022-08-11 | 115.04 | $118.28 | 254500 |
| 2022-08-10 | 114.48 | $117.33 | 276900 |
| 2022-08-09 | 113.97 | $114.66 | 302400 |
| 2022-08-08 | 113.69 | $116.97 | 507800 |
| 2022-08-05 | 113.13 | $115.72 | 435098 |
| 2022-08-04 | 112.66 | $116.35 | 290026 |
| 2022-08-03 | 112.10 | $117.23 | 287700 |
| 2022-08-02 | 111.40 | $116.13 | 493000 |
| 2022-08-01 | 110.76 | $119.64 | 471800 |
| 2022-07-29 | 109.72 | $114.49 | 370302 |
| 2022-07-28 | 109.12 | $113.15 | 555200 |
| 2022-07-27 | 108.64 | $109.97 | 587519 |
| 2022-07-26 | 108.47 | $108.35 | 475330 |
| 2022-07-25 | 108.46 | $110.22 | 352400 |
| 2022-07-22 | 108.28 | $110.06 | 385935 |
| 2022-07-21 | 108.10 | $108.95 | 530304 |
| 2022-07-20 | 108.00 | $111.16 | 579300 |
| 2022-07-19 | 107.67 | $112.43 | 396000 |
| 2022-07-18 | 107.19 | $107.67 | 397020 |
| 2022-07-15 | 107.14 | $105.50 | 370122 |
| 2022-07-14 | 107.33 | $103.33 | 436018 |
| 2022-07-13 | 107.77 | $107.40 | 336300 |
| 2022-07-12 | 107.85 | $108.71 | 273401 |
| 2022-07-11 | 107.82 | $106.53 | 267124 |
| 2022-07-08 | 108.08 | $108.91 | 276135 |
| 2022-07-07 | 108.17 | $109.51 | 345300 |
| 2022-07-06 | 108.25 | $104.34 | 466637 |
| 2022-07-05 | 108.90 | $107.38 | 361600 |
| 2022-07-01 | 109.30 | $106.78 | 350237 |
| 2022-06-30 | 109.81 | $104.69 | 549800 |
| 2022-06-29 | 110.58 | $110.05 | 319530 |
| 2022-06-28 | 110.86 | $110.76 | 300926 |
| 2022-06-27 | 111.10 | $111.21 | 306700 |
| 2022-06-24 | 111.31 | $111.17 | 619800 |
| 2022-06-23 | 111.54 | $105.94 | 433647 |
| 2022-06-22 | 112.27 | $106.00 | 359400 |
| 2022-06-21 | 113.02 | $105.25 | 508200 |
| 2022-06-17 | 113.84 | $106.06 | 742823 |
| 2022-06-16 | 114.61 | $102.48 | 453600 |
| 2022-06-15 | 115.74 | $114.04 | 434800 |
| 2022-06-14 | 115.79 | $113.06 | 362849 |
| 2022-06-13 | 115.95 | $110.15 | 321405 |
| 2022-06-10 | 116.41 | $115.52 | 379615 |
| 2022-06-09 | 116.33 | $121.25 | 454660 |
| 2022-06-08 | 115.64 | $120.22 | 407300 |
| 2022-06-07 | 114.98 | $120.87 | 310702 |
| 2022-06-06 | 114.21 | $120.15 | 407800 |
| 2022-06-03 | 113.47 | $117.20 | 301217 |
| 2022-06-02 | 112.98 | $116.91 | 273100 |
| 2022-06-01 | 112.51 | $116.23 | 377522 |
| 2022-05-31 | 112.08 | $115.14 | 272800 |
| 2022-05-27 | 111.73 | $116.60 | 353125 |
| 2022-05-26 | 111.17 | $115.20 | 271400 |
| 2022-05-25 | 110.71 | $112.31 | 314800 |
| 2022-05-24 | 110.47 | $108.87 | 350900 |
| 2022-05-23 | 110.50 | $108.32 | 273100 |
| 2022-05-20 | 110.55 | $108.01 | 364400 |
| 2022-05-19 | 110.58 | $108.90 | 375248 |
| 2022-05-18 | 110.47 | $108.79 | 396343 |
| 2022-05-17 | 110.33 | $117.97 | 299647 |
| 2022-05-16 | 109.24 | $115.54 | 283135 |
| 2022-05-13 | 108.29 | $115.94 | 642200 |
| 2022-05-12 | 107.22 | $109.02 | 377204 |
| 2022-05-11 | 106.73 | $107.28 | 416300 |
| 2022-05-10 | 106.35 | $107.87 | 329200 |
| 2022-05-09 | 105.85 | $109.15 | 366836 |
| 2022-05-06 | 105.16 | $111.78 | 216513 |
| 2022-05-05 | 104.12 | $111.84 | 217300 |
| 2022-05-04 | 102.99 | $114.53 | 291900 |
| 2022-05-03 | 101.50 | $111.79 | 280900 |
| 2022-05-02 | 100.18 | $108.13 | 268900 |
| 2022-04-29 | 99.14 | $104.82 | 505638 |
| 2022-04-28 | 98.37 | $106.92 | 455935 |
| 2022-04-27 | 97.36 | $98.94 | 425215 |
| 2022-04-26 | 97.14 | $99.22 | 452000 |
| 2022-04-25 | 96.89 | $100.48 | 296100 |
| 2022-04-22 | 96.52 | $96.84 | 426100 |
| 2022-04-21 | 96.53 | $97.69 | 338500 |
| 2022-04-20 | 96.48 | $101.50 | 356100 |
| 2022-04-19 | 96.08 | $100.96 | 329400 |
| 2022-04-18 | 95.74 | $97.21 | 340000 |
| 2022-04-14 | 95.80 | $96.55 | 285822 |
| 2022-04-13 | 95.95 | $95.35 | 358503 |
| 2022-04-12 | 96.27 | $94.00 | 396407 |
| 2022-04-11 | 96.76 | $94.89 | 281511 |
| 2022-04-08 | 97.18 | $93.99 | 339642 |
| 2022-04-07 | 97.73 | $92.20 | 350100 |
| 2022-04-06 | 98.49 | $93.19 | 538000 |
| 2022-04-05 | 99.18 | $92.53 | 400800 |
| 2022-04-04 | 99.98 | $93.39 | 361001 |
| 2022-04-01 | 100.70 | $94.25 | 468437 |
| 2022-03-31 | 101.36 | $93.72 | 662500 |
| 2022-03-30 | 102.11 | $100.23 | 265000 |
| 2022-03-29 | 102.24 | $103.37 | 216843 |
| 2022-03-28 | 102.04 | $99.40 | 355449 |
| 2022-03-25 | 102.22 | $102.18 | 286900 |
| 2022-03-24 | 102.11 | $102.02 | 140514 |
| 2022-03-23 | 101.98 | $101.61 | 155232 |
| 2022-03-22 | 101.85 | $104.53 | 168300 |
| 2022-03-21 | 101.38 | $103.85 | 242438 |
| 2022-03-18 | 100.97 | $104.61 | 393200 |
| 2022-03-17 | 100.46 | $104.89 | 188300 |
| 2022-03-16 | 99.91 | $105.32 | 303408 |
| 2022-03-15 | 99.30 | $101.17 | 297809 |
| 2022-03-14 | 99.06 | $100.96 | 229518 |
| 2022-03-11 | 98.82 | $101.15 | 297900 |
| 2022-03-10 | 98.55 | $100.84 | 251131 |
| 2022-03-09 | 98.31 | $99.99 | 459800 |
| 2022-03-08 | 98.17 | $99.75 | 382200 |
| 2022-03-07 | 98.06 | $96.20 | 429917 |
| 2022-03-04 | 98.30 | $98.02 | 465900 |
| 2022-03-03 | 98.38 | $100.15 | 295733 |
| 2022-03-02 | 98.27 | $103.22 | 405018 |
| 2022-03-01 | 97.87 | $95.59 | 312319 |
| 2022-02-28 | 98.23 | $98.29 | 381416 |
| 2022-02-25 | 98.34 | $98.47 | 309706 |
| 2022-02-24 | 98.43 | $95.38 | 588665 |
| 2022-02-23 | 98.84 | $91.89 | 587736 |
| 2022-02-22 | 99.64 | $93.72 | 481630 |
| 2022-02-18 | 100.30 | $100.15 | 273700 |
| 2022-02-17 | 100.34 | $99.84 | 284700 |
| 2022-02-16 | 100.40 | $102.71 | 268800 |
| 2022-02-15 | 100.18 | $100.48 | 419130 |
| 2022-02-14 | 100.19 | $96.54 | 401200 |
| 2022-02-11 | 100.61 | $96.35 | 467000 |
| 2022-02-10 | 101.09 | $97.83 | 442247 |
| 2022-02-09 | 101.46 | $102.75 | 506978 |
| 2022-02-08 | 101.38 | $102.79 | 347936 |
| 2022-02-07 | 101.31 | $100.99 | 382644 |
| 2022-02-04 | 101.45 | $99.39 | 332400 |
| 2022-02-03 | 101.77 | $100.80 | 320401 |
| 2022-02-02 | 101.98 | $103.00 | 400942 |
| 2022-02-01 | 102.01 | $103.68 | 267504 |
| 2022-01-31 | 101.97 | $101.63 | 353900 |
| 2022-01-28 | 102.16 | $100.25 | 311600 |
| 2022-01-27 | 102.51 | $99.34 | 423316 |
| 2022-01-26 | 102.98 | $100.04 | 350237 |
| 2022-01-25 | 103.40 | $101.96 | 271600 |
| 2022-01-24 | 103.65 | $102.19 | 382901 |
| 2022-01-21 | 103.89 | $98.83 | 302527 |
| 2022-01-20 | 104.46 | $98.50 | 266405 |
| 2022-01-19 | 105.07 | $100.95 | 241800 |
| 2022-01-18 | 105.43 | $103.46 | 240300 |
| 2022-01-14 | 105.55 | $104.40 | 283437 |
| 2022-01-13 | 105.56 | $105.61 | 164000 |
| 2022-01-12 | 105.43 | $103.98 | 256600 |
| 2022-01-11 | 105.45 | $105.90 | 213400 |
| 2022-01-10 | 105.26 | $106.84 | 351300 |
| 2022-01-07 | 104.97 | $107.05 | 201400 |
| 2022-01-06 | 104.65 | $107.08 | 234322 |
| 2022-01-05 | 104.31 | $106.18 | 227300 |
| 2022-01-04 | 104.03 | $107.54 | 288500 |
| 2022-01-03 | 103.61 | $104.91 | 231300 |
| 2021-12-31 | 103.43 | $107.22 | 111700 |
| 2021-12-30 | 103.02 | $106.01 | 131326 |
| 2021-12-29 | 102.69 | $105.60 | 132100 |
| 2021-12-28 | 102.37 | $105.18 | 107015 |
| 2021-12-27 | 102.07 | $105.19 | 150206 |
| 2021-12-23 | 101.76 | $102.85 | 178601 |
| 2021-12-22 | 101.67 | $101.94 | 251700 |
| 2021-12-21 | 101.68 | $100.47 | 739039 |
| 2021-12-20 | 101.82 | $97.82 | 476900 |
| 2021-12-17 | 102.21 | $101.73 | 713968 |
| 2021-12-16 | 102.22 | $100.92 | 359136 |
| 2021-12-15 | 102.29 | $102.08 | 389300 |
| 2021-12-14 | 102.30 | $101.09 | 444330 |
| 2021-12-13 | 102.45 | $99.94 | 270709 |
| 2021-12-10 | 102.77 | $105.68 | 238100 |
| 2021-12-09 | 102.57 | $103.65 | 274100 |
| 2021-12-08 | 102.59 | $103.01 | 252827 |
| 2021-12-07 | 102.72 | $103.62 | 245445 |
| 2021-12-06 | 102.82 | $103.65 | 369600 |
| 2021-12-03 | 102.95 | $102.60 | 291513 |
| 2021-12-02 | 103.23 | $104.33 | 317700 |
| 2021-12-01 | 103.36 | $99.60 | 403653 |
| 2021-11-30 | 103.99 | $99.62 | 539921 |
| 2021-11-29 | 104.65 | $101.79 | 259933 |
| 2021-11-26 | 105.12 | $102.04 | 209411 |
| 2021-11-24 | 105.59 | $102.81 | 156741 |
| 2021-11-23 | 105.99 | $103.01 | 321300 |
| 2021-11-22 | 106.41 | $101.32 | 749800 |
| 2021-11-19 | 107.04 | $95.87 | 624829 |
| 2021-11-18 | 108.27 | $99.50 | 559601 |
| 2021-11-17 | 109.21 | $98.43 | 997007 |
| 2021-11-16 | 110.28 | $111.58 | 218438 |
| 2021-11-15 | 110.05 | $111.49 | 163200 |
| 2021-11-12 | 109.80 | $112.16 | 224537 |
| 2021-11-11 | 109.44 | $111.01 | 142600 |
| 2021-11-10 | 109.15 | $110.74 | 216200 |
| 2021-11-09 | 108.84 | $110.91 | 187900 |
| 2021-11-08 | 108.47 | $110.99 | 268717 |
| 2021-11-05 | 108.05 | $111.86 | 276300 |
| 2021-11-04 | 107.52 | $110.63 | 383900 |
| 2021-11-03 | 107.07 | $109.70 | 213700 |
| 2021-11-02 | 106.66 | $107.30 | 262034 |
| 2021-11-01 | 106.46 | $108.15 | 404924 |
| 2021-10-29 | 106.15 | $106.05 | 389728 |
| 2021-10-28 | 106.02 | $105.80 | 324543 |
| 2021-10-27 | 105.89 | $103.42 | 502200 |
| 2021-10-26 | 106.01 | $110.74 | 458400 |
| 2021-10-25 | 105.40 | $113.61 | 352000 |
| 2021-10-22 | 104.49 | $111.93 | 533905 |
| 2021-10-21 | 103.71 | $110.30 | 402535 |
| 2021-10-20 | 103.06 | $103.73 | 328900 |
| 2021-10-19 | 103.02 | $103.07 | 277600 |
| 2021-10-18 | 103.01 | $105.00 | 209500 |
| 2021-10-15 | 102.77 | $103.38 | 252000 |
| 2021-10-14 | 102.65 | $101.84 | 178226 |
| 2021-10-13 | 102.65 | $101.02 | 174600 |
| 2021-10-12 | 102.68 | $102.42 | 203913 |
| 2021-10-11 | 102.51 | $102.50 | 265200 |
| 2021-10-08 | 102.28 | $104.24 | 187141 |
| 2021-10-07 | 101.81 | $103.18 | 294803 |
| 2021-10-06 | 101.38 | $101.31 | 304745 |
| 2021-10-05 | 101.06 | $102.09 | 451933 |
| 2021-10-04 | 100.59 | $102.07 | 325747 |
| 2021-10-01 | 100.06 | $102.09 | 515100 |
| 2021-09-30 | 99.46 | $100.60 | 524450 |
| 2021-09-29 | 98.95 | $108.39 | 417328 |
| 2021-09-28 | 97.61 | $104.83 | 362337 |
| 2021-09-27 | 96.53 | $106.31 | 642405 |
| 2021-09-24 | 95.24 | $107.02 | 481728 |
| 2021-09-23 | 93.78 | $104.31 | 823508 |
| 2021-09-22 | 92.50 | $100.54 | 601336 |
| 2021-09-21 | 91.51 | $96.42 | 353800 |
| 2021-09-20 | 90.86 | $94.82 | 313500 |
| 2021-09-17 | 90.33 | $96.71 | 838429 |
| 2021-09-16 | 89.55 | $94.84 | 581500 |
| 2021-09-15 | 88.91 | $91.79 | 660385 |
| 2021-09-14 | 88.53 | $89.92 | 333347 |
| 2021-09-13 | 88.34 | $89.81 | 194800 |
| 2021-09-10 | 88.15 | $89.45 | 297811 |
| 2021-09-09 | 88.00 | $89.48 | 267833 |
| 2021-09-08 | 87.85 | $87.65 | 308200 |
| 2021-09-07 | 87.88 | $86.48 | 407400 |
| 2021-09-03 | 88.03 | $87.79 | 308711 |
| 2021-09-02 | 88.04 | $88.82 | 278500 |
| 2021-09-01 | 87.96 | $89.69 | 597947 |
| 2021-08-31 | 87.77 | $89.93 | 442847 |
| 2021-08-30 | 87.57 | $88.84 | 262000 |
| 2021-08-27 | 87.47 | $89.61 | 298902 |
| 2021-08-26 | 87.29 | $86.84 | 277483 |
| 2021-08-25 | 87.38 | $87.69 | 275800 |
| 2021-08-24 | 87.35 | $86.98 | 275100 |
| 2021-08-23 | 87.37 | $85.61 | 255300 |
| 2021-08-20 | 87.49 | $85.40 | 189524 |
| 2021-08-19 | 87.61 | $84.93 | 322800 |
| 2021-08-18 | 87.76 | $85.60 | 328500 |
| 2021-08-17 | 87.83 | $86.16 | 348234 |
| 2021-08-16 | 87.82 | $90.44 | 422779 |
| 2021-08-13 | 87.34 | $89.68 | 404334 |
| 2021-08-12 | 86.86 | $89.99 | 362449 |
| 2021-08-11 | 86.31 | $89.95 | 330900 |
| 2021-08-10 | 85.71 | $89.00 | 203308 |
| 2021-08-09 | 85.14 | $86.82 | 300400 |
| 2021-08-06 | 84.76 | $87.76 | 278675 |
| 2021-08-05 | 84.24 | $87.73 | 276715 |
| 2021-08-04 | 83.66 | $85.93 | 444800 |
| 2021-08-03 | 83.22 | $89.99 | 372700 |
| 2021-08-02 | 82.31 | $89.83 | 410600 |
| 2021-07-30 | 81.37 | $88.60 | 409543 |
| 2021-07-29 | 80.49 | $87.09 | 471747 |
| 2021-07-28 | 79.70 | $81.07 | 426914 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
208.29
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
80.65
Average
143.31
Maximum
208.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 208.29 | $217.35 | 533405 |
| 2026-07-23 | 205.15 | $215.54 | 859900 |
| 2026-07-22 | 201.82 | $214.57 | 2.6M |
| 2026-07-21 | 198.12 | $195.19 | 266613 |
| 2026-07-20 | 197.86 | $195.50 | 268500 |
| 2026-07-17 | 197.44 | $202.66 | 303700 |
| 2026-07-16 | 195.40 | $204.74 | 472800 |
| 2026-07-15 | 192.56 | $200.40 | 344611 |
| 2026-07-14 | 190.13 | $193.55 | 281046 |
| 2026-07-13 | 188.72 | $193.22 | 298520 |
| 2026-07-10 | 187.12 | $194.27 | 363202 |
| 2026-07-09 | 185.01 | $191.49 | 324300 |
| 2026-07-08 | 183.12 | $182.52 | 237100 |
| 2026-07-07 | 182.80 | $184.97 | 211548 |
| 2026-07-06 | 181.88 | $183.42 | 296234 |
| 2026-07-02 | 181.12 | $179.42 | 269700 |
| 2026-07-01 | 181.06 | $177.08 | 222700 |
| 2026-06-30 | 181.46 | $178.95 | 297200 |
| 2026-06-29 | 181.51 | $180.06 | 288500 |
| 2026-06-26 | 181.31 | $182.21 | 286100 |
| 2026-06-25 | 180.60 | $183.84 | 387800 |
| 2026-06-24 | 179.40 | $183.44 | 498510 |
| 2026-06-23 | 178.07 | $176.71 | 202300 |
| 2026-06-22 | 177.93 | $175.00 | 227026 |
| 2026-06-18 | 178.09 | $175.20 | 415100 |
| 2026-06-17 | 178.22 | $171.33 | 366800 |
| 2026-06-16 | 179.16 | $180.76 | 297300 |
| 2026-06-15 | 178.23 | $180.07 | 247442 |
| 2026-06-12 | 177.28 | $180.96 | 243346 |
| 2026-06-11 | 175.95 | $181.02 | 260008 |
| 2026-06-10 | 174.37 | $178.18 | 431006 |
| 2026-06-09 | 173.11 | $180.20 | 352448 |
| 2026-06-08 | 171.21 | $172.49 | 228526 |
| 2026-06-05 | 170.61 | $171.02 | 239209 |
| 2026-06-04 | 170.20 | $171.61 | 223181 |
| 2026-06-03 | 169.59 | $171.88 | 280000 |
| 2026-06-02 | 168.81 | $172.36 | 263733 |
| 2026-06-01 | 167.79 | $170.44 | 332781 |
| 2026-05-29 | 166.99 | $167.37 | 320826 |
| 2026-05-28 | 166.71 | $168.17 | 246000 |
| 2026-05-27 | 166.20 | $169.01 | 294407 |
| 2026-05-26 | 165.43 | $166.59 | 216360 |
| 2026-05-22 | 165.03 | $164.73 | 183104 |
| 2026-05-21 | 164.95 | $161.73 | 248147 |
| 2026-05-20 | 165.48 | $158.98 | 327468 |
| 2026-05-19 | 166.67 | $156.46 | 347137 |
| 2026-05-18 | 168.57 | $159.75 | 282857 |
| 2026-05-15 | 170.06 | $162.18 | 343700 |
| 2026-05-14 | 171.26 | $169.06 | 236900 |
| 2026-05-13 | 171.17 | $166.58 | 237310 |
| 2026-05-12 | 171.56 | $169.03 | 285929 |
| 2026-05-11 | 171.47 | $173.26 | 281607 |
| 2026-05-08 | 170.44 | $173.81 | 269738 |
| 2026-05-07 | 169.10 | $171.61 | 302600 |
| 2026-05-06 | 167.97 | $169.73 | 271300 |
| 2026-05-05 | 167.04 | $168.81 | 227000 |
| 2026-05-04 | 166.12 | $164.91 | 247028 |
| 2026-05-01 | 165.84 | $169.84 | 386715 |
| 2026-04-30 | 164.46 | $171.52 | 443141 |
| 2026-04-29 | 162.47 | $171.66 | 699415 |
| 2026-04-28 | 160.12 | $161.55 | 525600 |
| 2026-04-27 | 159.50 | $160.14 | 289934 |
| 2026-04-24 | 159.06 | $160.42 | 233000 |
| 2026-04-23 | 158.48 | $160.00 | 236103 |
| 2026-04-22 | 157.88 | $159.47 | 240305 |
| 2026-04-21 | 157.28 | $160.70 | 276510 |
| 2026-04-20 | 156.31 | $162.82 | 281104 |
| 2026-04-17 | 154.73 | $161.32 | 336800 |
| 2026-04-16 | 153.21 | $156.02 | 231600 |
| 2026-04-15 | 152.56 | $155.13 | 228226 |
| 2026-04-14 | 151.98 | $157.27 | 260700 |
| 2026-04-13 | 150.87 | $156.80 | 216744 |
| 2026-04-10 | 149.68 | $156.12 | 172336 |
| 2026-04-09 | 148.44 | $155.15 | 218100 |
| 2026-04-08 | 147.22 | $153.26 | 258209 |
| 2026-04-07 | 146.22 | $148.17 | 271649 |
| 2026-04-06 | 146.14 | $148.71 | 136200 |
| 2026-04-02 | 145.96 | $149.34 | 153609 |
| 2026-04-01 | 145.63 | $149.16 | 214500 |
| 2026-03-31 | 145.31 | $149.52 | 229716 |
| 2026-03-30 | 144.88 | $147.98 | 259820 |
| 2026-03-27 | 144.74 | $148.41 | 262103 |
| 2026-03-26 | 144.51 | $148.89 | 182433 |
| 2026-03-25 | 144.17 | $148.11 | 195916 |
| 2026-03-24 | 143.97 | $146.17 | 262000 |
| 2026-03-23 | 144.18 | $145.54 | 278800 |
| 2026-03-20 | 144.59 | $140.60 | 1.5M |
| 2026-03-19 | 146.15 | $144.31 | 344300 |
| 2026-03-18 | 147.20 | $143.27 | 274500 |
| 2026-03-17 | 148.68 | $145.24 | 238600 |
| 2026-03-16 | 150.01 | $144.18 | 259400 |
| 2026-03-13 | 151.81 | $145.93 | 230038 |
| 2026-03-12 | 153.55 | $147.19 | 298800 |
| 2026-03-11 | 155.33 | $150.36 | 263302 |
| 2026-03-10 | 156.74 | $151.71 | 330515 |
| 2026-03-09 | 158.11 | $155.94 | 402200 |
| 2026-03-06 | 158.83 | $156.61 | 278635 |
| 2026-03-05 | 159.53 | $157.66 | 292911 |
| 2026-03-04 | 160.13 | $158.83 | 354507 |
| 2026-03-03 | 160.59 | $156.92 | 306518 |
| 2026-03-02 | 161.54 | $156.75 | 313900 |
| 2026-02-27 | 162.68 | $157.52 | 221922 |
| 2026-02-26 | 163.84 | $157.70 | 252700 |
| 2026-02-25 | 165.16 | $159.49 | 274800 |
| 2026-02-24 | 166.31 | $161.81 | 245802 |
| 2026-02-23 | 167.14 | $163.16 | 282800 |
| 2026-02-20 | 167.82 | $167.30 | 290000 |
| 2026-02-19 | 167.73 | $165.67 | 319940 |
| 2026-02-18 | 167.96 | $168.18 | 404838 |
| 2026-02-17 | 167.68 | $165.61 | 415642 |
| 2026-02-13 | 167.89 | $171.35 | 503100 |
| 2026-02-12 | 166.91 | $177.24 | 468632 |
| 2026-02-11 | 164.52 | $173.22 | 489000 |
| 2026-02-10 | 162.59 | $164.40 | 445912 |
| 2026-02-09 | 162.20 | $166.51 | 321879 |
| 2026-02-06 | 161.31 | $166.68 | 192700 |
| 2026-02-05 | 160.25 | $161.90 | 248700 |
| 2026-02-04 | 160.03 | $165.41 | 302208 |
| 2026-02-03 | 159.04 | $158.79 | 231542 |
| 2026-02-02 | 159.29 | $157.53 | 236400 |
| 2026-01-30 | 159.86 | $156.79 | 280400 |
| 2026-01-29 | 160.69 | $156.67 | 401900 |
| 2026-01-28 | 161.68 | $159.41 | 273726 |
| 2026-01-27 | 162.27 | $160.40 | 152200 |
| 2026-01-26 | 162.74 | $160.31 | 241144 |
| 2026-01-23 | 163.30 | $159.36 | 216300 |
| 2026-01-22 | 164.16 | $163.31 | 311320 |
| 2026-01-21 | 164.33 | $167.29 | 253044 |
| 2026-01-20 | 163.68 | $163.02 | 211600 |
| 2026-01-16 | 163.83 | $163.96 | 151529 |
| 2026-01-15 | 163.80 | $164.39 | 196000 |
| 2026-01-14 | 163.68 | $163.44 | 175900 |
| 2026-01-13 | 163.74 | $164.72 | 239300 |
| 2026-01-12 | 163.54 | $164.86 | 251400 |
| 2026-01-09 | 163.28 | $165.40 | 281217 |
| 2026-01-08 | 162.87 | $164.80 | 220204 |
| 2026-01-07 | 162.52 | $161.71 | 163100 |
| 2026-01-06 | 162.77 | $162.34 | 229045 |
| 2026-01-05 | 162.93 | $160.79 | 307100 |
| 2026-01-02 | 163.44 | $158.16 | 390100 |
| 2025-12-31 | 164.59 | $158.29 | 416600 |
| 2025-12-30 | 165.90 | $163.03 | 240300 |
| 2025-12-29 | 166.41 | $164.48 | 201700 |
| 2025-12-26 | 166.70 | $165.60 | 149000 |
| 2025-12-24 | 166.79 | $166.29 | 98809 |
| 2025-12-23 | 166.74 | $165.14 | 195132 |
| 2025-12-22 | 166.92 | $165.56 | 240300 |
| 2025-12-19 | 167.03 | $166.25 | 338110 |
| 2025-12-18 | 167.00 | $166.21 | 215800 |
| 2025-12-17 | 166.97 | $167.85 | 269908 |
| 2025-12-16 | 166.58 | $167.98 | 266000 |
| 2025-12-15 | 166.08 | $167.92 | 298135 |
| 2025-12-12 | 165.51 | $167.62 | 257339 |
| 2025-12-11 | 164.90 | $170.31 | 256319 |
| 2025-12-10 | 163.62 | $170.05 | 317431 |
| 2025-12-09 | 162.19 | $165.47 | 222200 |
| 2025-12-08 | 161.49 | $164.19 | 181239 |
| 2025-12-05 | 160.95 | $164.93 | 211015 |
| 2025-12-04 | 160.17 | $163.62 | 192225 |
| 2025-12-03 | 159.54 | $163.17 | 188925 |
| 2025-12-02 | 158.92 | $160.86 | 168147 |
| 2025-12-01 | 158.69 | $161.87 | 251600 |
| 2025-11-28 | 158.22 | $161.72 | 96500 |
| 2025-11-26 | 157.72 | $162.12 | 154102 |
| 2025-11-25 | 157.07 | $163.16 | 225500 |
| 2025-11-24 | 156.11 | $158.16 | 265800 |
| 2025-11-21 | 156.07 | $160.63 | 317744 |
| 2025-11-20 | 155.52 | $155.84 | 286016 |
| 2025-11-19 | 155.92 | $157.22 | 187815 |
| 2025-11-18 | 156.11 | $156.45 | 219525 |
| 2025-11-17 | 156.52 | $155.75 | 185743 |
| 2025-11-14 | 157.17 | $159.09 | 203800 |
| 2025-11-13 | 157.25 | $159.81 | 238245 |
| 2025-11-12 | 157.21 | $160.74 | 267514 |
| 2025-11-11 | 156.99 | $157.89 | 169548 |
| 2025-11-10 | 157.37 | $158.81 | 251800 |
| 2025-11-07 | 157.64 | $158.64 | 364900 |
| 2025-11-06 | 158.02 | $154.86 | 277800 |
| 2025-11-05 | 159.29 | $157.76 | 270137 |
| 2025-11-04 | 160.18 | $156.65 | 436745 |
| 2025-11-03 | 161.48 | $158.97 | 273022 |
| 2025-10-31 | 162.52 | $160.07 | 335700 |
| 2025-10-30 | 163.52 | $161.04 | 342837 |
| 2025-10-29 | 164.50 | $160.80 | 508200 |
| 2025-10-28 | 165.71 | $163.04 | 405023 |
| 2025-10-27 | 166.66 | $166.07 | 268112 |
| 2025-10-24 | 167.14 | $164.77 | 265525 |
| 2025-10-23 | 167.99 | $165.83 | 471000 |
| 2025-10-22 | 168.77 | $169.88 | 280900 |
| 2025-10-21 | 168.84 | $171.28 | 192900 |
| 2025-10-20 | 168.65 | $169.45 | 160906 |
| 2025-10-17 | 168.82 | $169.57 | 213300 |
| 2025-10-16 | 169.01 | $169.23 | 368000 |
| 2025-10-15 | 169.33 | $171.01 | 258914 |
| 2025-10-14 | 169.34 | $173.94 | 318233 |
| 2025-10-13 | 168.75 | $168.45 | 241000 |
| 2025-10-10 | 169.24 | $165.65 | 249400 |
| 2025-10-09 | 170.43 | $167.56 | 177900 |
| 2025-10-08 | 171.42 | $168.39 | 177900 |
| 2025-10-07 | 172.42 | $169.66 | 274100 |
| 2025-10-06 | 173.32 | $171.03 | 251225 |
| 2025-10-03 | 174.09 | $174.29 | 199716 |
| 2025-10-02 | 174.32 | $174.83 | 179000 |
| 2025-10-01 | 174.48 | $176.69 | 221200 |
| 2025-09-30 | 174.29 | $173.91 | 430111 |
| 2025-09-29 | 174.67 | $172.65 | 214900 |
| 2025-09-26 | 175.39 | $171.74 | 190644 |
| 2025-09-25 | 176.44 | $170.85 | 267200 |
| 2025-09-24 | 177.84 | $173.91 | 228835 |
| 2025-09-23 | 178.84 | $174.70 | 255837 |
| 2025-09-22 | 179.84 | $174.12 | 283261 |
| 2025-09-19 | 181.13 | $176.06 | 395900 |
| 2025-09-18 | 182.21 | $178.55 | 148732 |
| 2025-09-17 | 182.95 | $177.81 | 163657 |
| 2025-09-16 | 183.95 | $178.09 | 167900 |
| 2025-09-15 | 185.05 | $178.45 | 160408 |
| 2025-09-12 | 186.24 | $179.63 | 258715 |
| 2025-09-11 | 187.35 | $185.41 | 300000 |
| 2025-09-10 | 187.42 | $184.23 | 205531 |
| 2025-09-09 | 187.72 | $185.90 | 141400 |
| 2025-09-08 | 187.70 | $187.75 | 215100 |
| 2025-09-05 | 187.26 | $187.63 | 160300 |
| 2025-09-04 | 186.76 | $186.58 | 152800 |
| 2025-09-03 | 186.38 | $183.68 | 154749 |
| 2025-09-02 | 186.52 | $184.63 | 176920 |
| 2025-08-29 | 186.47 | $184.41 | 204020 |
| 2025-08-28 | 186.43 | $187.00 | 205100 |
| 2025-08-27 | 185.82 | $188.32 | 218700 |
| 2025-08-26 | 184.80 | $187.25 | 164708 |
| 2025-08-25 | 183.83 | $187.04 | 138800 |
| 2025-08-22 | 182.72 | $187.31 | 237800 |
| 2025-08-21 | 181.35 | $180.99 | 203100 |
| 2025-08-20 | 181.08 | $182.22 | 220500 |
| 2025-08-19 | 180.49 | $183.82 | 210200 |
| 2025-08-18 | 179.45 | $180.52 | 233200 |
| 2025-08-15 | 178.92 | $180.35 | 200300 |
| 2025-08-14 | 178.33 | $183.06 | 163300 |
| 2025-08-13 | 177.06 | $185.82 | 251202 |
| 2025-08-12 | 174.99 | $180.96 | 185761 |
| 2025-08-11 | 173.61 | $176.09 | 133801 |
| 2025-08-08 | 173.03 | $174.83 | 127900 |
| 2025-08-07 | 172.62 | $175.10 | 215900 |
| 2025-08-06 | 172.09 | $178.14 | 200418 |
| 2025-08-05 | 170.83 | $176.92 | 361700 |
| 2025-08-04 | 169.63 | $168.40 | 328200 |
| 2025-08-01 | 170.04 | $168.26 | 267700 |
| 2025-07-31 | 170.56 | $167.41 | 369540 |
| 2025-07-30 | 171.34 | $166.81 | 334242 |
| 2025-07-29 | 172.37 | $168.01 | 353020 |
| 2025-07-28 | 173.32 | $170.25 | 232404 |
| 2025-07-25 | 173.96 | $175.02 | 218915 |
| 2025-07-24 | 173.68 | $170.80 | 248227 |
| 2025-07-23 | 174.25 | $173.28 | 292000 |
| 2025-07-22 | 174.38 | $171.03 | 299600 |
| 2025-07-21 | 175.01 | $166.42 | 237447 |
| 2025-07-18 | 176.70 | $165.03 | 267633 |
| 2025-07-17 | 178.94 | $164.12 | 389522 |
| 2025-07-16 | 181.72 | $175.36 | 168733 |
| 2025-07-15 | 182.55 | $176.82 | 206400 |
| 2025-07-14 | 183.18 | $183.02 | 120643 |
| 2025-07-11 | 182.57 | $183.07 | 140200 |
| 2025-07-10 | 181.83 | $184.12 | 236000 |
| 2025-07-09 | 180.71 | $181.57 | 158500 |
| 2025-07-08 | 179.92 | $179.88 | 232903 |
| 2025-07-07 | 179.32 | $180.92 | 245900 |
| 2025-07-03 | 178.38 | $182.56 | 91800 |
| 2025-07-02 | 176.92 | $182.49 | 246617 |
| 2025-07-01 | 175.21 | $177.81 | 229200 |
| 2025-06-30 | 174.18 | $171.81 | 279500 |
| 2025-06-27 | 174.23 | $173.36 | 291500 |
| 2025-06-26 | 173.94 | $173.31 | 184200 |
| 2025-06-25 | 173.59 | $174.37 | 222437 |
| 2025-06-24 | 172.94 | $177.56 | 357615 |
| 2025-06-23 | 171.48 | $175.30 | 340600 |
| 2025-06-20 | 170.25 | $173.47 | 483300 |
| 2025-06-18 | 169.18 | $170.39 | 318700 |
| 2025-06-17 | 168.57 | $169.29 | 288205 |
| 2025-06-16 | 168.08 | $171.01 | 362000 |
| 2025-06-13 | 167.13 | $165.51 | 312720 |
| 2025-06-12 | 167.18 | $167.10 | 267844 |
| 2025-06-11 | 166.87 | $168.42 | 379900 |
| 2025-06-10 | 166.23 | $170.00 | 253335 |
| 2025-06-09 | 165.14 | $167.08 | 223942 |
| 2025-06-06 | 164.47 | $164.78 | 293232 |
| 2025-06-05 | 164.17 | $162.67 | 156500 |
| 2025-06-04 | 164.25 | $162.47 | 254200 |
| 2025-06-03 | 164.37 | $163.46 | 453204 |
| 2025-06-02 | 164.29 | $159.74 | 223881 |
| 2025-05-30 | 164.97 | $164.18 | 224100 |
| 2025-05-29 | 164.80 | $162.31 | 184400 |
| 2025-05-28 | 164.99 | $163.14 | 125933 |
| 2025-05-27 | 165.01 | $164.18 | 197900 |
| 2025-05-23 | 164.80 | $162.17 | 198411 |
| 2025-05-22 | 164.95 | $162.66 | 300900 |
| 2025-05-21 | 165.01 | $162.16 | 166627 |
| 2025-05-20 | 165.16 | $166.08 | 186329 |
| 2025-05-19 | 164.48 | $167.02 | 155424 |
| 2025-05-16 | 163.47 | $166.54 | 226300 |
| 2025-05-15 | 162.38 | $165.81 | 236300 |
| 2025-05-14 | 161.25 | $163.90 | 180500 |
| 2025-05-13 | 160.32 | $165.85 | 153541 |
| 2025-05-12 | 158.81 | $165.52 | 218800 |
| 2025-05-09 | 157.12 | $159.28 | 145000 |
| 2025-05-08 | 156.46 | $158.67 | 159110 |
| 2025-05-07 | 155.81 | $155.04 | 212700 |
| 2025-05-06 | 155.81 | $155.62 | 192400 |
| 2025-05-05 | 155.68 | $156.23 | 165000 |
| 2025-05-02 | 155.40 | $157.35 | 180436 |
| 2025-05-01 | 154.82 | $155.61 | 218924 |
| 2025-04-30 | 154.51 | $155.67 | 376344 |
| 2025-04-29 | 154.14 | $157.59 | 249239 |
| 2025-04-28 | 153.29 | $157.86 | 226734 |
| 2025-04-25 | 152.24 | $157.30 | 146001 |
| 2025-04-24 | 151.15 | $158.12 | 251218 |
| 2025-04-23 | 149.71 | $154.99 | 245600 |
| 2025-04-22 | 148.69 | $154.71 | 268800 |
| 2025-04-21 | 147.59 | $150.94 | 227813 |
| 2025-04-17 | 147.11 | $151.81 | 200700 |
| 2025-04-16 | 146.38 | $149.69 | 250100 |
| 2025-04-15 | 146.00 | $150.70 | 145500 |
| 2025-04-14 | 145.37 | $151.31 | 316226 |
| 2025-04-11 | 144.52 | $151.63 | 363016 |
| 2025-04-10 | 143.50 | $148.82 | 369407 |
| 2025-04-09 | 142.93 | $152.93 | 455900 |
| 2025-04-08 | 141.43 | $140.37 | 518900 |
| 2025-04-07 | 142.37 | $140.51 | 445886 |
| 2025-04-04 | 143.47 | $141.79 | 476322 |
| 2025-04-03 | 144.51 | $141.12 | 393160 |
| 2025-04-02 | 145.89 | $149.50 | 298600 |
| 2025-04-01 | 145.76 | $146.38 | 311818 |
| 2025-03-31 | 146.30 | $143.98 | 439900 |
| 2025-03-28 | 147.47 | $141.31 | 434600 |
| 2025-03-27 | 149.42 | $144.45 | 372600 |
| 2025-03-26 | 151.05 | $150.00 | 253849 |
| 2025-03-25 | 151.80 | $153.96 | 185542 |
| 2025-03-24 | 151.86 | $154.31 | 184400 |
| 2025-03-21 | 151.88 | $149.38 | 303210 |
| 2025-03-20 | 152.98 | $149.97 | 202517 |
| 2025-03-19 | 154.15 | $150.54 | 244300 |
| 2025-03-18 | 155.42 | $148.38 | 175024 |
| 2025-03-17 | 157.37 | $149.69 | 251400 |
| 2025-03-14 | 159.37 | $148.04 | 264643 |
| 2025-03-13 | 162.06 | $149.04 | 266700 |
| 2025-03-12 | 164.98 | $157.32 | 269433 |
| 2025-03-11 | 166.63 | $160.08 | 346500 |
| 2025-03-10 | 167.96 | $167.33 | 252200 |
| 2025-03-07 | 167.97 | $169.20 | 247400 |
| 2025-03-06 | 167.58 | $166.80 | 183145 |
| 2025-03-05 | 167.62 | $165.29 | 172025 |
| 2025-03-04 | 167.99 | $163.75 | 280022 |
| 2025-03-03 | 168.73 | $167.80 | 304100 |
| 2025-02-28 | 168.73 | $168.73 | 303916 |
| 2025-02-27 | 168.52 | $165.59 | 237600 |
| 2025-02-26 | 168.93 | $167.34 | 176800 |
| 2025-02-25 | 169.02 | $167.46 | 214200 |
| 2025-02-24 | 169.09 | $164.75 | 214941 |
| 2025-02-21 | 169.73 | $163.59 | 276100 |
| 2025-02-20 | 170.70 | $167.92 | 190003 |
| 2025-02-19 | 170.89 | $169.58 | 158122 |
| 2025-02-18 | 170.74 | $171.50 | 297031 |
| 2025-02-14 | 170.15 | $174.44 | 325000 |
| 2025-02-13 | 168.82 | $175.89 | 421083 |
| 2025-02-12 | 166.95 | $164.64 | 275600 |
| 2025-02-11 | 167.13 | $165.59 | 183200 |
| 2025-02-10 | 167.12 | $166.66 | 196500 |
| 2025-02-07 | 166.88 | $165.54 | 174435 |
| 2025-02-06 | 166.81 | $168.07 | 129200 |
| 2025-02-05 | 166.18 | $170.09 | 131900 |
| 2025-02-04 | 165.00 | $168.60 | 195100 |
| 2025-02-03 | 163.94 | $163.84 | 193035 |
| 2025-01-31 | 163.69 | $165.63 | 169528 |
| 2025-01-30 | 163.01 | $168.15 | 164704 |
| 2025-01-29 | 161.68 | $164.90 | 137800 |
| 2025-01-28 | 160.81 | $165.51 | 131200 |
| 2025-01-27 | 159.67 | $164.02 | 212034 |
| 2025-01-24 | 158.65 | $160.97 | 119334 |
| 2025-01-23 | 158.10 | $162.35 | 158800 |
| 2025-01-22 | 157.18 | $160.50 | 117200 |
| 2025-01-21 | 156.50 | $162.91 | 162701 |
| 2025-01-17 | 155.20 | $160.50 | 219342 |
| 2025-01-16 | 154.22 | $159.70 | 210300 |
| 2025-01-15 | 153.25 | $159.34 | 150900 |
| 2025-01-14 | 152.21 | $156.53 | 164400 |
| 2025-01-13 | 151.61 | $153.27 | 130011 |
| 2025-01-10 | 151.62 | $151.24 | 168605 |
| 2025-01-08 | 152.08 | $152.53 | 117504 |
| 2025-01-07 | 152.36 | $151.86 | 190000 |
| 2025-01-06 | 152.85 | $149.22 | 245834 |
| 2025-01-03 | 153.99 | $150.69 | 170645 |
| 2025-01-02 | 155.01 | $150.17 | 124200 |
| 2024-12-31 | 156.33 | $152.44 | 116700 |
| 2024-12-30 | 157.39 | $153.59 | 135060 |
| 2024-12-27 | 158.40 | $155.14 | 135144 |
| 2024-12-26 | 159.24 | $156.94 | 97011 |
| 2024-12-24 | 159.85 | $157.53 | 47142 |
| 2024-12-23 | 160.43 | $155.60 | 224500 |
| 2024-12-20 | 161.52 | $157.38 | 391000 |
| 2024-12-19 | 162.41 | $157.00 | 171000 |
| 2024-12-18 | 163.52 | $156.52 | 399600 |
| 2024-12-17 | 164.91 | $161.76 | 226000 |
| 2024-12-16 | 165.40 | $164.13 | 129600 |
| 2024-12-13 | 165.47 | $163.26 | 124333 |
| 2024-12-12 | 165.72 | $165.01 | 151500 |
| 2024-12-11 | 165.63 | $163.49 | 162100 |
| 2024-12-10 | 165.84 | $163.85 | 128538 |
| 2024-12-09 | 165.98 | $164.00 | 106516 |
| 2024-12-06 | 166.11 | $163.88 | 87921 |
| 2024-12-05 | 166.26 | $163.74 | 96600 |
| 2024-12-04 | 166.46 | $165.44 | 92507 |
| 2024-12-03 | 166.30 | $166.54 | 112248 |
| 2024-12-02 | 165.87 | $167.46 | 161100 |
| 2024-11-29 | 165.17 | $166.54 | 105806 |
| 2024-11-27 | 164.52 | $166.78 | 111411 |
| 2024-11-26 | 163.70 | $167.48 | 208100 |
| 2024-11-25 | 162.58 | $170.38 | 244305 |
| 2024-11-22 | 160.67 | $164.08 | 151405 |
| 2024-11-21 | 159.76 | $160.91 | 133023 |
| 2024-11-20 | 159.36 | $157.23 | 155900 |
| 2024-11-19 | 159.67 | $159.22 | 243400 |
| 2024-11-18 | 159.61 | $160.49 | 152807 |
| 2024-11-15 | 159.25 | $160.23 | 89900 |
| 2024-11-14 | 158.89 | $162.31 | 193340 |
| 2024-11-13 | 158.02 | $161.17 | 132539 |
| 2024-11-12 | 157.25 | $161.08 | 159400 |
| 2024-11-11 | 156.37 | $160.92 | 113409 |
| 2024-11-08 | 155.38 | $158.97 | 109100 |
| 2024-11-07 | 154.64 | $160.21 | 120200 |
| 2024-11-06 | 153.53 | $161.50 | 167905 |
| 2024-11-05 | 151.97 | $154.80 | 103704 |
| 2024-11-04 | 151.58 | $151.68 | 109223 |
| 2024-11-01 | 151.80 | $150.51 | 142824 |
| 2024-10-31 | 152.32 | $150.57 | 171300 |
| 2024-10-30 | 152.91 | $152.43 | 211400 |
| 2024-10-29 | 153.22 | $152.97 | 280400 |
| 2024-10-28 | 153.47 | $155.64 | 349400 |
| 2024-10-25 | 153.22 | $152.26 | 174502 |
| 2024-10-24 | 153.64 | $153.96 | 141410 |
| 2024-10-23 | 153.79 | $151.78 | 132111 |
| 2024-10-22 | 154.42 | $152.00 | 175800 |
| 2024-10-21 | 155.13 | $152.11 | 186330 |
| 2024-10-18 | 155.93 | $157.29 | 157700 |
| 2024-10-17 | 155.78 | $158.43 | 114000 |
| 2024-10-16 | 155.37 | $157.93 | 101608 |
| 2024-10-15 | 155.01 | $154.79 | 167109 |
| 2024-10-14 | 155.26 | $154.78 | 113808 |
| 2024-10-11 | 155.56 | $155.17 | 134001 |
| 2024-10-10 | 155.84 | $153.01 | 109639 |
| 2024-10-09 | 156.63 | $153.28 | 118038 |
| 2024-10-08 | 157.50 | $154.89 | 138100 |
| 2024-10-07 | 158.17 | $155.50 | 116818 |
| 2024-10-04 | 158.83 | $158.06 | 136225 |
| 2024-10-03 | 159.06 | $155.23 | 108845 |
| 2024-10-02 | 159.93 | $158.08 | 98302 |
| 2024-10-01 | 160.34 | $162.04 | 130700 |
| 2024-09-30 | 159.97 | $162.42 | 137253 |
| 2024-09-27 | 159.47 | $162.87 | 128300 |
| 2024-09-26 | 158.80 | $161.87 | 279908 |
| 2024-09-25 | 158.23 | $161.11 | 197200 |
| 2024-09-24 | 157.74 | $160.85 | 109700 |
| 2024-09-23 | 157.22 | $159.46 | 138124 |
| 2024-09-20 | 156.93 | $158.49 | 359903 |
| 2024-09-19 | 156.81 | $161.92 | 142700 |
| 2024-09-18 | 155.96 | $157.60 | 134400 |
| 2024-09-17 | 155.89 | $157.61 | 168521 |
| 2024-09-16 | 155.82 | $156.11 | 248800 |
| 2024-09-13 | 156.08 | $152.21 | 150734 |
| 2024-09-12 | 157.21 | $149.27 | 157304 |
| 2024-09-11 | 159.16 | $148.45 | 252622 |
| 2024-09-10 | 161.60 | $149.77 | 429722 |
| 2024-09-09 | 164.16 | $156.79 | 170644 |
| 2024-09-06 | 165.65 | $157.28 | 139700 |
| 2024-09-05 | 167.27 | $161.02 | 125600 |
| 2024-09-04 | 168.35 | $162.41 | 188740 |
| 2024-09-03 | 169.29 | $166.63 | 150042 |
| 2024-08-30 | 169.48 | $170.10 | 132700 |
| 2024-08-29 | 168.95 | $169.48 | 171223 |
| 2024-08-28 | 168.44 | $168.20 | 96537 |
| 2024-08-27 | 168.11 | $168.29 | 103203 |
| 2024-08-26 | 167.68 | $168.78 | 140900 |
| 2024-08-23 | 167.06 | $169.47 | 112910 |
| 2024-08-22 | 166.17 | $165.33 | 127600 |
| 2024-08-21 | 166.00 | $167.32 | 113900 |
| 2024-08-20 | 165.37 | $164.25 | 148900 |
| 2024-08-19 | 165.26 | $164.91 | 93919 |
| 2024-08-16 | 164.97 | $165.44 | 123306 |
| 2024-08-15 | 164.51 | $165.84 | 142536 |
| 2024-08-14 | 163.88 | $162.21 | 154200 |
| 2024-08-13 | 163.89 | $162.71 | 233200 |
| 2024-08-12 | 163.78 | $160.26 | 192500 |
| 2024-08-09 | 164.15 | $161.77 | 113830 |
| 2024-08-08 | 164.24 | $162.10 | 141700 |
| 2024-08-07 | 164.25 | $159.36 | 172300 |
| 2024-08-06 | 164.82 | $161.75 | 173009 |
| 2024-08-05 | 164.94 | $161.13 | 292625 |
| 2024-08-02 | 165.20 | $164.11 | 402902 |
| 2024-08-01 | 164.84 | $171.25 | 439500 |
| 2024-07-31 | 162.88 | $174.11 | 452400 |
| 2024-07-30 | 159.98 | $164.88 | 240747 |
| 2024-07-29 | 158.55 | $162.80 | 160644 |
| 2024-07-26 | 157.30 | $160.56 | 186600 |
| 2024-07-25 | 156.30 | $158.56 | 139300 |
| 2024-07-24 | 155.56 | $155.20 | 124644 |
| 2024-07-23 | 155.38 | $154.24 | 161443 |
| 2024-07-22 | 155.38 | $156.55 | 157125 |
| 2024-07-19 | 154.87 | $155.40 | 128511 |
| 2024-07-18 | 154.50 | $158.73 | 135303 |
| 2024-07-17 | 153.37 | $160.99 | 164500 |
| 2024-07-16 | 151.57 | $161.97 | 192200 |
| 2024-07-15 | 149.27 | $155.37 | 216600 |
| 2024-07-12 | 147.99 | $155.15 | 176612 |
| 2024-07-11 | 146.55 | $152.73 | 191820 |
| 2024-07-10 | 145.40 | $145.61 | 133900 |
| 2024-07-09 | 145.57 | $144.13 | 174000 |
| 2024-07-08 | 146.10 | $146.04 | 150900 |
| 2024-07-05 | 146.32 | $143.74 | 262700 |
| 2024-07-03 | 147.06 | $146.07 | 93900 |
| 2024-07-02 | 147.45 | $146.63 | 201814 |
| 2024-07-01 | 147.78 | $147.12 | 211047 |
| 2024-06-28 | 148.08 | $149.02 | 275000 |
| 2024-06-27 | 148.03 | $148.13 | 153228 |
| 2024-06-26 | 148.17 | $148.12 | 171018 |
| 2024-06-25 | 148.33 | $148.69 | 238920 |
| 2024-06-24 | 148.42 | $150.72 | 146149 |
| 2024-06-21 | 148.10 | $151.18 | 341200 |
| 2024-06-20 | 147.64 | $150.28 | 434545 |
| 2024-06-18 | 147.30 | $147.05 | 156138 |
| 2024-06-17 | 147.61 | $147.51 | 177600 |
| 2024-06-14 | 147.88 | $144.77 | 198815 |
| 2024-06-13 | 148.78 | $147.63 | 126400 |
| 2024-06-12 | 149.24 | $148.88 | 180100 |
| 2024-06-11 | 149.51 | $146.86 | 156500 |
| 2024-06-10 | 150.27 | $147.42 | 224700 |
| 2024-06-07 | 151.03 | $148.92 | 157230 |
| 2024-06-06 | 151.61 | $150.33 | 128144 |
| 2024-06-05 | 152.00 | $151.59 | 105300 |
| 2024-06-04 | 152.18 | $151.01 | 146807 |
| 2024-06-03 | 152.52 | $153.45 | 194900 |
| 2024-05-31 | 152.41 | $152.10 | 192202 |
| 2024-05-30 | 152.56 | $150.46 | 174500 |
| 2024-05-29 | 153.10 | $146.86 | 192000 |
| 2024-05-28 | 154.47 | $151.44 | 133544 |
| 2024-05-24 | 155.11 | $152.69 | 97238 |
| 2024-05-23 | 155.58 | $151.32 | 164023 |
| 2024-05-22 | 156.41 | $152.69 | 157502 |
| 2024-05-21 | 157.08 | $154.92 | 188000 |
| 2024-05-20 | 157.38 | $155.36 | 179538 |
| 2024-05-17 | 157.63 | $156.25 | 211100 |
| 2024-05-16 | 157.72 | $159.74 | 109925 |
| 2024-05-15 | 157.08 | $160.03 | 153001 |
| 2024-05-14 | 156.27 | $161.63 | 218800 |
| 2024-05-13 | 154.98 | $160.29 | 269200 |
| 2024-05-10 | 153.76 | $155.39 | 185500 |
| 2024-05-09 | 153.37 | $156.08 | 159532 |
| 2024-05-08 | 152.78 | $152.87 | 137000 |
| 2024-05-07 | 152.76 | $153.22 | 186200 |
| 2024-05-06 | 152.68 | $153.93 | 169600 |
| 2024-05-03 | 152.42 | $153.44 | 203347 |
| 2024-05-02 | 152.24 | $152.50 | 160100 |
| 2024-05-01 | 152.22 | $151.98 | 216600 |
| 2024-04-30 | 152.31 | $152.91 | 402849 |
| 2024-04-29 | 152.22 | $155.38 | 299100 |
| 2024-04-26 | 151.60 | $155.63 | 220305 |
| 2024-04-25 | 150.84 | $153.45 | 176000 |
| 2024-04-24 | 150.41 | $153.18 | 206100 |
| 2024-04-23 | 149.98 | $152.20 | 168900 |
| 2024-04-22 | 149.70 | $149.02 | 187513 |
| 2024-04-19 | 150.05 | $147.94 | 187900 |
| 2024-04-18 | 150.69 | $147.48 | 187700 |
| 2024-04-17 | 151.54 | $149.02 | 322836 |
| 2024-04-16 | 152.22 | $150.49 | 216725 |
| 2024-04-15 | 152.70 | $149.39 | 365900 |
| 2024-04-12 | 153.49 | $150.01 | 298700 |
| 2024-04-11 | 154.28 | $150.41 | 315700 |
| 2024-04-10 | 155.11 | $150.14 | 280200 |
| 2024-04-09 | 156.14 | $154.42 | 106700 |
| 2024-04-08 | 156.42 | $152.90 | 93724 |
| 2024-04-05 | 157.06 | $153.37 | 140001 |
| 2024-04-04 | 157.70 | $152.41 | 180601 |
| 2024-04-03 | 158.64 | $155.44 | 167941 |
| 2024-04-02 | 159.08 | $155.79 | 180418 |
| 2024-04-01 | 159.50 | $160.72 | 146800 |
| 2024-03-28 | 158.94 | $161.99 | 190904 |
| 2024-03-27 | 158.00 | $162.10 | 144108 |
| 2024-03-26 | 156.88 | $158.04 | 136514 |
| 2024-03-25 | 156.42 | $158.14 | 114600 |
| 2024-03-22 | 155.85 | $158.46 | 123303 |
| 2024-03-21 | 155.12 | $160.32 | 135626 |
| 2024-03-20 | 153.87 | $157.59 | 181100 |
| 2024-03-19 | 152.99 | $153.09 | 170013 |
| 2024-03-18 | 152.91 | $152.96 | 336832 |
| 2024-03-15 | 152.85 | $153.30 | 334041 |
| 2024-03-14 | 152.70 | $151.73 | 143240 |
| 2024-03-13 | 152.86 | $154.25 | 148849 |
| 2024-03-12 | 152.50 | $153.73 | 126401 |
| 2024-03-11 | 152.20 | $152.30 | 148700 |
| 2024-03-08 | 152.15 | $152.23 | 165147 |
| 2024-03-07 | 152.11 | $152.74 | 183205 |
| 2024-03-06 | 151.95 | $152.51 | 170337 |
| 2024-03-05 | 151.81 | $153.15 | 224200 |
| 2024-03-04 | 151.51 | $153.21 | 255418 |
| 2024-03-01 | 151.15 | $154.64 | 183829 |
| 2024-02-29 | 150.43 | $153.50 | 170517 |
| 2024-02-28 | 149.85 | $151.34 | 227300 |
| 2024-02-27 | 149.62 | $151.75 | 184400 |
| 2024-02-26 | 149.28 | $150.62 | 170100 |
| 2024-02-23 | 149.13 | $150.99 | 207400 |
| 2024-02-22 | 148.89 | $150.72 | 324800 |
| 2024-02-21 | 148.67 | $146.57 | 247234 |
| 2024-02-20 | 149.30 | $145.16 | 336000 |
| 2024-02-16 | 150.34 | $149.19 | 173025 |
| 2024-02-15 | 150.70 | $151.49 | 162200 |
| 2024-02-14 | 150.64 | $150.44 | 211426 |
| 2024-02-13 | 150.79 | $150.35 | 231000 |
| 2024-02-12 | 151.00 | $154.84 | 214341 |
| 2024-02-09 | 150.29 | $152.66 | 195909 |
| 2024-02-08 | 149.94 | $148.02 | 225138 |
| 2024-02-07 | 150.53 | $148.25 | 510557 |
| 2024-02-06 | 151.16 | $149.74 | 220330 |
| 2024-02-05 | 151.59 | $149.61 | 223805 |
| 2024-02-02 | 152.12 | $152.16 | 236905 |
| 2024-02-01 | 152.20 | $152.82 | 232562 |
| 2024-01-31 | 152.16 | $148.37 | 421000 |
| 2024-01-30 | 153.06 | $156.04 | 141613 |
| 2024-01-29 | 152.49 | $155.97 | 117436 |
| 2024-01-26 | 151.85 | $153.32 | 78244 |
| 2024-01-25 | 151.67 | $152.77 | 151600 |
| 2024-01-24 | 151.58 | $150.83 | 135700 |
| 2024-01-23 | 151.89 | $152.39 | 143128 |
| 2024-01-22 | 151.94 | $154.03 | 123400 |
| 2024-01-19 | 151.65 | $151.45 | 123904 |
| 2024-01-18 | 151.87 | $151.33 | 138212 |
| 2024-01-17 | 152.16 | $150.28 | 172523 |
| 2024-01-16 | 152.73 | $150.04 | 173524 |
| 2024-01-12 | 153.44 | $149.17 | 175615 |
| 2024-01-11 | 154.46 | $151.50 | 175500 |
| 2024-01-10 | 155.15 | $151.84 | 159000 |
| 2024-01-09 | 155.89 | $151.15 | 125500 |
| 2024-01-08 | 156.89 | $152.28 | 143442 |
| 2024-01-05 | 157.80 | $150.58 | 219048 |
| 2024-01-04 | 159.22 | $150.82 | 282806 |
| 2024-01-03 | 160.81 | $153.31 | 235740 |
| 2024-01-02 | 162.12 | $160.50 | 146505 |
| 2023-12-29 | 162.10 | $160.51 | 271700 |
| 2023-12-28 | 162.06 | $161.74 | 177200 |
| 2023-12-27 | 161.73 | $162.74 | 166313 |
| 2023-12-26 | 161.12 | $164.04 | 118200 |
| 2023-12-22 | 160.12 | $162.66 | 136000 |
| 2023-12-21 | 159.23 | $163.38 | 159500 |
| 2023-12-20 | 158.04 | $159.34 | 188028 |
| 2023-12-19 | 157.48 | $162.31 | 191647 |
| 2023-12-18 | 156.20 | $160.05 | 176517 |
| 2023-12-15 | 155.18 | $161.56 | 315220 |
| 2023-12-14 | 153.67 | $163.31 | 355223 |
| 2023-12-13 | 151.54 | $155.87 | 428500 |
| 2023-12-12 | 150.64 | $149.13 | 138300 |
| 2023-12-11 | 151.01 | $151.40 | 132206 |
| 2023-12-08 | 150.97 | $150.26 | 199741 |
| 2023-12-07 | 151.16 | $150.37 | 207700 |
| 2023-12-06 | 151.37 | $149.25 | 222500 |
| 2023-12-05 | 151.84 | $150.77 | 194211 |
| 2023-12-04 | 152.07 | $154.49 | 197400 |
| 2023-12-01 | 151.55 | $154.27 | 270521 |
| 2023-11-30 | 151.00 | $149.30 | 283000 |
| 2023-11-29 | 151.41 | $148.47 | 335442 |
| 2023-11-28 | 152.06 | $151.03 | 142300 |
| 2023-11-27 | 152.27 | $150.93 | 130620 |
| 2023-11-24 | 152.54 | $154.26 | 97335 |
| 2023-11-22 | 152.15 | $152.20 | 145818 |
| 2023-11-21 | 152.13 | $152.46 | 139103 |
| 2023-11-20 | 152.06 | $153.49 | 133005 |
| 2023-11-17 | 151.75 | $153.86 | 238946 |
| 2023-11-16 | 151.32 | $151.93 | 308900 |
| 2023-11-15 | 151.22 | $159.55 | 224800 |
| 2023-11-14 | 149.51 | $157.16 | 199922 |
| 2023-11-13 | 148.03 | $149.56 | 161401 |
| 2023-11-10 | 147.93 | $149.17 | 118417 |
| 2023-11-09 | 147.90 | $147.97 | 172100 |
| 2023-11-08 | 148.13 | $151.89 | 295400 |
| 2023-11-07 | 147.59 | $152.11 | 196500 |
| 2023-11-06 | 146.93 | $153.01 | 188300 |
| 2023-11-03 | 145.99 | $156.12 | 249000 |
| 2023-11-02 | 144.27 | $150.79 | 253036 |
| 2023-11-01 | 143.42 | $147.74 | 259310 |
| 2023-10-31 | 143.10 | $143.08 | 215000 |
| 2023-10-30 | 143.75 | $142.94 | 234700 |
| 2023-10-27 | 144.56 | $144.76 | 290700 |
| 2023-10-26 | 145.15 | $145.52 | 295032 |
| 2023-10-25 | 145.70 | $142.35 | 525815 |
| 2023-10-24 | 147.05 | $143.56 | 397900 |
| 2023-10-23 | 148.38 | $144.18 | 311343 |
| 2023-10-20 | 149.83 | $147.36 | 186100 |
| 2023-10-19 | 150.87 | $147.97 | 215400 |
| 2023-10-18 | 151.96 | $152.38 | 241338 |
| 2023-10-17 | 152.33 | $151.73 | 235645 |
| 2023-10-16 | 152.92 | $151.15 | 217200 |
| 2023-10-13 | 153.75 | $146.57 | 344200 |
| 2023-10-12 | 155.69 | $150.26 | 335000 |
| 2023-10-11 | 157.19 | $156.30 | 159724 |
| 2023-10-10 | 157.67 | $158.25 | 247903 |
| 2023-10-09 | 157.84 | $155.83 | 165809 |
| 2023-10-06 | 158.55 | $153.00 | 287826 |
| 2023-10-05 | 159.99 | $151.90 | 394603 |
| 2023-10-04 | 161.90 | $158.44 | 270900 |
| 2023-10-03 | 162.75 | $158.81 | 268400 |
| 2023-10-02 | 163.66 | $163.20 | 274000 |
| 2023-09-29 | 163.79 | $167.06 | 307300 |
| 2023-09-28 | 163.14 | $168.04 | 304117 |
| 2023-09-27 | 162.17 | $166.36 | 167300 |
| 2023-09-26 | 161.41 | $161.28 | 233206 |
| 2023-09-25 | 161.61 | $162.11 | 188500 |
| 2023-09-22 | 161.67 | $159.52 | 209100 |
| 2023-09-21 | 162.29 | $160.43 | 206100 |
| 2023-09-20 | 162.83 | $162.56 | 180500 |
| 2023-09-19 | 163.02 | $165.04 | 238844 |
| 2023-09-18 | 162.72 | $165.09 | 226800 |
| 2023-09-15 | 162.36 | $163.87 | 1.4M |
| 2023-09-14 | 162.22 | $167.94 | 280600 |
| 2023-09-13 | 161.21 | $161.34 | 235140 |
| 2023-09-12 | 161.43 | $161.85 | 228800 |
| 2023-09-11 | 161.60 | $160.22 | 277600 |
| 2023-09-08 | 162.15 | $159.62 | 189238 |
| 2023-09-07 | 162.93 | $158.95 | 291631 |
| 2023-09-06 | 163.98 | $159.20 | 241400 |
| 2023-09-05 | 165.16 | $161.89 | 343600 |
| 2023-09-01 | 165.96 | $166.17 | 231300 |
| 2023-08-31 | 166.00 | $164.30 | 187000 |
| 2023-08-30 | 166.45 | $165.75 | 197400 |
| 2023-08-29 | 166.66 | $165.50 | 189400 |
| 2023-08-28 | 166.96 | $162.93 | 241100 |
| 2023-08-25 | 167.86 | $163.45 | 179819 |
| 2023-08-24 | 168.79 | $164.67 | 211042 |
| 2023-08-23 | 169.60 | $167.34 | 242400 |
| 2023-08-22 | 169.99 | $166.68 | 259700 |
| 2023-08-21 | 170.57 | $168.45 | 274126 |
| 2023-08-18 | 170.86 | $169.93 | 273500 |
| 2023-08-17 | 170.87 | $167.79 | 290000 |
| 2023-08-16 | 171.33 | $171.65 | 285600 |
| 2023-08-15 | 171.04 | $172.79 | 333336 |
| 2023-08-14 | 170.45 | $174.93 | 434013 |
| 2023-08-11 | 169.31 | $173.61 | 420300 |
| 2023-08-10 | 168.26 | $165.60 | 320030 |
| 2023-08-09 | 168.71 | $166.53 | 260310 |
| 2023-08-08 | 169.04 | $165.60 | 326100 |
| 2023-08-07 | 169.61 | $167.81 | 396143 |
| 2023-08-04 | 169.79 | $167.34 | 794300 |
| 2023-08-03 | 170.10 | $172.74 | 4.6M |
| 2023-08-02 | 169.30 | $173.27 | 1.6M |
| 2023-08-01 | 168.25 | $162.61 | 319534 |
| 2023-07-31 | 169.27 | $161.42 | 324800 |
| 2023-07-28 | 170.69 | $161.59 | 331646 |
| 2023-07-27 | 172.29 | $163.08 | 318339 |
| 2023-07-26 | 173.80 | $162.98 | 413643 |
| 2023-07-25 | 175.56 | $165.05 | 418500 |
| 2023-07-24 | 177.14 | $167.74 | 323922 |
| 2023-07-21 | 178.36 | $169.34 | 436500 |
| 2023-07-20 | 179.39 | $176.41 | 216300 |
| 2023-07-19 | 179.06 | $179.65 | 360100 |
| 2023-07-18 | 177.94 | $177.31 | 164100 |
| 2023-07-17 | 177.09 | $175.40 | 155200 |
| 2023-07-14 | 176.45 | $174.87 | 144000 |
| 2023-07-13 | 175.77 | $177.09 | 120900 |
| 2023-07-12 | 174.46 | $178.48 | 271100 |
| 2023-07-11 | 172.60 | $178.37 | 375500 |
| 2023-07-10 | 170.41 | $174.92 | 295300 |
| 2023-07-07 | 168.55 | $172.22 | 433500 |
| 2023-07-06 | 166.93 | $168.52 | 283593 |
| 2023-07-05 | 165.77 | $166.39 | 252608 |
| 2023-07-03 | 164.84 | $167.07 | 130320 |
| 2023-06-30 | 163.58 | $166.63 | 273200 |
| 2023-06-29 | 162.17 | $165.97 | 229200 |
| 2023-06-28 | 160.64 | $165.53 | 239915 |
| 2023-06-27 | 158.92 | $163.14 | 238241 |
| 2023-06-26 | 157.39 | $159.64 | 258300 |
| 2023-06-23 | 156.32 | $158.48 | 691516 |
| 2023-06-22 | 155.30 | $156.64 | 197538 |
| 2023-06-21 | 154.48 | $156.25 | 239207 |
| 2023-06-20 | 153.58 | $154.00 | 221900 |
| 2023-06-16 | 152.98 | $153.72 | 394730 |
| 2023-06-15 | 152.32 | $156.54 | 251500 |
| 2023-06-14 | 150.94 | $154.00 | 186903 |
| 2023-06-13 | 149.85 | $155.87 | 461813 |
| 2023-06-12 | 148.17 | $150.58 | 225747 |
| 2023-06-09 | 147.31 | $149.85 | 196800 |
| 2023-06-08 | 146.46 | $152.32 | 241749 |
| 2023-06-07 | 144.93 | $151.38 | 271333 |
| 2023-06-06 | 143.34 | $147.03 | 317741 |
| 2023-06-05 | 142.41 | $143.41 | 234148 |
| 2023-06-02 | 142.09 | $146.36 | 361700 |
| 2023-06-01 | 141.08 | $138.43 | 248730 |
| 2023-05-31 | 141.58 | $138.22 | 577700 |
| 2023-05-30 | 142.20 | $145.24 | 332800 |
| 2023-05-26 | 141.44 | $141.59 | 372900 |
| 2023-05-25 | 141.32 | $142.53 | 213400 |
| 2023-05-24 | 140.98 | $141.83 | 222748 |
| 2023-05-23 | 140.72 | $142.65 | 288348 |
| 2023-05-22 | 140.25 | $141.10 | 219700 |
| 2023-05-19 | 140.03 | $139.55 | 230800 |
| 2023-05-18 | 140.09 | $142.45 | 213617 |
| 2023-05-17 | 139.56 | $140.64 | 282201 |
| 2023-05-16 | 139.31 | $137.22 | 248742 |
| 2023-05-15 | 139.75 | $140.17 | 315600 |
| 2023-05-12 | 139.64 | $140.13 | 354400 |
| 2023-05-11 | 139.52 | $138.95 | 275400 |
| 2023-05-10 | 139.62 | $140.79 | 324001 |
| 2023-05-09 | 139.35 | $140.48 | 375800 |
| 2023-05-08 | 139.11 | $139.71 | 293600 |
| 2023-05-05 | 138.99 | $139.01 | 304620 |
| 2023-05-04 | 138.99 | $135.19 | 336148 |
| 2023-05-03 | 139.80 | $136.48 | 353642 |
| 2023-05-02 | 140.47 | $141.46 | 461129 |
| 2023-05-01 | 140.20 | $142.78 | 432823 |
| 2023-04-28 | 139.59 | $138.58 | 410800 |
| 2023-04-27 | 139.78 | $138.16 | 383900 |
| 2023-04-26 | 140.08 | $135.88 | 536000 |
| 2023-04-25 | 140.91 | $136.90 | 367148 |
| 2023-04-24 | 141.65 | $141.50 | 328500 |
| 2023-04-21 | 141.53 | $140.59 | 367503 |
| 2023-04-20 | 141.58 | $141.06 | 318600 |
| 2023-04-19 | 141.52 | $143.12 | 319338 |
| 2023-04-18 | 141.02 | $144.34 | 236800 |
| 2023-04-17 | 140.18 | $142.26 | 251900 |
| 2023-04-14 | 139.62 | $142.66 | 354200 |
| 2023-04-13 | 138.90 | $139.85 | 286223 |
| 2023-04-12 | 138.64 | $140.00 | 391620 |
| 2023-04-11 | 138.31 | $141.59 | 328610 |
| 2023-04-10 | 137.59 | $136.69 | 275100 |
| 2023-04-06 | 137.79 | $135.49 | 200538 |
| 2023-04-05 | 138.27 | $137.71 | 289509 |
| 2023-04-04 | 138.35 | $140.53 | 265430 |
| 2023-04-03 | 137.86 | $143.24 | 292900 |
| 2023-03-31 | 136.72 | $141.81 | 202300 |
| 2023-03-30 | 135.70 | $139.39 | 183223 |
| 2023-03-29 | 135.02 | $136.82 | 221910 |
| 2023-03-28 | 134.79 | $134.75 | 141030 |
| 2023-03-27 | 134.97 | $134.35 | 172616 |
| 2023-03-24 | 135.26 | $132.82 | 278511 |
| 2023-03-23 | 135.94 | $131.81 | 282030 |
| 2023-03-22 | 136.94 | $133.15 | 260900 |
| 2023-03-21 | 137.82 | $136.05 | 318003 |
| 2023-03-20 | 138.24 | $133.87 | 326211 |
| 2023-03-17 | 139.18 | $130.09 | 689900 |
| 2023-03-16 | 141.07 | $135.06 | 416126 |
| 2023-03-15 | 142.21 | $132.76 | 528500 |
| 2023-03-14 | 144.01 | $134.79 | 451500 |
| 2023-03-13 | 145.66 | $137.05 | 598135 |
| 2023-03-10 | 147.07 | $141.85 | 556613 |
| 2023-03-09 | 147.67 | $145.52 | 575316 |
| 2023-03-08 | 147.58 | $145.15 | 300723 |
| 2023-03-07 | 147.51 | $144.18 | 493942 |
| 2023-03-06 | 147.61 | $141.84 | 389615 |
| 2023-03-03 | 148.19 | $144.57 | 349000 |
| 2023-03-02 | 148.25 | $143.63 | 348100 |
| 2023-03-01 | 148.47 | $144.72 | 235514 |
| 2023-02-28 | 148.47 | $144.15 | 230309 |
| 2023-02-27 | 148.54 | $144.91 | 186000 |
| 2023-02-24 | 148.42 | $143.83 | 237726 |
| 2023-02-23 | 148.47 | $145.81 | 361200 |
| 2023-02-22 | 148.05 | $147.60 | 386900 |
| 2023-02-21 | 147.14 | $145.16 | 423700 |
| 2023-02-17 | 146.55 | $154.67 | 550323 |
| 2023-02-16 | 143.81 | $147.36 | 375300 |
| 2023-02-15 | 142.12 | $146.69 | 433600 |
| 2023-02-14 | 140.26 | $146.10 | 508220 |
| 2023-02-13 | 138.18 | $142.46 | 317016 |
| 2023-02-10 | 136.49 | $140.08 | 371646 |
| 2023-02-09 | 135.00 | $139.20 | 476517 |
| 2023-02-08 | 133.42 | $136.44 | 685415 |
| 2023-02-07 | 132.13 | $134.81 | 633211 |
| 2023-02-06 | 130.94 | $137.12 | 371800 |
| 2023-02-03 | 129.05 | $138.36 | 453046 |
| 2023-02-02 | 126.57 | $138.46 | 772519 |
| 2023-02-01 | 123.65 | $130.72 | 288500 |
| 2023-01-31 | 121.87 | $127.82 | 335820 |
| 2023-01-30 | 120.41 | $124.61 | 243026 |
| 2023-01-27 | 119.39 | $124.69 | 302348 |
| 2023-01-26 | 118.17 | $122.57 | 219517 |
| 2023-01-25 | 117.21 | $120.15 | 291200 |
| 2023-01-24 | 116.60 | $116.79 | 199100 |
| 2023-01-23 | 116.61 | $117.73 | 242400 |
| 2023-01-20 | 116.42 | $117.69 | 283039 |
| 2023-01-19 | 116.21 | $115.14 | 407007 |
| 2023-01-18 | 116.51 | $115.18 | 271919 |
| 2023-01-17 | 116.85 | $115.94 | 509100 |
| 2023-01-13 | 117.09 | $118.65 | 272257 |
| 2023-01-12 | 116.80 | $121.29 | 412015 |
| 2023-01-11 | 115.90 | $120.65 | 424900 |
| 2023-01-10 | 115.01 | $117.78 | 423714 |
| 2023-01-09 | 114.58 | $115.40 | 346000 |
| 2023-01-06 | 114.59 | $117.50 | 363639 |
| 2023-01-05 | 114.18 | $114.58 | 288414 |
| 2023-01-04 | 114.32 | $115.62 | 281300 |
| 2023-01-03 | 114.28 | $113.70 | 412900 |
| 2022-12-30 | 114.65 | $114.93 | 375800 |
| 2022-12-29 | 114.83 | $114.24 | 411100 |
| 2022-12-28 | 115.20 | $111.87 | 380500 |
| 2022-12-27 | 116.14 | $112.96 | 578700 |
| 2022-12-23 | 117.01 | $112.28 | 646300 |
| 2022-12-22 | 118.17 | $110.17 | 845926 |
| 2022-12-21 | 119.96 | $112.68 | 451832 |
| 2022-12-20 | 121.52 | $112.09 | 706341 |
| 2022-12-19 | 123.45 | $115.61 | 543109 |
| 2022-12-16 | 124.94 | $118.80 | 739035 |
| 2022-12-15 | 125.98 | $121.79 | 534300 |
| 2022-12-14 | 126.55 | $123.24 | 509234 |
| 2022-12-13 | 126.88 | $121.05 | 673200 |
| 2022-12-12 | 127.71 | $125.64 | 266400 |
| 2022-12-09 | 127.68 | $124.64 | 304336 |
| 2022-12-08 | 127.83 | $125.72 | 627400 |
| 2022-12-07 | 127.76 | $125.57 | 297900 |
| 2022-12-06 | 127.67 | $126.03 | 419400 |
| 2022-12-05 | 127.45 | $123.65 | 325904 |
| 2022-12-02 | 127.67 | $125.82 | 365600 |
| 2022-12-01 | 127.43 | $124.75 | 340400 |
| 2022-11-30 | 127.34 | $126.45 | 513800 |
| 2022-11-29 | 126.86 | $125.57 | 435800 |
| 2022-11-28 | 126.44 | $124.22 | 335546 |
| 2022-11-25 | 126.20 | $125.49 | 81200 |
| 2022-11-23 | 125.63 | $125.33 | 241400 |
| 2022-11-22 | 124.95 | $125.69 | 315341 |
| 2022-11-21 | 124.06 | $124.04 | 380434 |
| 2022-11-18 | 123.33 | $124.21 | 374638 |
| 2022-11-17 | 122.42 | $123.56 | 447536 |
| 2022-11-16 | 121.46 | $123.98 | 319049 |
| 2022-11-15 | 120.22 | $126.14 | 461400 |
| 2022-11-14 | 118.29 | $126.98 | 623400 |
| 2022-11-11 | 115.85 | $124.02 | 418300 |
| 2022-11-10 | 113.61 | $124.01 | 723100 |
| 2022-11-09 | 111.00 | $113.97 | 569502 |
| 2022-11-08 | 110.06 | $113.10 | 603500 |
| 2022-11-07 | 109.14 | $112.23 | 454800 |
| 2022-11-04 | 108.24 | $110.54 | 267800 |
| 2022-11-03 | 107.55 | $109.52 | 316000 |
| 2022-11-02 | 106.95 | $110.10 | 523419 |
| 2022-11-01 | 106.12 | $114.63 | 484045 |
| 2022-10-31 | 104.20 | $111.62 | 481600 |
| 2022-10-28 | 102.60 | $110.66 | 627912 |
| 2022-10-27 | 100.95 | $108.01 | 674400 |
| 2022-10-26 | 99.60 | $103.70 | 501800 |
| 2022-10-25 | 98.95 | $103.81 | 447800 |
| 2022-10-24 | 98.19 | $100.80 | 619500 |
| 2022-10-21 | 97.96 | $97.45 | 405800 |
| 2022-10-20 | 98.41 | $96.07 | 612200 |
| 2022-10-19 | 99.24 | $98.17 | 496000 |
| 2022-10-18 | 99.77 | $102.98 | 301914 |
| 2022-10-17 | 99.40 | $101.40 | 245235 |
| 2022-10-14 | 99.31 | $100.45 | 254748 |
| 2022-10-13 | 99.43 | $103.04 | 275126 |
| 2022-10-12 | 99.04 | $101.39 | 332800 |
| 2022-10-11 | 98.96 | $100.81 | 642100 |
| 2022-10-10 | 99.00 | $99.58 | 578300 |
| 2022-10-07 | 99.34 | $99.89 | 619800 |
| 2022-10-06 | 99.68 | $100.92 | 382100 |
| 2022-10-05 | 99.89 | $101.97 | 411600 |
| 2022-10-04 | 99.94 | $103.16 | 556700 |
| 2022-10-03 | 99.76 | $101.31 | 601706 |
| 2022-09-30 | 99.98 | $98.43 | 783400 |
| 2022-09-29 | 100.87 | $97.21 | 1.2M |
| 2022-09-28 | 102.18 | $107.01 | 809800 |
| 2022-09-27 | 101.66 | $100.84 | 717946 |
| 2022-09-26 | 102.39 | $96.54 | 944811 |
| 2022-09-23 | 104.17 | $100.37 | 748803 |
| 2022-09-22 | 105.45 | $103.53 | 375500 |
| 2022-09-21 | 106.29 | $103.73 | 445400 |
| 2022-09-20 | 107.24 | $103.55 | 430000 |
| 2022-09-19 | 108.41 | $106.94 | 347409 |
| 2022-09-16 | 109.07 | $104.64 | 1.5M |
| 2022-09-15 | 110.33 | $106.20 | 461700 |
| 2022-09-14 | 111.48 | $105.55 | 528926 |
| 2022-09-13 | 112.97 | $106.43 | 480800 |
| 2022-09-12 | 114.52 | $112.13 | 380400 |
| 2022-09-09 | 115.12 | $110.79 | 475900 |
| 2022-09-08 | 116.10 | $110.17 | 640300 |
| 2022-09-07 | 117.38 | $113.16 | 322940 |
| 2022-09-06 | 118.22 | $109.88 | 527834 |
| 2022-09-02 | 119.89 | $114.62 | 390114 |
| 2022-09-01 | 120.82 | $116.72 | 312100 |
| 2022-08-31 | 121.44 | $117.91 | 318641 |
| 2022-08-30 | 121.90 | $120.18 | 380400 |
| 2022-08-29 | 121.94 | $121.67 | 216500 |
| 2022-08-26 | 121.66 | $121.30 | 270300 |
| 2022-08-25 | 121.39 | $123.72 | 330600 |
| 2022-08-24 | 120.55 | $120.22 | 227200 |
| 2022-08-23 | 120.29 | $118.78 | 230500 |
| 2022-08-22 | 120.28 | $117.68 | 287521 |
| 2022-08-19 | 120.49 | $119.61 | 310600 |
| 2022-08-18 | 120.30 | $121.73 | 200000 |
| 2022-08-17 | 119.62 | $121.13 | 231414 |
| 2022-08-16 | 118.93 | $124.16 | 496405 |
| 2022-08-15 | 117.48 | $117.56 | 221900 |
| 2022-08-12 | 117.17 | $117.94 | 169229 |
| 2022-08-11 | 116.72 | $118.28 | 254500 |
| 2022-08-10 | 116.11 | $117.33 | 276900 |
| 2022-08-09 | 115.58 | $114.66 | 302400 |
| 2022-08-08 | 115.53 | $116.97 | 507800 |
| 2022-08-05 | 114.96 | $115.72 | 435098 |
| 2022-08-04 | 114.55 | $116.35 | 290026 |
| 2022-08-03 | 113.94 | $117.23 | 287700 |
| 2022-08-02 | 113.03 | $116.13 | 493000 |
| 2022-08-01 | 112.19 | $119.64 | 471800 |
| 2022-07-29 | 110.48 | $114.49 | 370302 |
| 2022-07-28 | 109.57 | $113.15 | 555200 |
| 2022-07-27 | 108.79 | $109.97 | 587519 |
| 2022-07-26 | 108.56 | $108.35 | 475330 |
| 2022-07-25 | 108.64 | $110.22 | 352400 |
| 2022-07-22 | 108.34 | $110.06 | 385935 |
| 2022-07-21 | 108.03 | $108.95 | 530304 |
| 2022-07-20 | 107.90 | $111.16 | 579300 |
| 2022-07-19 | 107.29 | $112.43 | 396000 |
| 2022-07-18 | 106.32 | $107.67 | 397020 |
| 2022-07-15 | 106.21 | $105.50 | 370122 |
| 2022-07-14 | 106.54 | $103.33 | 436018 |
| 2022-07-13 | 107.39 | $107.40 | 336300 |
| 2022-07-12 | 107.53 | $108.71 | 273401 |
| 2022-07-11 | 107.43 | $106.53 | 267124 |
| 2022-07-08 | 107.77 | $108.91 | 276135 |
| 2022-07-07 | 107.68 | $109.51 | 345300 |
| 2022-07-06 | 107.45 | $104.34 | 466637 |
| 2022-07-05 | 108.28 | $107.38 | 361600 |
| 2022-07-01 | 108.61 | $106.78 | 350237 |
| 2022-06-30 | 109.13 | $104.69 | 549800 |
| 2022-06-29 | 110.18 | $110.05 | 319530 |
| 2022-06-28 | 110.27 | $110.76 | 300926 |
| 2022-06-27 | 110.23 | $111.21 | 306700 |
| 2022-06-24 | 110.09 | $111.17 | 619800 |
| 2022-06-23 | 109.95 | $105.94 | 433647 |
| 2022-06-22 | 110.88 | $106.00 | 359400 |
| 2022-06-21 | 111.96 | $105.25 | 508200 |
| 2022-06-17 | 113.36 | $106.06 | 742823 |
| 2022-06-16 | 114.81 | $102.48 | 453600 |
| 2022-06-15 | 117.25 | $114.04 | 434800 |
| 2022-06-14 | 117.62 | $113.06 | 362849 |
| 2022-06-13 | 118.25 | $110.15 | 321405 |
| 2022-06-10 | 119.57 | $115.52 | 379615 |
| 2022-06-09 | 119.95 | $121.25 | 454660 |
| 2022-06-08 | 119.15 | $120.22 | 407300 |
| 2022-06-07 | 118.42 | $120.87 | 310702 |
| 2022-06-06 | 117.42 | $120.15 | 407800 |
| 2022-06-03 | 116.37 | $117.20 | 301217 |
| 2022-06-02 | 115.76 | $116.91 | 273100 |
| 2022-06-01 | 115.09 | $116.23 | 377522 |
| 2022-05-31 | 114.44 | $115.14 | 272800 |
| 2022-05-27 | 113.89 | $116.60 | 353125 |
| 2022-05-26 | 112.92 | $115.20 | 271400 |
| 2022-05-25 | 112.08 | $112.31 | 314800 |
| 2022-05-24 | 111.69 | $108.87 | 350900 |
| 2022-05-23 | 111.95 | $108.32 | 273100 |
| 2022-05-20 | 112.35 | $108.01 | 364400 |
| 2022-05-19 | 112.86 | $108.90 | 375248 |
| 2022-05-18 | 113.23 | $108.79 | 396343 |
| 2022-05-17 | 113.67 | $117.97 | 299647 |
| 2022-05-16 | 112.21 | $115.54 | 283135 |
| 2022-05-13 | 111.01 | $115.94 | 642200 |
| 2022-05-12 | 109.51 | $109.02 | 377204 |
| 2022-05-11 | 109.20 | $107.28 | 416300 |
| 2022-05-10 | 109.19 | $107.87 | 329200 |
| 2022-05-09 | 109.03 | $109.15 | 366836 |
| 2022-05-06 | 108.55 | $111.78 | 216513 |
| 2022-05-05 | 107.42 | $111.84 | 217300 |
| 2022-05-04 | 106.08 | $114.53 | 291900 |
| 2022-05-03 | 103.93 | $111.79 | 280900 |
| 2022-05-02 | 102.01 | $108.13 | 268900 |
| 2022-04-29 | 100.54 | $104.82 | 505638 |
| 2022-04-28 | 99.52 | $106.92 | 455935 |
| 2022-04-27 | 97.89 | $98.94 | 425215 |
| 2022-04-26 | 97.68 | $99.22 | 452000 |
| 2022-04-25 | 97.38 | $100.48 | 296100 |
| 2022-04-22 | 96.77 | $96.84 | 426100 |
| 2022-04-21 | 96.83 | $97.69 | 338500 |
| 2022-04-20 | 96.73 | $101.50 | 356100 |
| 2022-04-19 | 95.81 | $100.96 | 329400 |
| 2022-04-18 | 94.86 | $97.21 | 340000 |
| 2022-04-14 | 94.56 | $96.55 | 285822 |
| 2022-04-13 | 94.37 | $95.35 | 358503 |
| 2022-04-12 | 94.41 | $94.00 | 396407 |
| 2022-04-11 | 94.75 | $94.89 | 281511 |
| 2022-04-08 | 94.97 | $93.99 | 339642 |
| 2022-04-07 | 95.43 | $92.20 | 350100 |
| 2022-04-06 | 96.35 | $93.19 | 538000 |
| 2022-04-05 | 97.22 | $92.53 | 400800 |
| 2022-04-04 | 98.37 | $93.39 | 361001 |
| 2022-04-01 | 99.54 | $94.25 | 468437 |
| 2022-03-31 | 100.72 | $93.72 | 662500 |
| 2022-03-30 | 102.20 | $100.23 | 265000 |
| 2022-03-29 | 102.54 | $103.37 | 216843 |
| 2022-03-28 | 102.27 | $99.40 | 355449 |
| 2022-03-25 | 102.78 | $102.18 | 286900 |
| 2022-03-24 | 102.80 | $102.02 | 140514 |
| 2022-03-23 | 102.83 | $101.61 | 155232 |
| 2022-03-22 | 102.96 | $104.53 | 168300 |
| 2022-03-21 | 102.48 | $103.85 | 242438 |
| 2022-03-18 | 102.07 | $104.61 | 393200 |
| 2022-03-17 | 101.42 | $104.89 | 188300 |
| 2022-03-16 | 100.60 | $105.32 | 303408 |
| 2022-03-15 | 99.56 | $101.17 | 297809 |
| 2022-03-14 | 99.23 | $100.96 | 229518 |
| 2022-03-11 | 98.89 | $101.15 | 297900 |
| 2022-03-10 | 98.46 | $100.84 | 251131 |
| 2022-03-09 | 98.03 | $99.99 | 459800 |
| 2022-03-08 | 97.71 | $99.75 | 382200 |
| 2022-03-07 | 97.39 | $96.20 | 429917 |
| 2022-03-04 | 97.78 | $98.02 | 465900 |
| 2022-03-03 | 97.86 | $100.15 | 295733 |
| 2022-03-02 | 97.50 | $103.22 | 405018 |
| 2022-03-01 | 96.45 | $95.59 | 312319 |
| 2022-02-28 | 96.85 | $98.29 | 381416 |
| 2022-02-25 | 96.75 | $98.47 | 309706 |
| 2022-02-24 | 96.61 | $95.38 | 588665 |
| 2022-02-23 | 97.11 | $91.89 | 587736 |
| 2022-02-22 | 98.44 | $93.72 | 481630 |
| 2022-02-18 | 99.61 | $100.15 | 273700 |
| 2022-02-17 | 99.61 | $99.84 | 284700 |
| 2022-02-16 | 99.69 | $102.71 | 268800 |
| 2022-02-15 | 99.18 | $100.48 | 419130 |
| 2022-02-14 | 99.06 | $96.54 | 401200 |
| 2022-02-11 | 99.77 | $96.35 | 467000 |
| 2022-02-10 | 100.63 | $97.83 | 442247 |
| 2022-02-09 | 101.33 | $102.75 | 506978 |
| 2022-02-08 | 101.11 | $102.79 | 347936 |
| 2022-02-07 | 100.85 | $100.99 | 382644 |
| 2022-02-04 | 100.94 | $99.39 | 332400 |
| 2022-02-03 | 101.37 | $100.80 | 320401 |
| 2022-02-02 | 101.59 | $103.00 | 400942 |
| 2022-02-01 | 101.39 | $103.68 | 267504 |
| 2022-01-31 | 101.01 | $101.63 | 353900 |
| 2022-01-28 | 101.01 | $100.25 | 311600 |
| 2022-01-27 | 101.31 | $99.34 | 423316 |
| 2022-01-26 | 101.85 | $100.04 | 350237 |
| 2022-01-25 | 102.34 | $101.96 | 271600 |
| 2022-01-24 | 102.51 | $102.19 | 382901 |
| 2022-01-21 | 102.66 | $98.83 | 302527 |
| 2022-01-20 | 103.55 | $98.50 | 266405 |
| 2022-01-19 | 104.65 | $100.95 | 241800 |
| 2022-01-18 | 105.41 | $103.46 | 240300 |
| 2022-01-14 | 105.76 | $104.40 | 283437 |
| 2022-01-13 | 105.97 | $105.61 | 164000 |
| 2022-01-12 | 105.95 | $103.98 | 256600 |
| 2022-01-11 | 106.26 | $105.90 | 213400 |
| 2022-01-10 | 106.21 | $106.84 | 351300 |
| 2022-01-07 | 105.96 | $107.05 | 201400 |
| 2022-01-06 | 105.61 | $107.08 | 234322 |
| 2022-01-05 | 105.19 | $106.18 | 227300 |
| 2022-01-04 | 104.89 | $107.54 | 288500 |
| 2022-01-03 | 104.26 | $104.91 | 231300 |
| 2021-12-31 | 104.07 | $107.22 | 111700 |
| 2021-12-30 | 103.36 | $106.01 | 131326 |
| 2021-12-29 | 102.80 | $105.60 | 132100 |
| 2021-12-28 | 102.23 | $105.18 | 107015 |
| 2021-12-27 | 101.66 | $105.19 | 150206 |
| 2021-12-23 | 101.00 | $102.85 | 178601 |
| 2021-12-22 | 100.74 | $101.94 | 251700 |
| 2021-12-21 | 100.63 | $100.47 | 739039 |
| 2021-12-20 | 100.82 | $97.82 | 476900 |
| 2021-12-17 | 101.61 | $101.73 | 713968 |
| 2021-12-16 | 101.71 | $100.92 | 359136 |
| 2021-12-15 | 102.00 | $102.08 | 389300 |
| 2021-12-14 | 102.09 | $101.09 | 444330 |
| 2021-12-13 | 102.42 | $99.94 | 270709 |
| 2021-12-10 | 103.05 | $105.68 | 238100 |
| 2021-12-09 | 102.58 | $103.65 | 274100 |
| 2021-12-08 | 102.46 | $103.01 | 252827 |
| 2021-12-07 | 102.46 | $103.62 | 245445 |
| 2021-12-06 | 102.34 | $103.65 | 369600 |
| 2021-12-03 | 102.20 | $102.60 | 291513 |
| 2021-12-02 | 102.27 | $104.33 | 317700 |
| 2021-12-01 | 102.00 | $99.60 | 403653 |
| 2021-11-30 | 102.68 | $99.62 | 539921 |
| 2021-11-29 | 103.48 | $101.79 | 259933 |
| 2021-11-26 | 103.96 | $102.04 | 209411 |
| 2021-11-24 | 104.46 | $102.81 | 156741 |
| 2021-11-23 | 104.89 | $103.01 | 321300 |
| 2021-11-22 | 105.35 | $101.32 | 749800 |
| 2021-11-19 | 106.24 | $95.87 | 624829 |
| 2021-11-18 | 108.41 | $99.50 | 559601 |
| 2021-11-17 | 110.17 | $98.43 | 997007 |
| 2021-11-16 | 112.43 | $111.58 | 218438 |
| 2021-11-15 | 112.26 | $111.49 | 163200 |
| 2021-11-12 | 112.06 | $112.16 | 224537 |
| 2021-11-11 | 111.67 | $111.01 | 142600 |
| 2021-11-10 | 111.45 | $110.74 | 216200 |
| 2021-11-09 | 111.23 | $110.91 | 187900 |
| 2021-11-08 | 110.91 | $110.99 | 268717 |
| 2021-11-05 | 110.51 | $111.86 | 276300 |
| 2021-11-04 | 109.85 | $110.63 | 383900 |
| 2021-11-03 | 109.31 | $109.70 | 213700 |
| 2021-11-02 | 108.87 | $107.30 | 262034 |
| 2021-11-01 | 108.85 | $108.15 | 404924 |
| 2021-10-29 | 108.63 | $106.05 | 389728 |
| 2021-10-28 | 108.79 | $105.80 | 324543 |
| 2021-10-27 | 109.01 | $103.42 | 502200 |
| 2021-10-26 | 109.75 | $110.74 | 458400 |
| 2021-10-25 | 109.03 | $113.61 | 352000 |
| 2021-10-22 | 107.58 | $111.93 | 533905 |
| 2021-10-21 | 106.22 | $110.30 | 402535 |
| 2021-10-20 | 104.97 | $103.73 | 328900 |
| 2021-10-19 | 104.88 | $103.07 | 277600 |
| 2021-10-18 | 104.90 | $105.00 | 209500 |
| 2021-10-15 | 104.50 | $103.38 | 252000 |
| 2021-10-14 | 104.35 | $101.84 | 178226 |
| 2021-10-13 | 104.49 | $101.02 | 174600 |
| 2021-10-12 | 104.80 | $102.42 | 203913 |
| 2021-10-11 | 104.84 | $102.50 | 265200 |
| 2021-10-08 | 104.84 | $104.24 | 187141 |
| 2021-10-07 | 104.46 | $103.18 | 294803 |
| 2021-10-06 | 104.21 | $101.31 | 304745 |
| 2021-10-05 | 104.29 | $102.09 | 451933 |
| 2021-10-04 | 104.18 | $102.07 | 325747 |
| 2021-10-01 | 104.04 | $102.09 | 515100 |
| 2021-09-30 | 103.84 | $100.60 | 524450 |
| 2021-09-29 | 103.89 | $108.39 | 417328 |
| 2021-09-28 | 102.27 | $104.83 | 362337 |
| 2021-09-27 | 101.11 | $106.31 | 642405 |
| 2021-09-24 | 99.42 | $107.02 | 481728 |
| 2021-09-23 | 97.29 | $104.31 | 823508 |
| 2021-09-22 | 95.36 | $100.54 | 601336 |
| 2021-09-21 | 93.90 | $96.42 | 353800 |
| 2021-09-20 | 93.05 | $94.82 | 313500 |
| 2021-09-17 | 92.39 | $96.71 | 838429 |
| 2021-09-16 | 91.21 | $94.84 | 581500 |
| 2021-09-15 | 90.23 | $91.79 | 660385 |
| 2021-09-14 | 89.72 | $89.92 | 333347 |
| 2021-09-13 | 89.52 | $89.81 | 194800 |
| 2021-09-10 | 89.30 | $89.45 | 297811 |
| 2021-09-09 | 89.11 | $89.48 | 267833 |
| 2021-09-08 | 88.88 | $87.65 | 308200 |
| 2021-09-07 | 88.99 | $86.48 | 407400 |
| 2021-09-03 | 89.35 | $87.79 | 308711 |
| 2021-09-02 | 89.49 | $88.82 | 278500 |
| 2021-09-01 | 89.42 | $89.69 | 597947 |
| 2021-08-31 | 89.14 | $89.93 | 442847 |
| 2021-08-30 | 88.77 | $88.84 | 262000 |
| 2021-08-27 | 88.54 | $89.61 | 298902 |
| 2021-08-26 | 88.12 | $86.84 | 277483 |
| 2021-08-25 | 88.19 | $87.69 | 275800 |
| 2021-08-24 | 88.09 | $86.98 | 275100 |
| 2021-08-23 | 88.11 | $85.61 | 255300 |
| 2021-08-20 | 88.42 | $85.40 | 189524 |
| 2021-08-19 | 88.80 | $84.93 | 322800 |
| 2021-08-18 | 89.33 | $85.60 | 328500 |
| 2021-08-17 | 89.78 | $86.16 | 348234 |
| 2021-08-16 | 90.18 | $90.44 | 422779 |
| 2021-08-13 | 89.71 | $89.68 | 404334 |
| 2021-08-12 | 89.31 | $89.99 | 362449 |
| 2021-08-11 | 88.76 | $89.95 | 330900 |
| 2021-08-10 | 88.11 | $89.00 | 203308 |
| 2021-08-09 | 87.53 | $86.82 | 300400 |
| 2021-08-06 | 87.31 | $87.76 | 278675 |
| 2021-08-05 | 86.83 | $87.73 | 276715 |
| 2021-08-04 | 86.26 | $85.93 | 444800 |
| 2021-08-03 | 85.96 | $89.99 | 372700 |
| 2021-08-02 | 84.73 | $89.83 | 410600 |
| 2021-07-30 | 83.33 | $88.60 | 409543 |
| 2021-07-29 | 81.95 | $87.09 | 471747 |
| 2021-07-28 | 80.65 | $81.07 | 426914 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
212.63
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
81.60
Average
143.36
Maximum
212.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 212.63 | $217.35 | 533405 |
| 2026-07-23 | 208.99 | $215.54 | 859900 |
| 2026-07-22 | 204.98 | $214.57 | 2.6M |
| 2026-07-21 | 200.27 | $195.19 | 266613 |
| 2026-07-20 | 200.54 | $195.50 | 268500 |
| 2026-07-17 | 200.65 | $202.66 | 303700 |
| 2026-07-16 | 198.40 | $204.74 | 472800 |
| 2026-07-15 | 194.89 | $200.40 | 344611 |
| 2026-07-14 | 191.88 | $193.55 | 281046 |
| 2026-07-13 | 190.30 | $193.22 | 298520 |
| 2026-07-10 | 188.39 | $194.27 | 363202 |
| 2026-07-09 | 185.66 | $191.49 | 324300 |
| 2026-07-08 | 183.16 | $182.52 | 237100 |
| 2026-07-07 | 182.90 | $184.97 | 211548 |
| 2026-07-06 | 181.77 | $183.42 | 296234 |
| 2026-07-02 | 180.84 | $179.42 | 269700 |
| 2026-07-01 | 180.93 | $177.08 | 222700 |
| 2026-06-30 | 181.73 | $178.95 | 297200 |
| 2026-06-29 | 182.07 | $180.06 | 288500 |
| 2026-06-26 | 182.08 | $182.21 | 286100 |
| 2026-06-25 | 181.36 | $183.84 | 387800 |
| 2026-06-24 | 179.90 | $183.44 | 498510 |
| 2026-06-23 | 178.20 | $176.71 | 202300 |
| 2026-06-22 | 178.21 | $175.00 | 227026 |
| 2026-06-18 | 178.71 | $175.20 | 415100 |
| 2026-06-17 | 179.21 | $171.33 | 366800 |
| 2026-06-16 | 180.98 | $180.76 | 297300 |
| 2026-06-15 | 180.08 | $180.07 | 247442 |
| 2026-06-12 | 179.12 | $180.96 | 243346 |
| 2026-06-11 | 177.60 | $181.02 | 260008 |
| 2026-06-10 | 175.66 | $178.18 | 431006 |
| 2026-06-09 | 174.14 | $180.20 | 352448 |
| 2026-06-08 | 171.60 | $172.49 | 228526 |
| 2026-06-05 | 170.90 | $171.02 | 239209 |
| 2026-06-04 | 170.48 | $171.61 | 223181 |
| 2026-06-03 | 169.75 | $171.88 | 280000 |
| 2026-06-02 | 168.75 | $172.36 | 263733 |
| 2026-06-01 | 167.34 | $170.44 | 332781 |
| 2026-05-29 | 166.23 | $167.37 | 320826 |
| 2026-05-28 | 165.82 | $168.17 | 246000 |
| 2026-05-27 | 165.07 | $169.01 | 294407 |
| 2026-05-26 | 163.87 | $166.59 | 216360 |
| 2026-05-22 | 163.19 | $164.73 | 183104 |
| 2026-05-21 | 162.95 | $161.73 | 248147 |
| 2026-05-20 | 163.61 | $158.98 | 327468 |
| 2026-05-19 | 165.29 | $156.46 | 347137 |
| 2026-05-18 | 168.12 | $159.75 | 282857 |
| 2026-05-15 | 170.49 | $162.18 | 343700 |
| 2026-05-14 | 172.56 | $169.06 | 236900 |
| 2026-05-13 | 172.84 | $166.58 | 237310 |
| 2026-05-12 | 173.89 | $169.03 | 285929 |
| 2026-05-11 | 174.31 | $173.26 | 281607 |
| 2026-05-08 | 173.39 | $173.81 | 269738 |
| 2026-05-07 | 172.01 | $171.61 | 302600 |
| 2026-05-06 | 170.93 | $169.73 | 271300 |
| 2026-05-05 | 170.11 | $168.81 | 227000 |
| 2026-05-04 | 169.33 | $164.91 | 247028 |
| 2026-05-01 | 169.52 | $169.84 | 386715 |
| 2026-04-30 | 168.10 | $171.52 | 443141 |
| 2026-04-29 | 165.76 | $171.66 | 699415 |
| 2026-04-28 | 162.78 | $161.55 | 525600 |
| 2026-04-27 | 162.29 | $160.14 | 289934 |
| 2026-04-24 | 162.08 | $160.42 | 233000 |
| 2026-04-23 | 161.67 | $160.00 | 236103 |
| 2026-04-22 | 161.24 | $159.47 | 240305 |
| 2026-04-21 | 160.83 | $160.70 | 276510 |
| 2026-04-20 | 159.88 | $162.82 | 281104 |
| 2026-04-17 | 157.99 | $161.32 | 336800 |
| 2026-04-16 | 156.12 | $156.02 | 231600 |
| 2026-04-15 | 155.48 | $155.13 | 228226 |
| 2026-04-14 | 154.94 | $157.27 | 260700 |
| 2026-04-13 | 153.58 | $156.80 | 216744 |
| 2026-04-10 | 152.05 | $156.12 | 172336 |
| 2026-04-09 | 150.39 | $155.15 | 218100 |
| 2026-04-08 | 148.67 | $153.26 | 258209 |
| 2026-04-07 | 147.18 | $148.17 | 271649 |
| 2026-04-06 | 147.00 | $148.71 | 136200 |
| 2026-04-02 | 146.63 | $149.34 | 153609 |
| 2026-04-01 | 146.02 | $149.16 | 214500 |
| 2026-03-31 | 145.37 | $149.52 | 229716 |
| 2026-03-30 | 144.51 | $147.98 | 259820 |
| 2026-03-27 | 144.00 | $148.41 | 262103 |
| 2026-03-26 | 143.30 | $148.89 | 182433 |
| 2026-03-25 | 142.37 | $148.11 | 195916 |
| 2026-03-24 | 141.57 | $146.17 | 262000 |
| 2026-03-23 | 141.30 | $145.54 | 278800 |
| 2026-03-20 | 141.26 | $140.60 | 1.5M |
| 2026-03-19 | 142.89 | $144.31 | 344300 |
| 2026-03-18 | 143.79 | $143.27 | 274500 |
| 2026-03-17 | 145.33 | $145.24 | 238600 |
| 2026-03-16 | 146.67 | $144.18 | 259400 |
| 2026-03-13 | 148.72 | $145.93 | 230038 |
| 2026-03-12 | 150.76 | $147.19 | 298800 |
| 2026-03-11 | 152.91 | $150.36 | 263302 |
| 2026-03-10 | 154.59 | $151.71 | 330515 |
| 2026-03-09 | 156.27 | $155.94 | 402200 |
| 2026-03-06 | 157.02 | $156.61 | 278635 |
| 2026-03-05 | 157.76 | $157.66 | 292911 |
| 2026-03-04 | 158.37 | $158.83 | 354507 |
| 2026-03-03 | 158.79 | $156.92 | 306518 |
| 2026-03-02 | 159.93 | $156.75 | 313900 |
| 2026-02-27 | 161.41 | $157.52 | 221922 |
| 2026-02-26 | 162.98 | $157.70 | 252700 |
| 2026-02-25 | 164.85 | $159.49 | 274800 |
| 2026-02-24 | 166.56 | $161.81 | 245802 |
| 2026-02-23 | 167.90 | $163.16 | 282800 |
| 2026-02-20 | 169.08 | $167.30 | 290000 |
| 2026-02-19 | 169.18 | $165.67 | 319940 |
| 2026-02-18 | 169.77 | $168.18 | 404838 |
| 2026-02-17 | 169.66 | $165.61 | 415642 |
| 2026-02-13 | 170.29 | $171.35 | 503100 |
| 2026-02-12 | 169.20 | $177.24 | 468632 |
| 2026-02-11 | 165.97 | $173.22 | 489000 |
| 2026-02-10 | 163.27 | $164.40 | 445912 |
| 2026-02-09 | 162.77 | $166.51 | 321879 |
| 2026-02-06 | 161.49 | $166.68 | 192700 |
| 2026-02-05 | 159.88 | $161.90 | 248700 |
| 2026-02-04 | 159.44 | $165.41 | 302208 |
| 2026-02-03 | 157.83 | $158.79 | 231542 |
| 2026-02-02 | 157.98 | $157.53 | 236400 |
| 2026-01-30 | 158.60 | $156.79 | 280400 |
| 2026-01-29 | 159.62 | $156.67 | 401900 |
| 2026-01-28 | 160.92 | $159.41 | 273726 |
| 2026-01-27 | 161.66 | $160.40 | 152200 |
| 2026-01-26 | 162.26 | $160.31 | 241144 |
| 2026-01-23 | 163.03 | $159.36 | 216300 |
| 2026-01-22 | 164.28 | $163.31 | 311320 |
| 2026-01-21 | 164.55 | $167.29 | 253044 |
| 2026-01-20 | 163.61 | $163.02 | 211600 |
| 2026-01-16 | 163.82 | $163.96 | 151529 |
| 2026-01-15 | 163.78 | $164.39 | 196000 |
| 2026-01-14 | 163.60 | $163.44 | 175900 |
| 2026-01-13 | 163.67 | $164.72 | 239300 |
| 2026-01-12 | 163.36 | $164.86 | 251400 |
| 2026-01-09 | 162.95 | $165.40 | 281217 |
| 2026-01-08 | 162.28 | $164.80 | 220204 |
| 2026-01-07 | 161.66 | $161.71 | 163100 |
| 2026-01-06 | 161.90 | $162.34 | 229045 |
| 2026-01-05 | 162.02 | $160.79 | 307100 |
| 2026-01-02 | 162.66 | $158.16 | 390100 |
| 2025-12-31 | 164.28 | $158.29 | 416600 |
| 2025-12-30 | 166.22 | $163.03 | 240300 |
| 2025-12-29 | 167.07 | $164.48 | 201700 |
| 2025-12-26 | 167.63 | $165.60 | 149000 |
| 2025-12-24 | 167.94 | $166.29 | 98809 |
| 2025-12-23 | 168.06 | $165.14 | 195132 |
| 2025-12-22 | 168.55 | $165.56 | 240300 |
| 2025-12-19 | 168.97 | $166.25 | 338110 |
| 2025-12-18 | 169.23 | $166.21 | 215800 |
| 2025-12-17 | 169.52 | $167.85 | 269908 |
| 2025-12-16 | 169.30 | $167.98 | 266000 |
| 2025-12-15 | 168.94 | $167.92 | 298135 |
| 2025-12-12 | 168.48 | $167.62 | 257339 |
| 2025-12-11 | 167.96 | $170.31 | 256319 |
| 2025-12-10 | 166.44 | $170.05 | 317431 |
| 2025-12-09 | 164.62 | $165.47 | 222200 |
| 2025-12-08 | 163.83 | $164.19 | 181239 |
| 2025-12-05 | 163.25 | $164.93 | 211015 |
| 2025-12-04 | 162.30 | $163.62 | 192225 |
| 2025-12-03 | 161.53 | $163.17 | 188925 |
| 2025-12-02 | 160.73 | $160.86 | 168147 |
| 2025-12-01 | 160.49 | $161.87 | 251600 |
| 2025-11-28 | 159.88 | $161.72 | 96500 |
| 2025-11-26 | 159.18 | $162.12 | 154102 |
| 2025-11-25 | 158.22 | $163.16 | 225500 |
| 2025-11-24 | 156.74 | $158.16 | 265800 |
| 2025-11-21 | 156.55 | $160.63 | 317744 |
| 2025-11-20 | 155.58 | $155.84 | 286016 |
| 2025-11-19 | 155.94 | $157.22 | 187815 |
| 2025-11-18 | 156.00 | $156.45 | 219525 |
| 2025-11-17 | 156.37 | $155.75 | 185743 |
| 2025-11-14 | 157.08 | $159.09 | 203800 |
| 2025-11-13 | 156.95 | $159.81 | 238245 |
| 2025-11-12 | 156.60 | $160.74 | 267514 |
| 2025-11-11 | 155.95 | $157.89 | 169548 |
| 2025-11-10 | 156.13 | $158.81 | 251800 |
| 2025-11-07 | 156.12 | $158.64 | 364900 |
| 2025-11-06 | 156.23 | $154.86 | 277800 |
| 2025-11-05 | 157.65 | $157.76 | 270137 |
| 2025-11-04 | 158.52 | $156.65 | 436745 |
| 2025-11-03 | 160.02 | $158.97 | 273022 |
| 2025-10-31 | 161.17 | $160.07 | 335700 |
| 2025-10-30 | 162.28 | $161.04 | 342837 |
| 2025-10-29 | 163.39 | $160.80 | 508200 |
| 2025-10-28 | 164.88 | $163.04 | 405023 |
| 2025-10-27 | 166.02 | $166.07 | 268112 |
| 2025-10-24 | 166.50 | $164.77 | 265525 |
| 2025-10-23 | 167.53 | $165.83 | 471000 |
| 2025-10-22 | 168.49 | $169.88 | 280900 |
| 2025-10-21 | 168.42 | $171.28 | 192900 |
| 2025-10-20 | 167.92 | $169.45 | 160906 |
| 2025-10-17 | 167.93 | $169.57 | 213300 |
| 2025-10-16 | 167.95 | $169.23 | 368000 |
| 2025-10-15 | 168.13 | $171.01 | 258914 |
| 2025-10-14 | 167.84 | $173.94 | 318233 |
| 2025-10-13 | 166.61 | $168.45 | 241000 |
| 2025-10-10 | 166.91 | $165.65 | 249400 |
| 2025-10-09 | 168.23 | $167.56 | 177900 |
| 2025-10-08 | 169.29 | $168.39 | 177900 |
| 2025-10-07 | 170.38 | $169.66 | 274100 |
| 2025-10-06 | 171.36 | $171.03 | 251225 |
| 2025-10-03 | 172.17 | $174.29 | 199716 |
| 2025-10-02 | 172.17 | $174.83 | 179000 |
| 2025-10-01 | 172.05 | $176.69 | 221200 |
| 2025-09-30 | 171.37 | $173.91 | 430111 |
| 2025-09-29 | 171.48 | $172.65 | 214900 |
| 2025-09-26 | 172.08 | $171.74 | 190644 |
| 2025-09-25 | 173.16 | $170.85 | 267200 |
| 2025-09-24 | 174.81 | $173.91 | 228835 |
| 2025-09-23 | 175.91 | $174.70 | 255837 |
| 2025-09-22 | 177.03 | $174.12 | 283261 |
| 2025-09-19 | 178.63 | $176.06 | 395900 |
| 2025-09-18 | 179.98 | $178.55 | 148732 |
| 2025-09-17 | 180.87 | $177.81 | 163657 |
| 2025-09-16 | 182.19 | $178.09 | 167900 |
| 2025-09-15 | 183.72 | $178.45 | 160408 |
| 2025-09-12 | 185.46 | $179.63 | 258715 |
| 2025-09-11 | 187.19 | $185.41 | 300000 |
| 2025-09-10 | 187.44 | $184.23 | 205531 |
| 2025-09-09 | 188.09 | $185.90 | 141400 |
| 2025-09-08 | 188.29 | $187.75 | 215100 |
| 2025-09-05 | 187.92 | $187.63 | 160300 |
| 2025-09-04 | 187.44 | $186.58 | 152800 |
| 2025-09-03 | 187.15 | $183.68 | 154749 |
| 2025-09-02 | 187.67 | $184.63 | 176920 |
| 2025-08-29 | 187.93 | $184.41 | 204020 |
| 2025-08-28 | 188.26 | $187.00 | 205100 |
| 2025-08-27 | 187.78 | $188.32 | 218700 |
| 2025-08-26 | 186.71 | $187.25 | 164708 |
| 2025-08-25 | 185.68 | $187.04 | 138800 |
| 2025-08-22 | 184.43 | $187.31 | 237800 |
| 2025-08-21 | 182.76 | $180.99 | 203100 |
| 2025-08-20 | 182.67 | $182.22 | 220500 |
| 2025-08-19 | 182.13 | $183.82 | 210200 |
| 2025-08-18 | 180.91 | $180.52 | 233200 |
| 2025-08-15 | 180.42 | $180.35 | 200300 |
| 2025-08-14 | 179.84 | $183.06 | 163300 |
| 2025-08-13 | 178.23 | $185.82 | 251202 |
| 2025-08-12 | 175.36 | $180.96 | 185761 |
| 2025-08-11 | 173.39 | $176.09 | 133801 |
| 2025-08-08 | 172.53 | $174.83 | 127900 |
| 2025-08-07 | 171.88 | $175.10 | 215900 |
| 2025-08-06 | 171.01 | $178.14 | 200418 |
| 2025-08-05 | 169.00 | $176.92 | 361700 |
| 2025-08-04 | 166.97 | $168.40 | 328200 |
| 2025-08-01 | 167.22 | $168.26 | 267700 |
| 2025-07-31 | 167.63 | $167.41 | 369540 |
| 2025-07-30 | 168.43 | $166.81 | 334242 |
| 2025-07-29 | 169.64 | $168.01 | 353020 |
| 2025-07-28 | 170.76 | $170.25 | 232404 |
| 2025-07-25 | 171.45 | $175.02 | 218915 |
| 2025-07-24 | 170.79 | $170.80 | 248227 |
| 2025-07-23 | 171.36 | $173.28 | 292000 |
| 2025-07-22 | 171.29 | $171.03 | 299600 |
| 2025-07-21 | 171.95 | $166.42 | 237447 |
| 2025-07-18 | 174.22 | $165.03 | 267633 |
| 2025-07-17 | 177.43 | $164.12 | 389522 |
| 2025-07-16 | 181.61 | $175.36 | 168733 |
| 2025-07-15 | 183.10 | $176.82 | 206400 |
| 2025-07-14 | 184.39 | $183.02 | 120643 |
| 2025-07-11 | 183.93 | $183.07 | 140200 |
| 2025-07-10 | 183.27 | $184.12 | 236000 |
| 2025-07-09 | 182.06 | $181.57 | 158500 |
| 2025-07-08 | 181.32 | $179.88 | 232903 |
| 2025-07-07 | 180.88 | $180.92 | 245900 |
| 2025-07-03 | 179.93 | $182.56 | 91800 |
| 2025-07-02 | 178.19 | $182.49 | 246617 |
| 2025-07-01 | 176.03 | $177.81 | 229200 |
| 2025-06-30 | 174.82 | $171.81 | 279500 |
| 2025-06-27 | 175.19 | $173.36 | 291500 |
| 2025-06-26 | 175.09 | $173.31 | 184200 |
| 2025-06-25 | 174.92 | $174.37 | 222437 |
| 2025-06-24 | 174.33 | $177.56 | 357615 |
| 2025-06-23 | 172.53 | $175.30 | 340600 |
| 2025-06-20 | 171.01 | $173.47 | 483300 |
| 2025-06-18 | 169.68 | $170.39 | 318700 |
| 2025-06-17 | 169.00 | $169.29 | 288205 |
| 2025-06-16 | 168.48 | $171.01 | 362000 |
| 2025-06-13 | 167.26 | $165.51 | 312720 |
| 2025-06-12 | 167.49 | $167.10 | 267844 |
| 2025-06-11 | 167.23 | $168.42 | 379900 |
| 2025-06-10 | 166.46 | $170.00 | 253335 |
| 2025-06-09 | 164.99 | $167.08 | 223942 |
| 2025-06-06 | 164.10 | $164.78 | 293232 |
| 2025-06-05 | 163.73 | $162.67 | 156500 |
| 2025-06-04 | 163.92 | $162.47 | 254200 |
| 2025-06-03 | 164.20 | $163.46 | 453204 |
| 2025-06-02 | 164.20 | $159.74 | 223881 |
| 2025-05-30 | 165.34 | $164.18 | 224100 |
| 2025-05-29 | 165.30 | $162.31 | 184400 |
| 2025-05-28 | 165.80 | $163.14 | 125933 |
| 2025-05-27 | 166.10 | $164.18 | 197900 |
| 2025-05-23 | 166.09 | $162.17 | 198411 |
| 2025-05-22 | 166.66 | $162.66 | 300900 |
| 2025-05-21 | 167.14 | $162.16 | 166627 |
| 2025-05-20 | 167.81 | $166.08 | 186329 |
| 2025-05-19 | 167.31 | $167.02 | 155424 |
| 2025-05-16 | 166.34 | $166.54 | 226300 |
| 2025-05-15 | 165.23 | $165.81 | 236300 |
| 2025-05-14 | 164.03 | $163.90 | 180500 |
| 2025-05-13 | 163.12 | $165.85 | 153541 |
| 2025-05-12 | 161.32 | $165.52 | 218800 |
| 2025-05-09 | 159.19 | $159.28 | 145000 |
| 2025-05-08 | 158.51 | $158.67 | 159110 |
| 2025-05-07 | 157.85 | $155.04 | 212700 |
| 2025-05-06 | 158.15 | $155.62 | 192400 |
| 2025-05-05 | 158.28 | $156.23 | 165000 |
| 2025-05-02 | 158.22 | $157.35 | 180436 |
| 2025-05-01 | 157.73 | $155.61 | 218924 |
| 2025-04-30 | 157.65 | $155.67 | 376344 |
| 2025-04-29 | 157.48 | $157.59 | 249239 |
| 2025-04-28 | 156.62 | $157.86 | 226734 |
| 2025-04-25 | 155.44 | $157.30 | 146001 |
| 2025-04-24 | 154.15 | $158.12 | 251218 |
| 2025-04-23 | 152.29 | $154.99 | 245600 |
| 2025-04-22 | 151.00 | $154.71 | 268800 |
| 2025-04-21 | 149.50 | $150.94 | 227813 |
| 2025-04-17 | 148.87 | $151.81 | 200700 |
| 2025-04-16 | 147.83 | $149.69 | 250100 |
| 2025-04-15 | 147.26 | $150.70 | 145500 |
| 2025-04-14 | 146.26 | $151.31 | 316226 |
| 2025-04-11 | 144.88 | $151.63 | 363016 |
| 2025-04-10 | 143.15 | $148.82 | 369407 |
| 2025-04-09 | 141.98 | $152.93 | 455900 |
| 2025-04-08 | 139.33 | $140.37 | 518900 |
| 2025-04-07 | 140.16 | $140.51 | 445886 |
| 2025-04-04 | 141.22 | $141.79 | 476322 |
| 2025-04-03 | 142.21 | $141.12 | 393160 |
| 2025-04-02 | 143.70 | $149.50 | 298600 |
| 2025-04-01 | 142.96 | $146.38 | 311818 |
| 2025-03-31 | 143.14 | $143.98 | 439900 |
| 2025-03-28 | 144.22 | $141.31 | 434600 |
| 2025-03-27 | 146.48 | $144.45 | 372600 |
| 2025-03-26 | 148.32 | $150.00 | 253849 |
| 2025-03-25 | 148.89 | $153.96 | 185542 |
| 2025-03-24 | 148.42 | $154.31 | 184400 |
| 2025-03-21 | 147.82 | $149.38 | 303210 |
| 2025-03-20 | 148.76 | $149.97 | 202517 |
| 2025-03-19 | 149.80 | $150.54 | 244300 |
| 2025-03-18 | 150.99 | $148.38 | 175024 |
| 2025-03-17 | 153.21 | $149.69 | 251400 |
| 2025-03-14 | 155.59 | $148.04 | 264643 |
| 2025-03-13 | 159.07 | $149.04 | 266700 |
| 2025-03-12 | 163.05 | $157.32 | 269433 |
| 2025-03-11 | 165.30 | $160.08 | 346500 |
| 2025-03-10 | 167.18 | $167.33 | 252200 |
| 2025-03-07 | 167.17 | $169.20 | 247400 |
| 2025-03-06 | 166.57 | $166.80 | 183145 |
| 2025-03-05 | 166.59 | $165.29 | 172025 |
| 2025-03-04 | 167.09 | $163.75 | 280022 |
| 2025-03-03 | 168.19 | $167.80 | 304100 |
| 2025-02-28 | 168.22 | $168.73 | 303916 |
| 2025-02-27 | 167.96 | $165.59 | 237600 |
| 2025-02-26 | 168.62 | $167.34 | 176800 |
| 2025-02-25 | 168.85 | $167.46 | 214200 |
| 2025-02-24 | 169.07 | $164.75 | 214941 |
| 2025-02-21 | 170.16 | $163.59 | 276100 |
| 2025-02-20 | 171.82 | $167.92 | 190003 |
| 2025-02-19 | 172.42 | $169.58 | 158122 |
| 2025-02-18 | 172.57 | $171.50 | 297031 |
| 2025-02-14 | 172.09 | $174.44 | 325000 |
| 2025-02-13 | 170.51 | $175.89 | 421083 |
| 2025-02-12 | 168.08 | $164.64 | 275600 |
| 2025-02-11 | 168.62 | $165.59 | 183200 |
| 2025-02-10 | 168.93 | $166.66 | 196500 |
| 2025-02-07 | 168.93 | $165.54 | 174435 |
| 2025-02-06 | 169.21 | $168.07 | 129200 |
| 2025-02-05 | 168.70 | $170.09 | 131900 |
| 2025-02-04 | 167.38 | $168.60 | 195100 |
| 2025-02-03 | 166.19 | $163.84 | 193035 |
| 2025-01-31 | 166.19 | $165.63 | 169528 |
| 2025-01-30 | 165.57 | $168.15 | 164704 |
| 2025-01-29 | 163.96 | $164.90 | 137800 |
| 2025-01-28 | 163.00 | $165.51 | 131200 |
| 2025-01-27 | 161.59 | $164.02 | 212034 |
| 2025-01-24 | 160.31 | $160.97 | 119334 |
| 2025-01-23 | 159.70 | $162.35 | 158800 |
| 2025-01-22 | 158.50 | $160.50 | 117200 |
| 2025-01-21 | 157.61 | $162.91 | 162701 |
| 2025-01-17 | 155.75 | $160.50 | 219342 |
| 2025-01-16 | 154.26 | $159.70 | 210300 |
| 2025-01-15 | 152.72 | $159.34 | 150900 |
| 2025-01-14 | 150.99 | $156.53 | 164400 |
| 2025-01-13 | 149.81 | $153.27 | 130011 |
| 2025-01-10 | 149.45 | $151.24 | 168605 |
| 2025-01-08 | 149.72 | $152.53 | 117504 |
| 2025-01-07 | 149.71 | $151.86 | 190000 |
| 2025-01-06 | 149.97 | $149.22 | 245834 |
| 2025-01-03 | 151.19 | $150.69 | 170645 |
| 2025-01-02 | 152.27 | $150.17 | 124200 |
| 2024-12-31 | 153.80 | $152.44 | 116700 |
| 2024-12-30 | 155.01 | $153.59 | 135060 |
| 2024-12-27 | 156.16 | $155.14 | 135144 |
| 2024-12-26 | 157.11 | $156.94 | 97011 |
| 2024-12-24 | 157.74 | $157.53 | 47142 |
| 2024-12-23 | 158.34 | $155.60 | 224500 |
| 2024-12-20 | 159.72 | $157.38 | 391000 |
| 2024-12-19 | 160.86 | $157.00 | 171000 |
| 2024-12-18 | 162.37 | $156.52 | 399600 |
| 2024-12-17 | 164.38 | $161.76 | 226000 |
| 2024-12-16 | 165.15 | $164.13 | 129600 |
| 2024-12-13 | 165.32 | $163.26 | 124333 |
| 2024-12-12 | 165.79 | $165.01 | 151500 |
| 2024-12-11 | 165.78 | $163.49 | 162100 |
| 2024-12-10 | 166.23 | $163.85 | 128538 |
| 2024-12-09 | 166.63 | $164.00 | 106516 |
| 2024-12-06 | 167.03 | $163.88 | 87921 |
| 2024-12-05 | 167.52 | $163.74 | 96600 |
| 2024-12-04 | 168.11 | $165.44 | 92507 |
| 2024-12-03 | 168.23 | $166.54 | 112248 |
| 2024-12-02 | 167.98 | $167.46 | 161100 |
| 2024-11-29 | 167.33 | $166.54 | 105806 |
| 2024-11-27 | 166.76 | $166.78 | 111411 |
| 2024-11-26 | 165.94 | $167.48 | 208100 |
| 2024-11-25 | 164.67 | $170.38 | 244305 |
| 2024-11-22 | 162.15 | $164.08 | 151405 |
| 2024-11-21 | 161.04 | $160.91 | 133023 |
| 2024-11-20 | 160.66 | $157.23 | 155900 |
| 2024-11-19 | 161.33 | $159.22 | 243400 |
| 2024-11-18 | 161.48 | $160.49 | 152807 |
| 2024-11-15 | 161.23 | $160.23 | 89900 |
| 2024-11-14 | 160.97 | $162.31 | 193340 |
| 2024-11-13 | 159.97 | $161.17 | 132539 |
| 2024-11-12 | 159.07 | $161.08 | 159400 |
| 2024-11-11 | 157.98 | $160.92 | 113409 |
| 2024-11-08 | 156.68 | $158.97 | 109100 |
| 2024-11-07 | 155.70 | $160.21 | 120200 |
| 2024-11-06 | 154.11 | $161.50 | 167905 |
| 2024-11-05 | 151.77 | $154.80 | 103704 |
| 2024-11-04 | 151.07 | $151.68 | 109223 |
| 2024-11-01 | 151.22 | $150.51 | 142824 |
| 2024-10-31 | 151.81 | $150.57 | 171300 |
| 2024-10-30 | 152.53 | $152.43 | 211400 |
| 2024-10-29 | 152.85 | $152.97 | 280400 |
| 2024-10-28 | 153.10 | $155.64 | 349400 |
| 2024-10-25 | 152.57 | $152.26 | 174502 |
| 2024-10-24 | 153.03 | $153.96 | 141410 |
| 2024-10-23 | 153.07 | $151.78 | 132111 |
| 2024-10-22 | 153.85 | $152.00 | 175800 |
| 2024-10-21 | 154.75 | $152.11 | 186330 |
| 2024-10-18 | 155.83 | $157.29 | 157700 |
| 2024-10-17 | 155.52 | $158.43 | 114000 |
| 2024-10-16 | 154.80 | $157.93 | 101608 |
| 2024-10-15 | 154.11 | $154.79 | 167109 |
| 2024-10-14 | 154.29 | $154.78 | 113808 |
| 2024-10-11 | 154.54 | $155.17 | 134001 |
| 2024-10-10 | 154.76 | $153.01 | 109639 |
| 2024-10-09 | 155.73 | $153.28 | 118038 |
| 2024-10-08 | 156.86 | $154.89 | 138100 |
| 2024-10-07 | 157.74 | $155.50 | 116818 |
| 2024-10-04 | 158.64 | $158.06 | 136225 |
| 2024-10-03 | 158.93 | $155.23 | 108845 |
| 2024-10-02 | 160.18 | $158.08 | 98302 |
| 2024-10-01 | 160.81 | $162.04 | 130700 |
| 2024-09-30 | 160.32 | $162.42 | 137253 |
| 2024-09-27 | 159.60 | $162.87 | 128300 |
| 2024-09-26 | 158.58 | $161.87 | 279908 |
| 2024-09-25 | 157.66 | $161.11 | 197200 |
| 2024-09-24 | 156.81 | $160.85 | 109700 |
| 2024-09-23 | 155.87 | $159.46 | 138124 |
| 2024-09-20 | 155.20 | $158.49 | 359903 |
| 2024-09-19 | 154.73 | $161.92 | 142700 |
| 2024-09-18 | 153.12 | $157.60 | 134400 |
| 2024-09-17 | 152.58 | $157.61 | 168521 |
| 2024-09-16 | 151.99 | $156.11 | 248800 |
| 2024-09-13 | 151.81 | $152.21 | 150734 |
| 2024-09-12 | 152.90 | $149.27 | 157304 |
| 2024-09-11 | 155.23 | $148.45 | 252622 |
| 2024-09-10 | 158.39 | $149.77 | 429722 |
| 2024-09-09 | 161.85 | $156.79 | 170644 |
| 2024-09-06 | 163.88 | $157.28 | 139700 |
| 2024-09-05 | 166.19 | $161.02 | 125600 |
| 2024-09-04 | 167.81 | $162.41 | 188740 |
| 2024-09-03 | 169.32 | $166.63 | 150042 |
| 2024-08-30 | 169.80 | $170.10 | 132700 |
| 2024-08-29 | 169.23 | $169.48 | 171223 |
| 2024-08-28 | 168.70 | $168.20 | 96537 |
| 2024-08-27 | 168.42 | $168.29 | 103203 |
| 2024-08-26 | 168.00 | $168.78 | 140900 |
| 2024-08-23 | 167.30 | $169.47 | 112910 |
| 2024-08-22 | 166.19 | $165.33 | 127600 |
| 2024-08-21 | 166.11 | $167.32 | 113900 |
| 2024-08-20 | 165.34 | $164.25 | 148900 |
| 2024-08-19 | 165.35 | $164.91 | 93919 |
| 2024-08-16 | 165.11 | $165.44 | 123306 |
| 2024-08-15 | 164.62 | $165.84 | 142536 |
| 2024-08-14 | 163.85 | $162.21 | 154200 |
| 2024-08-13 | 164.04 | $162.71 | 233200 |
| 2024-08-12 | 164.07 | $160.26 | 192500 |
| 2024-08-09 | 164.84 | $161.77 | 113830 |
| 2024-08-08 | 165.25 | $162.10 | 141700 |
| 2024-08-07 | 165.59 | $159.36 | 172300 |
| 2024-08-06 | 166.81 | $161.75 | 173009 |
| 2024-08-05 | 167.48 | $161.13 | 292625 |
| 2024-08-02 | 168.40 | $164.11 | 402902 |
| 2024-08-01 | 168.49 | $171.25 | 439500 |
| 2024-07-31 | 166.24 | $174.11 | 452400 |
| 2024-07-30 | 162.52 | $164.88 | 240747 |
| 2024-07-29 | 160.83 | $162.80 | 160644 |
| 2024-07-26 | 159.37 | $160.56 | 186600 |
| 2024-07-25 | 158.25 | $158.56 | 139300 |
| 2024-07-24 | 157.48 | $155.20 | 124644 |
| 2024-07-23 | 157.54 | $154.24 | 161443 |
| 2024-07-22 | 157.88 | $156.55 | 157125 |
| 2024-07-19 | 157.51 | $155.40 | 128511 |
| 2024-07-18 | 157.38 | $158.73 | 135303 |
| 2024-07-17 | 156.10 | $160.99 | 164500 |
| 2024-07-16 | 153.78 | $161.97 | 192200 |
| 2024-07-15 | 150.62 | $155.37 | 216600 |
| 2024-07-12 | 148.84 | $155.15 | 176612 |
| 2024-07-11 | 146.74 | $152.73 | 191820 |
| 2024-07-10 | 144.96 | $145.61 | 133900 |
| 2024-07-09 | 145.06 | $144.13 | 174000 |
| 2024-07-08 | 145.69 | $146.04 | 150900 |
| 2024-07-05 | 145.87 | $143.74 | 262700 |
| 2024-07-03 | 146.84 | $146.07 | 93900 |
| 2024-07-02 | 147.30 | $146.63 | 201814 |
| 2024-07-01 | 147.71 | $147.12 | 211047 |
| 2024-06-28 | 148.06 | $149.02 | 275000 |
| 2024-06-27 | 147.91 | $148.13 | 153228 |
| 2024-06-26 | 148.03 | $148.12 | 171018 |
| 2024-06-25 | 148.19 | $148.69 | 238920 |
| 2024-06-24 | 148.22 | $150.72 | 146149 |
| 2024-06-21 | 147.63 | $151.18 | 341200 |
| 2024-06-20 | 146.80 | $150.28 | 434545 |
| 2024-06-18 | 146.10 | $147.05 | 156138 |
| 2024-06-17 | 146.30 | $147.51 | 177600 |
| 2024-06-14 | 146.45 | $144.77 | 198815 |
| 2024-06-13 | 147.53 | $147.63 | 126400 |
| 2024-06-12 | 147.97 | $148.88 | 180100 |
| 2024-06-11 | 148.15 | $146.86 | 156500 |
| 2024-06-10 | 149.04 | $147.42 | 224700 |
| 2024-06-07 | 149.98 | $148.92 | 157230 |
| 2024-06-06 | 150.67 | $150.33 | 128144 |
| 2024-06-05 | 151.09 | $151.59 | 105300 |
| 2024-06-04 | 151.22 | $151.01 | 146807 |
| 2024-06-03 | 151.59 | $153.45 | 194900 |
| 2024-05-31 | 151.27 | $152.10 | 192202 |
| 2024-05-30 | 151.34 | $150.46 | 174500 |
| 2024-05-29 | 151.97 | $146.86 | 192000 |
| 2024-05-28 | 153.88 | $151.44 | 133544 |
| 2024-05-24 | 154.77 | $152.69 | 97238 |
| 2024-05-23 | 155.46 | $151.32 | 164023 |
| 2024-05-22 | 156.73 | $152.69 | 157502 |
| 2024-05-21 | 157.83 | $154.92 | 188000 |
| 2024-05-20 | 158.43 | $155.36 | 179538 |
| 2024-05-17 | 159.01 | $156.25 | 211100 |
| 2024-05-16 | 159.39 | $159.74 | 109925 |
| 2024-05-15 | 158.71 | $160.03 | 153001 |
| 2024-05-14 | 157.76 | $161.63 | 218800 |
| 2024-05-13 | 156.06 | $160.29 | 269200 |
| 2024-05-10 | 154.39 | $155.39 | 185500 |
| 2024-05-09 | 153.90 | $156.08 | 159532 |
| 2024-05-08 | 153.08 | $152.87 | 137000 |
| 2024-05-07 | 153.09 | $153.22 | 186200 |
| 2024-05-06 | 152.99 | $153.93 | 169600 |
| 2024-05-03 | 152.64 | $153.44 | 203347 |
| 2024-05-02 | 152.37 | $152.50 | 160100 |
| 2024-05-01 | 152.34 | $151.98 | 216600 |
| 2024-04-30 | 152.46 | $152.91 | 402849 |
| 2024-04-29 | 152.33 | $155.38 | 299100 |
| 2024-04-26 | 151.39 | $155.63 | 220305 |
| 2024-04-25 | 150.17 | $153.45 | 176000 |
| 2024-04-24 | 149.40 | $153.18 | 206100 |
| 2024-04-23 | 148.58 | $152.20 | 168900 |
| 2024-04-22 | 147.91 | $149.02 | 187513 |
| 2024-04-19 | 148.15 | $147.94 | 187900 |
| 2024-04-18 | 148.81 | $147.48 | 187700 |
| 2024-04-17 | 149.81 | $149.02 | 322836 |
| 2024-04-16 | 150.56 | $150.49 | 216725 |
| 2024-04-15 | 151.05 | $149.39 | 365900 |
| 2024-04-12 | 152.01 | $150.01 | 298700 |
| 2024-04-11 | 153.01 | $150.41 | 315700 |
| 2024-04-10 | 154.12 | $150.14 | 280200 |
| 2024-04-09 | 155.56 | $154.42 | 106700 |
| 2024-04-08 | 155.97 | $152.90 | 93724 |
| 2024-04-05 | 156.93 | $153.37 | 140001 |
| 2024-04-04 | 157.95 | $152.41 | 180601 |
| 2024-04-03 | 159.47 | $155.44 | 167941 |
| 2024-04-02 | 160.33 | $155.79 | 180418 |
| 2024-04-01 | 161.23 | $160.72 | 146800 |
| 2024-03-28 | 160.72 | $161.99 | 190904 |
| 2024-03-27 | 159.65 | $162.10 | 144108 |
| 2024-03-26 | 158.27 | $158.04 | 136514 |
| 2024-03-25 | 157.84 | $158.14 | 114600 |
| 2024-03-22 | 157.24 | $158.46 | 123303 |
| 2024-03-21 | 156.38 | $160.32 | 135626 |
| 2024-03-20 | 154.71 | $157.59 | 181100 |
| 2024-03-19 | 153.53 | $153.09 | 170013 |
| 2024-03-18 | 153.50 | $152.96 | 336832 |
| 2024-03-15 | 153.50 | $153.30 | 334041 |
| 2024-03-14 | 153.37 | $151.73 | 143240 |
| 2024-03-13 | 153.70 | $154.25 | 148849 |
| 2024-03-12 | 153.29 | $153.73 | 126401 |
| 2024-03-11 | 152.94 | $152.30 | 148700 |
| 2024-03-08 | 152.96 | $152.23 | 165147 |
| 2024-03-07 | 152.99 | $152.74 | 183205 |
| 2024-03-06 | 152.85 | $152.51 | 170337 |
| 2024-03-05 | 152.75 | $153.15 | 224200 |
| 2024-03-04 | 152.41 | $153.21 | 255418 |
| 2024-03-01 | 151.96 | $154.64 | 183829 |
| 2024-02-29 | 150.97 | $153.50 | 170517 |
| 2024-02-28 | 150.11 | $151.34 | 227300 |
| 2024-02-27 | 149.76 | $151.75 | 184400 |
| 2024-02-26 | 149.21 | $150.62 | 170100 |
| 2024-02-23 | 148.91 | $150.99 | 207400 |
| 2024-02-22 | 148.45 | $150.72 | 324800 |
| 2024-02-21 | 147.99 | $146.57 | 247234 |
| 2024-02-20 | 148.77 | $145.16 | 336000 |
| 2024-02-16 | 150.19 | $149.19 | 173025 |
| 2024-02-15 | 150.65 | $151.49 | 162200 |
| 2024-02-14 | 150.50 | $150.44 | 211426 |
| 2024-02-13 | 150.67 | $150.35 | 231000 |
| 2024-02-12 | 150.90 | $154.84 | 214341 |
| 2024-02-09 | 149.79 | $152.66 | 195909 |
| 2024-02-08 | 149.14 | $148.02 | 225138 |
| 2024-02-07 | 149.84 | $148.25 | 510557 |
| 2024-02-06 | 150.64 | $149.74 | 220330 |
| 2024-02-05 | 151.16 | $149.61 | 223805 |
| 2024-02-02 | 151.85 | $152.16 | 236905 |
| 2024-02-01 | 151.90 | $152.82 | 232562 |
| 2024-01-31 | 151.77 | $148.37 | 421000 |
| 2024-01-30 | 153.02 | $156.04 | 141613 |
| 2024-01-29 | 152.13 | $155.97 | 117436 |
| 2024-01-26 | 151.09 | $153.32 | 78244 |
| 2024-01-25 | 150.67 | $152.77 | 151600 |
| 2024-01-24 | 150.36 | $150.83 | 135700 |
| 2024-01-23 | 150.63 | $152.39 | 143128 |
| 2024-01-22 | 150.49 | $154.03 | 123400 |
| 2024-01-19 | 149.83 | $151.45 | 123904 |
| 2024-01-18 | 149.88 | $151.33 | 138212 |
| 2024-01-17 | 150.01 | $150.28 | 172523 |
| 2024-01-16 | 150.55 | $150.04 | 173524 |
| 2024-01-12 | 151.32 | $149.17 | 175615 |
| 2024-01-11 | 152.56 | $151.50 | 175500 |
| 2024-01-10 | 153.37 | $151.84 | 159000 |
| 2024-01-09 | 154.26 | $151.15 | 125500 |
| 2024-01-08 | 155.59 | $152.28 | 143442 |
| 2024-01-05 | 156.86 | $150.58 | 219048 |
| 2024-01-04 | 158.94 | $150.82 | 282806 |
| 2024-01-03 | 161.38 | $153.31 | 235740 |
| 2024-01-02 | 163.53 | $160.50 | 146505 |
| 2023-12-29 | 163.84 | $160.51 | 271700 |
| 2023-12-28 | 164.14 | $161.74 | 177200 |
| 2023-12-27 | 164.07 | $162.74 | 166313 |
| 2023-12-26 | 163.60 | $164.04 | 118200 |
| 2023-12-22 | 162.56 | $162.66 | 136000 |
| 2023-12-21 | 161.66 | $163.38 | 159500 |
| 2023-12-20 | 160.28 | $159.34 | 188028 |
| 2023-12-19 | 159.82 | $162.31 | 191647 |
| 2023-12-18 | 158.28 | $160.05 | 176517 |
| 2023-12-15 | 157.07 | $161.56 | 315220 |
| 2023-12-14 | 155.09 | $163.31 | 355223 |
| 2023-12-13 | 152.10 | $155.87 | 428500 |
| 2023-12-12 | 150.80 | $149.13 | 138300 |
| 2023-12-11 | 151.34 | $151.40 | 132206 |
| 2023-12-08 | 151.30 | $150.26 | 199741 |
| 2023-12-07 | 151.60 | $150.37 | 207700 |
| 2023-12-06 | 151.93 | $149.25 | 222500 |
| 2023-12-05 | 152.69 | $150.77 | 194211 |
| 2023-12-04 | 153.12 | $154.49 | 197400 |
| 2023-12-01 | 152.46 | $154.27 | 270521 |
| 2023-11-30 | 151.72 | $149.30 | 283000 |
| 2023-11-29 | 152.38 | $148.47 | 335442 |
| 2023-11-28 | 153.44 | $151.03 | 142300 |
| 2023-11-27 | 153.91 | $150.93 | 130620 |
| 2023-11-24 | 154.49 | $154.26 | 97335 |
| 2023-11-22 | 154.13 | $152.20 | 145818 |
| 2023-11-21 | 154.31 | $152.46 | 139103 |
| 2023-11-20 | 154.43 | $153.49 | 133005 |
| 2023-11-17 | 154.22 | $153.86 | 238946 |
| 2023-11-16 | 153.82 | $151.93 | 308900 |
| 2023-11-15 | 153.93 | $159.55 | 224800 |
| 2023-11-14 | 151.62 | $157.16 | 199922 |
| 2023-11-13 | 149.56 | $149.56 | 161401 |
| 2023-11-10 | 149.46 | $149.17 | 118417 |
| 2023-11-09 | 149.46 | $147.97 | 172100 |
| 2023-11-08 | 149.85 | $151.89 | 295400 |
| 2023-11-07 | 149.09 | $152.11 | 196500 |
| 2023-11-06 | 148.12 | $153.01 | 188300 |
| 2023-11-03 | 146.66 | $156.12 | 249000 |
| 2023-11-02 | 143.95 | $150.79 | 253036 |
| 2023-11-01 | 142.37 | $147.74 | 259310 |
| 2023-10-31 | 141.49 | $143.08 | 215000 |
| 2023-10-30 | 141.97 | $142.94 | 234700 |
| 2023-10-27 | 142.68 | $144.76 | 290700 |
| 2023-10-26 | 143.05 | $145.52 | 295032 |
| 2023-10-25 | 143.35 | $142.35 | 525815 |
| 2023-10-24 | 144.79 | $143.56 | 397900 |
| 2023-10-23 | 146.26 | $144.18 | 311343 |
| 2023-10-20 | 147.93 | $147.36 | 186100 |
| 2023-10-19 | 149.02 | $147.97 | 215400 |
| 2023-10-18 | 150.23 | $152.38 | 241338 |
| 2023-10-17 | 150.37 | $151.73 | 235645 |
| 2023-10-16 | 150.82 | $151.15 | 217200 |
| 2023-10-13 | 151.61 | $146.57 | 344200 |
| 2023-10-12 | 154.08 | $150.26 | 335000 |
| 2023-10-11 | 155.99 | $156.30 | 159724 |
| 2023-10-10 | 156.44 | $158.25 | 247903 |
| 2023-10-09 | 156.41 | $155.83 | 165809 |
| 2023-10-06 | 157.18 | $153.00 | 287826 |
| 2023-10-05 | 159.06 | $151.90 | 394603 |
| 2023-10-04 | 161.73 | $158.44 | 270900 |
| 2023-10-03 | 162.92 | $158.81 | 268400 |
| 2023-10-02 | 164.27 | $163.20 | 274000 |
| 2023-09-29 | 164.51 | $167.06 | 307300 |
| 2023-09-28 | 163.59 | $168.04 | 304117 |
| 2023-09-27 | 162.15 | $166.36 | 167300 |
| 2023-09-26 | 160.95 | $161.28 | 233206 |
| 2023-09-25 | 161.11 | $162.11 | 188500 |
| 2023-09-22 | 161.07 | $159.52 | 209100 |
| 2023-09-21 | 161.85 | $160.43 | 206100 |
| 2023-09-20 | 162.54 | $162.56 | 180500 |
| 2023-09-19 | 162.73 | $165.04 | 238844 |
| 2023-09-18 | 162.18 | $165.09 | 226800 |
| 2023-09-15 | 161.52 | $163.87 | 1.4M |
| 2023-09-14 | 161.13 | $167.94 | 280600 |
| 2023-09-13 | 159.40 | $161.34 | 235140 |
| 2023-09-12 | 159.42 | $161.85 | 228800 |
| 2023-09-11 | 159.33 | $160.22 | 277600 |
| 2023-09-08 | 159.79 | $159.62 | 189238 |
| 2023-09-07 | 160.58 | $158.95 | 291631 |
| 2023-09-06 | 161.81 | $159.20 | 241400 |
| 2023-09-05 | 163.26 | $161.89 | 343600 |
| 2023-09-01 | 164.21 | $166.17 | 231300 |
| 2023-08-31 | 164.05 | $164.30 | 187000 |
| 2023-08-30 | 164.46 | $165.75 | 197400 |
| 2023-08-29 | 164.54 | $165.50 | 189400 |
| 2023-08-28 | 164.74 | $162.93 | 241100 |
| 2023-08-25 | 165.83 | $163.45 | 179819 |
| 2023-08-24 | 167.01 | $164.67 | 211042 |
| 2023-08-23 | 168.07 | $167.34 | 242400 |
| 2023-08-22 | 168.53 | $166.68 | 259700 |
| 2023-08-21 | 169.31 | $168.45 | 274126 |
| 2023-08-18 | 169.69 | $169.93 | 273500 |
| 2023-08-17 | 169.68 | $167.79 | 290000 |
| 2023-08-16 | 170.34 | $171.65 | 285600 |
| 2023-08-15 | 169.91 | $172.79 | 333336 |
| 2023-08-14 | 169.02 | $174.93 | 434013 |
| 2023-08-11 | 167.25 | $173.61 | 420300 |
| 2023-08-10 | 165.53 | $165.60 | 320030 |
| 2023-08-09 | 165.98 | $166.53 | 260310 |
| 2023-08-08 | 166.25 | $165.60 | 326100 |
| 2023-08-07 | 166.89 | $167.81 | 396143 |
| 2023-08-04 | 166.97 | $167.34 | 794300 |
| 2023-08-03 | 167.24 | $172.74 | 4.6M |
| 2023-08-02 | 165.86 | $173.27 | 1.6M |
| 2023-08-01 | 164.03 | $162.61 | 319534 |
| 2023-07-31 | 165.20 | $161.42 | 324800 |
| 2023-07-28 | 167.01 | $161.59 | 331646 |
| 2023-07-27 | 169.18 | $163.08 | 318339 |
| 2023-07-26 | 171.35 | $162.98 | 413643 |
| 2023-07-25 | 173.98 | $165.05 | 418500 |
| 2023-07-24 | 176.50 | $167.74 | 323922 |
| 2023-07-21 | 178.64 | $169.34 | 436500 |
| 2023-07-20 | 180.66 | $176.41 | 216300 |
| 2023-07-19 | 180.77 | $179.65 | 360100 |
| 2023-07-18 | 179.77 | $177.31 | 164100 |
| 2023-07-17 | 179.18 | $175.40 | 155200 |
| 2023-07-14 | 178.93 | $174.87 | 144000 |
| 2023-07-13 | 178.68 | $177.09 | 120900 |
| 2023-07-12 | 177.54 | $178.48 | 271100 |
| 2023-07-11 | 175.58 | $178.37 | 375500 |
| 2023-07-10 | 173.10 | $174.92 | 295300 |
| 2023-07-07 | 171.05 | $172.22 | 433500 |
| 2023-07-06 | 169.30 | $168.52 | 283593 |
| 2023-07-05 | 168.22 | $166.39 | 252608 |
| 2023-07-03 | 167.49 | $167.07 | 130320 |
| 2023-06-30 | 166.27 | $166.63 | 273200 |
| 2023-06-29 | 164.82 | $165.97 | 229200 |
| 2023-06-28 | 163.17 | $165.53 | 239915 |
| 2023-06-27 | 161.20 | $163.14 | 238241 |
| 2023-06-26 | 159.47 | $159.64 | 258300 |
| 2023-06-23 | 158.38 | $158.48 | 691516 |
| 2023-06-22 | 157.35 | $156.64 | 197538 |
| 2023-06-21 | 156.60 | $156.25 | 239207 |
| 2023-06-20 | 155.74 | $154.00 | 221900 |
| 2023-06-16 | 155.33 | $153.72 | 394730 |
| 2023-06-15 | 154.84 | $156.54 | 251500 |
| 2023-06-14 | 153.28 | $154.00 | 186903 |
| 2023-06-13 | 152.11 | $155.87 | 461813 |
| 2023-06-12 | 150.03 | $150.58 | 225747 |
| 2023-06-09 | 149.12 | $149.85 | 196800 |
| 2023-06-08 | 148.18 | $152.32 | 241749 |
| 2023-06-07 | 146.22 | $151.38 | 271333 |
| 2023-06-06 | 144.09 | $147.03 | 317741 |
| 2023-06-05 | 142.85 | $143.41 | 234148 |
| 2023-06-02 | 142.47 | $146.36 | 361700 |
| 2023-06-01 | 141.05 | $138.43 | 248730 |
| 2023-05-31 | 141.83 | $138.22 | 577700 |
| 2023-05-30 | 142.83 | $145.24 | 332800 |
| 2023-05-26 | 141.81 | $141.59 | 372900 |
| 2023-05-25 | 141.71 | $142.53 | 213400 |
| 2023-05-24 | 141.29 | $141.83 | 222748 |
| 2023-05-23 | 140.97 | $142.65 | 288348 |
| 2023-05-22 | 140.33 | $141.10 | 219700 |
| 2023-05-19 | 140.02 | $139.55 | 230800 |
| 2023-05-18 | 140.14 | $142.45 | 213617 |
| 2023-05-17 | 139.36 | $140.64 | 282201 |
| 2023-05-16 | 138.98 | $137.22 | 248742 |
| 2023-05-15 | 139.60 | $140.17 | 315600 |
| 2023-05-12 | 139.43 | $140.13 | 354400 |
| 2023-05-11 | 139.23 | $138.95 | 275400 |
| 2023-05-10 | 139.37 | $140.79 | 324001 |
| 2023-05-09 | 138.95 | $140.48 | 375800 |
| 2023-05-08 | 138.54 | $139.71 | 293600 |
| 2023-05-05 | 138.30 | $139.01 | 304620 |
| 2023-05-04 | 138.23 | $135.19 | 336148 |
| 2023-05-03 | 139.36 | $136.48 | 353642 |
| 2023-05-02 | 140.33 | $141.46 | 461129 |
| 2023-05-01 | 139.94 | $142.78 | 432823 |
| 2023-04-28 | 139.04 | $138.58 | 410800 |
| 2023-04-27 | 139.27 | $138.16 | 383900 |
| 2023-04-26 | 139.69 | $135.88 | 536000 |
| 2023-04-25 | 140.92 | $136.90 | 367148 |
| 2023-04-24 | 142.08 | $141.50 | 328500 |
| 2023-04-21 | 142.02 | $140.59 | 367503 |
| 2023-04-20 | 142.22 | $141.06 | 318600 |
| 2023-04-19 | 142.29 | $143.12 | 319338 |
| 2023-04-18 | 141.70 | $144.34 | 236800 |
| 2023-04-17 | 140.58 | $142.26 | 251900 |
| 2023-04-14 | 139.85 | $142.66 | 354200 |
| 2023-04-13 | 138.83 | $139.85 | 286223 |
| 2023-04-12 | 138.46 | $140.00 | 391620 |
| 2023-04-11 | 137.97 | $141.59 | 328610 |
| 2023-04-10 | 136.87 | $136.69 | 275100 |
| 2023-04-06 | 137.09 | $135.49 | 200538 |
| 2023-04-05 | 137.73 | $137.71 | 289509 |
| 2023-04-04 | 137.83 | $140.53 | 265430 |
| 2023-04-03 | 137.05 | $143.24 | 292900 |
| 2023-03-31 | 135.25 | $141.81 | 202300 |
| 2023-03-30 | 133.54 | $139.39 | 183223 |
| 2023-03-29 | 132.25 | $136.82 | 221910 |
| 2023-03-28 | 131.54 | $134.75 | 141030 |
| 2023-03-27 | 131.38 | $134.35 | 172616 |
| 2023-03-24 | 131.36 | $132.82 | 278511 |
| 2023-03-23 | 131.88 | $131.81 | 282030 |
| 2023-03-22 | 132.89 | $133.15 | 260900 |
| 2023-03-21 | 133.74 | $136.05 | 318003 |
| 2023-03-20 | 133.92 | $133.87 | 326211 |
| 2023-03-17 | 134.87 | $130.09 | 689900 |
| 2023-03-16 | 137.26 | $135.06 | 416126 |
| 2023-03-15 | 138.63 | $132.76 | 528500 |
| 2023-03-14 | 141.05 | $134.79 | 451500 |
| 2023-03-13 | 143.35 | $137.05 | 598135 |
| 2023-03-10 | 145.43 | $141.85 | 556613 |
| 2023-03-09 | 146.41 | $145.52 | 575316 |
| 2023-03-08 | 146.41 | $145.15 | 300723 |
| 2023-03-07 | 146.47 | $144.18 | 493942 |
| 2023-03-06 | 146.81 | $141.84 | 389615 |
| 2023-03-03 | 147.91 | $144.57 | 349000 |
| 2023-03-02 | 148.32 | $143.63 | 348100 |
| 2023-03-01 | 149.05 | $144.72 | 235514 |
| 2023-02-28 | 149.50 | $144.15 | 230309 |
| 2023-02-27 | 150.14 | $144.91 | 186000 |
| 2023-02-24 | 150.57 | $143.83 | 237726 |
| 2023-02-23 | 151.32 | $145.81 | 361200 |
| 2023-02-22 | 151.49 | $147.60 | 386900 |
| 2023-02-21 | 150.99 | $145.16 | 423700 |
| 2023-02-17 | 151.01 | $154.67 | 550323 |
| 2023-02-16 | 147.88 | $147.36 | 375300 |
| 2023-02-15 | 146.25 | $146.69 | 433600 |
| 2023-02-14 | 144.34 | $146.10 | 508220 |
| 2023-02-13 | 142.07 | $142.46 | 317016 |
| 2023-02-10 | 140.34 | $140.08 | 371646 |
| 2023-02-09 | 138.88 | $139.20 | 476517 |
| 2023-02-08 | 137.26 | $136.44 | 685415 |
| 2023-02-07 | 136.06 | $134.81 | 633211 |
| 2023-02-06 | 135.00 | $137.12 | 371800 |
| 2023-02-03 | 132.89 | $138.36 | 453046 |
| 2023-02-02 | 129.83 | $138.46 | 772519 |
| 2023-02-01 | 126.00 | $130.72 | 288500 |
| 2023-01-31 | 123.73 | $127.82 | 335820 |
| 2023-01-30 | 121.84 | $124.61 | 243026 |
| 2023-01-27 | 120.52 | $124.69 | 302348 |
| 2023-01-26 | 118.87 | $122.57 | 219517 |
| 2023-01-25 | 117.52 | $120.15 | 291200 |
| 2023-01-24 | 116.63 | $116.79 | 199100 |
| 2023-01-23 | 116.62 | $117.73 | 242400 |
| 2023-01-20 | 116.32 | $117.69 | 283039 |
| 2023-01-19 | 115.96 | $115.14 | 407007 |
| 2023-01-18 | 116.35 | $115.18 | 271919 |
| 2023-01-17 | 116.81 | $115.94 | 509100 |
| 2023-01-13 | 117.14 | $118.65 | 272257 |
| 2023-01-12 | 116.69 | $121.29 | 412015 |
| 2023-01-11 | 115.32 | $120.65 | 424900 |
| 2023-01-10 | 113.86 | $117.78 | 423714 |
| 2023-01-09 | 113.02 | $115.40 | 346000 |
| 2023-01-06 | 112.78 | $117.50 | 363639 |
| 2023-01-05 | 111.87 | $114.58 | 288414 |
| 2023-01-04 | 111.73 | $115.62 | 281300 |
| 2023-01-03 | 111.27 | $113.70 | 412900 |
| 2022-12-30 | 111.39 | $114.93 | 375800 |
| 2022-12-29 | 111.20 | $114.24 | 411100 |
| 2022-12-28 | 111.24 | $111.87 | 380500 |
| 2022-12-27 | 112.12 | $112.96 | 578700 |
| 2022-12-23 | 112.90 | $112.28 | 646300 |
| 2022-12-22 | 114.12 | $110.17 | 845926 |
| 2022-12-21 | 116.33 | $112.68 | 451832 |
| 2022-12-20 | 118.28 | $112.09 | 706341 |
| 2022-12-19 | 120.86 | $115.61 | 543109 |
| 2022-12-16 | 122.90 | $118.80 | 739035 |
| 2022-12-15 | 124.37 | $121.79 | 534300 |
| 2022-12-14 | 125.21 | $123.24 | 509234 |
| 2022-12-13 | 125.75 | $121.05 | 673200 |
| 2022-12-12 | 127.07 | $125.64 | 266400 |
| 2022-12-09 | 127.20 | $124.64 | 304336 |
| 2022-12-08 | 127.62 | $125.72 | 627400 |
| 2022-12-07 | 127.74 | $125.57 | 297900 |
| 2022-12-06 | 127.89 | $126.03 | 419400 |
| 2022-12-05 | 127.86 | $123.65 | 325904 |
| 2022-12-02 | 128.52 | $125.82 | 365600 |
| 2022-12-01 | 128.57 | $124.75 | 340400 |
| 2022-11-30 | 128.88 | $126.45 | 513800 |
| 2022-11-29 | 128.65 | $125.57 | 435800 |
| 2022-11-28 | 128.56 | $124.22 | 335546 |
| 2022-11-25 | 128.78 | $125.49 | 81200 |
| 2022-11-23 | 128.55 | $125.33 | 241400 |
| 2022-11-22 | 128.21 | $125.69 | 315341 |
| 2022-11-21 | 127.59 | $124.04 | 380434 |
| 2022-11-18 | 127.23 | $124.21 | 374638 |
| 2022-11-17 | 126.64 | $123.56 | 447536 |
| 2022-11-16 | 126.00 | $123.98 | 319049 |
| 2022-11-15 | 124.98 | $126.14 | 461400 |
| 2022-11-14 | 122.93 | $126.98 | 623400 |
| 2022-11-11 | 120.06 | $124.02 | 418300 |
| 2022-11-10 | 117.40 | $124.01 | 723100 |
| 2022-11-09 | 114.09 | $113.97 | 569502 |
| 2022-11-08 | 113.17 | $113.10 | 603500 |
| 2022-11-07 | 112.25 | $112.23 | 454800 |
| 2022-11-04 | 111.36 | $110.54 | 267800 |
| 2022-11-03 | 110.75 | $109.52 | 316000 |
| 2022-11-02 | 110.28 | $110.10 | 523419 |
| 2022-11-01 | 109.47 | $114.63 | 484045 |
| 2022-10-31 | 107.01 | $111.62 | 481600 |
| 2022-10-28 | 104.92 | $110.66 | 627912 |
| 2022-10-27 | 102.67 | $108.01 | 674400 |
| 2022-10-26 | 100.76 | $103.70 | 501800 |
| 2022-10-25 | 99.80 | $103.81 | 447800 |
| 2022-10-24 | 98.62 | $100.80 | 619500 |
| 2022-10-21 | 98.15 | $97.45 | 405800 |
| 2022-10-20 | 98.67 | $96.07 | 612200 |
| 2022-10-19 | 99.78 | $98.17 | 496000 |
| 2022-10-18 | 100.48 | $102.98 | 301914 |
| 2022-10-17 | 99.85 | $101.40 | 245235 |
| 2022-10-14 | 99.60 | $100.45 | 254748 |
| 2022-10-13 | 99.63 | $103.04 | 275126 |
| 2022-10-12 | 98.88 | $101.39 | 332800 |
| 2022-10-11 | 98.53 | $100.81 | 642100 |
| 2022-10-10 | 98.33 | $99.58 | 578300 |
| 2022-10-07 | 98.54 | $99.89 | 619800 |
| 2022-10-06 | 98.74 | $100.92 | 382100 |
| 2022-10-05 | 98.72 | $101.97 | 411600 |
| 2022-10-04 | 98.42 | $103.16 | 556700 |
| 2022-10-03 | 97.75 | $101.31 | 601706 |
| 2022-09-30 | 97.59 | $98.43 | 783400 |
| 2022-09-29 | 98.39 | $97.21 | 1.2M |
| 2022-09-28 | 99.82 | $107.01 | 809800 |
| 2022-09-27 | 98.55 | $100.84 | 717946 |
| 2022-09-26 | 99.04 | $96.54 | 944811 |
| 2022-09-23 | 101.08 | $100.37 | 748803 |
| 2022-09-22 | 102.43 | $103.53 | 375500 |
| 2022-09-21 | 103.16 | $103.73 | 445400 |
| 2022-09-20 | 104.05 | $103.55 | 430000 |
| 2022-09-19 | 105.27 | $106.94 | 347409 |
| 2022-09-16 | 105.76 | $104.64 | 1.5M |
| 2022-09-15 | 107.14 | $106.20 | 461700 |
| 2022-09-14 | 108.39 | $105.55 | 528926 |
| 2022-09-13 | 110.17 | $106.43 | 480800 |
| 2022-09-12 | 112.12 | $112.13 | 380400 |
| 2022-09-09 | 112.72 | $110.79 | 475900 |
| 2022-09-08 | 113.90 | $110.17 | 640300 |
| 2022-09-07 | 115.57 | $113.16 | 322940 |
| 2022-09-06 | 116.67 | $109.88 | 527834 |
| 2022-09-02 | 119.05 | $114.62 | 390114 |
| 2022-09-01 | 120.45 | $116.72 | 312100 |
| 2022-08-31 | 121.46 | $117.91 | 318641 |
| 2022-08-30 | 122.30 | $120.18 | 380400 |
| 2022-08-29 | 122.56 | $121.67 | 216500 |
| 2022-08-26 | 122.37 | $121.30 | 270300 |
| 2022-08-25 | 122.21 | $123.72 | 330600 |
| 2022-08-24 | 121.21 | $120.22 | 227200 |
| 2022-08-23 | 121.06 | $118.78 | 230500 |
| 2022-08-22 | 121.29 | $117.68 | 287521 |
| 2022-08-19 | 121.88 | $119.61 | 310600 |
| 2022-08-18 | 121.93 | $121.73 | 200000 |
| 2022-08-17 | 121.26 | $121.13 | 231414 |
| 2022-08-16 | 120.59 | $124.16 | 496405 |
| 2022-08-15 | 118.76 | $117.56 | 221900 |
| 2022-08-12 | 118.58 | $117.94 | 169229 |
| 2022-08-11 | 118.20 | $118.28 | 254500 |
| 2022-08-10 | 117.58 | $117.33 | 276900 |
| 2022-08-09 | 117.08 | $114.66 | 302400 |
| 2022-08-08 | 117.28 | $116.97 | 507800 |
| 2022-08-05 | 116.74 | $115.72 | 435098 |
| 2022-08-04 | 116.44 | $116.35 | 290026 |
| 2022-08-03 | 115.84 | $117.23 | 287700 |
| 2022-08-02 | 114.78 | $116.13 | 493000 |
| 2022-08-01 | 113.80 | $119.64 | 471800 |
| 2022-07-29 | 111.47 | $114.49 | 370302 |
| 2022-07-28 | 110.24 | $113.15 | 555200 |
| 2022-07-27 | 109.16 | $109.97 | 587519 |
| 2022-07-26 | 108.85 | $108.35 | 475330 |
| 2022-07-25 | 108.98 | $110.22 | 352400 |
| 2022-07-22 | 108.55 | $110.06 | 385935 |
| 2022-07-21 | 108.08 | $108.95 | 530304 |
| 2022-07-20 | 107.86 | $111.16 | 579300 |
| 2022-07-19 | 106.90 | $112.43 | 396000 |
| 2022-07-18 | 105.35 | $107.67 | 397020 |
| 2022-07-15 | 104.99 | $105.50 | 370122 |
| 2022-07-14 | 105.27 | $103.33 | 436018 |
| 2022-07-13 | 106.33 | $107.40 | 336300 |
| 2022-07-12 | 106.35 | $108.71 | 273401 |
| 2022-07-11 | 106.00 | $106.53 | 267124 |
| 2022-07-08 | 106.29 | $108.91 | 276135 |
| 2022-07-07 | 105.92 | $109.51 | 345300 |
| 2022-07-06 | 105.31 | $104.34 | 466637 |
| 2022-07-05 | 106.24 | $107.38 | 361600 |
| 2022-07-01 | 106.46 | $106.78 | 350237 |
| 2022-06-30 | 106.94 | $104.69 | 549800 |
| 2022-06-29 | 108.23 | $110.05 | 319530 |
| 2022-06-28 | 108.13 | $110.76 | 300926 |
| 2022-06-27 | 107.81 | $111.21 | 306700 |
| 2022-06-24 | 107.31 | $111.17 | 619800 |
| 2022-06-23 | 106.76 | $105.94 | 433647 |
| 2022-06-22 | 107.78 | $106.00 | 359400 |
| 2022-06-21 | 109.04 | $105.25 | 508200 |
| 2022-06-17 | 110.85 | $106.06 | 742823 |
| 2022-06-16 | 112.80 | $102.48 | 453600 |
| 2022-06-15 | 116.32 | $114.04 | 434800 |
| 2022-06-14 | 116.94 | $113.06 | 362849 |
| 2022-06-13 | 117.98 | $110.15 | 321405 |
| 2022-06-10 | 120.12 | $115.52 | 379615 |
| 2022-06-09 | 120.98 | $121.25 | 454660 |
| 2022-06-08 | 120.16 | $120.22 | 407300 |
| 2022-06-07 | 119.42 | $120.87 | 310702 |
| 2022-06-06 | 118.26 | $120.15 | 407800 |
| 2022-06-03 | 117.02 | $117.20 | 301217 |
| 2022-06-02 | 116.39 | $116.91 | 273100 |
| 2022-06-01 | 115.67 | $116.23 | 377522 |
| 2022-05-31 | 114.95 | $115.14 | 272800 |
| 2022-05-27 | 114.38 | $116.60 | 353125 |
| 2022-05-26 | 113.19 | $115.20 | 271400 |
| 2022-05-25 | 112.13 | $112.31 | 314800 |
| 2022-05-24 | 111.73 | $108.87 | 350900 |
| 2022-05-23 | 112.28 | $108.32 | 273100 |
| 2022-05-20 | 113.10 | $108.01 | 364400 |
| 2022-05-19 | 114.14 | $108.90 | 375248 |
| 2022-05-18 | 115.07 | $108.79 | 396343 |
| 2022-05-17 | 116.16 | $117.97 | 299647 |
| 2022-05-16 | 114.52 | $115.54 | 283135 |
| 2022-05-13 | 113.21 | $115.94 | 642200 |
| 2022-05-12 | 111.42 | $109.02 | 377204 |
| 2022-05-11 | 111.36 | $107.28 | 416300 |
| 2022-05-10 | 111.78 | $107.87 | 329200 |
| 2022-05-09 | 112.04 | $109.15 | 366836 |
| 2022-05-06 | 111.86 | $111.78 | 216513 |
| 2022-05-05 | 110.74 | $111.84 | 217300 |
| 2022-05-04 | 109.28 | $114.53 | 291900 |
| 2022-05-03 | 106.59 | $111.79 | 280900 |
| 2022-05-02 | 104.11 | $108.13 | 268900 |
| 2022-04-29 | 102.22 | $104.82 | 505638 |
| 2022-04-28 | 100.92 | $106.92 | 455935 |
| 2022-04-27 | 98.66 | $98.94 | 425215 |
| 2022-04-26 | 98.43 | $99.22 | 452000 |
| 2022-04-25 | 98.04 | $100.48 | 296100 |
| 2022-04-22 | 97.18 | $96.84 | 426100 |
| 2022-04-21 | 97.27 | $97.69 | 338500 |
| 2022-04-20 | 97.12 | $101.50 | 356100 |
| 2022-04-19 | 95.74 | $100.96 | 329400 |
| 2022-04-18 | 94.25 | $97.21 | 340000 |
| 2022-04-14 | 93.64 | $96.55 | 285822 |
| 2022-04-13 | 93.14 | $95.35 | 358503 |
| 2022-04-12 | 92.94 | $94.00 | 396407 |
| 2022-04-11 | 93.17 | $94.89 | 281511 |
| 2022-04-08 | 93.21 | $93.99 | 339642 |
| 2022-04-07 | 93.59 | $92.20 | 350100 |
| 2022-04-06 | 94.65 | $93.19 | 538000 |
| 2022-04-05 | 95.68 | $92.53 | 400800 |
| 2022-04-04 | 97.17 | $93.39 | 361001 |
| 2022-04-01 | 98.73 | $94.25 | 468437 |
| 2022-03-31 | 100.38 | $93.72 | 662500 |
| 2022-03-30 | 102.56 | $100.23 | 265000 |
| 2022-03-29 | 103.15 | $103.37 | 216843 |
| 2022-03-28 | 102.85 | $99.40 | 355449 |
| 2022-03-25 | 103.74 | $102.18 | 286900 |
| 2022-03-24 | 103.91 | $102.02 | 140514 |
| 2022-03-23 | 104.15 | $101.61 | 155232 |
| 2022-03-22 | 104.54 | $104.53 | 168300 |
| 2022-03-21 | 104.07 | $103.85 | 242438 |
| 2022-03-18 | 103.67 | $104.61 | 393200 |
| 2022-03-17 | 102.92 | $104.89 | 188300 |
| 2022-03-16 | 101.90 | $105.32 | 303408 |
| 2022-03-15 | 100.50 | $101.17 | 297809 |
| 2022-03-14 | 100.10 | $100.96 | 229518 |
| 2022-03-11 | 99.67 | $101.15 | 297900 |
| 2022-03-10 | 99.08 | $100.84 | 251131 |
| 2022-03-09 | 98.46 | $99.99 | 459800 |
| 2022-03-08 | 97.98 | $99.75 | 382200 |
| 2022-03-07 | 97.48 | $96.20 | 429917 |
| 2022-03-04 | 98.01 | $98.02 | 465900 |
| 2022-03-03 | 98.08 | $100.15 | 295733 |
| 2022-03-02 | 97.51 | $103.22 | 405018 |
| 2022-03-01 | 95.85 | $95.59 | 312319 |
| 2022-02-28 | 96.28 | $98.29 | 381416 |
| 2022-02-25 | 95.97 | $98.47 | 309706 |
| 2022-02-24 | 95.57 | $95.38 | 588665 |
| 2022-02-23 | 96.09 | $91.89 | 587736 |
| 2022-02-22 | 97.86 | $93.72 | 481630 |
| 2022-02-18 | 99.46 | $100.15 | 273700 |
| 2022-02-17 | 99.39 | $99.84 | 284700 |
| 2022-02-16 | 99.42 | $102.71 | 268800 |
| 2022-02-15 | 98.56 | $100.48 | 419130 |
| 2022-02-14 | 98.25 | $96.54 | 401200 |
| 2022-02-11 | 99.13 | $96.35 | 467000 |
| 2022-02-10 | 100.29 | $97.83 | 442247 |
| 2022-02-09 | 101.25 | $102.75 | 506978 |
| 2022-02-08 | 100.87 | $102.79 | 347936 |
| 2022-02-07 | 100.41 | $100.99 | 382644 |
| 2022-02-04 | 100.43 | $99.39 | 332400 |
| 2022-02-03 | 100.98 | $100.80 | 320401 |
| 2022-02-02 | 101.22 | $103.00 | 400942 |
| 2022-02-01 | 100.82 | $103.68 | 267504 |
| 2022-01-31 | 100.14 | $101.63 | 353900 |
| 2022-01-28 | 99.99 | $100.25 | 311600 |
| 2022-01-27 | 100.26 | $99.34 | 423316 |
| 2022-01-26 | 100.90 | $100.04 | 350237 |
| 2022-01-25 | 101.48 | $101.96 | 271600 |
| 2022-01-24 | 101.60 | $102.19 | 382901 |
| 2022-01-21 | 101.69 | $98.83 | 302527 |
| 2022-01-20 | 102.87 | $98.50 | 266405 |
| 2022-01-19 | 104.44 | $100.95 | 241800 |
| 2022-01-18 | 105.56 | $103.46 | 240300 |
| 2022-01-14 | 106.14 | $104.40 | 283437 |
| 2022-01-13 | 106.52 | $105.61 | 164000 |
| 2022-01-12 | 106.60 | $103.98 | 256600 |
| 2022-01-11 | 107.19 | $105.90 | 213400 |
| 2022-01-10 | 107.28 | $106.84 | 351300 |
| 2022-01-07 | 107.07 | $107.05 | 201400 |
| 2022-01-06 | 106.72 | $107.08 | 234322 |
| 2022-01-05 | 106.26 | $106.18 | 227300 |
| 2022-01-04 | 105.98 | $107.54 | 288500 |
| 2022-01-03 | 105.17 | $104.91 | 231300 |
| 2021-12-31 | 105.01 | $107.22 | 111700 |
| 2021-12-30 | 104.08 | $106.01 | 131326 |
| 2021-12-29 | 103.31 | $105.60 | 132100 |
| 2021-12-28 | 102.50 | $105.18 | 107015 |
| 2021-12-27 | 101.65 | $105.19 | 150206 |
| 2021-12-23 | 100.61 | $102.85 | 178601 |
| 2021-12-22 | 100.11 | $101.94 | 251700 |
| 2021-12-21 | 99.81 | $100.47 | 739039 |
| 2021-12-20 | 99.94 | $97.82 | 476900 |
| 2021-12-17 | 100.95 | $101.73 | 713968 |
| 2021-12-16 | 100.96 | $100.92 | 359136 |
| 2021-12-15 | 101.26 | $102.08 | 389300 |
| 2021-12-14 | 101.27 | $101.09 | 444330 |
| 2021-12-13 | 101.62 | $99.94 | 270709 |
| 2021-12-10 | 102.42 | $105.68 | 238100 |
| 2021-12-09 | 101.60 | $103.65 | 274100 |
| 2021-12-08 | 101.27 | $103.01 | 252827 |
| 2021-12-07 | 101.09 | $103.62 | 245445 |
| 2021-12-06 | 100.70 | $103.65 | 369600 |
| 2021-12-03 | 100.26 | $102.60 | 291513 |
| 2021-12-02 | 100.08 | $104.33 | 317700 |
| 2021-12-01 | 99.36 | $99.60 | 403653 |
| 2021-11-30 | 100.02 | $99.62 | 539921 |
| 2021-11-29 | 100.86 | $101.79 | 259933 |
| 2021-11-26 | 101.24 | $102.04 | 209411 |
| 2021-11-24 | 101.66 | $102.81 | 156741 |
| 2021-11-23 | 101.96 | $103.01 | 321300 |
| 2021-11-22 | 102.31 | $101.32 | 749800 |
| 2021-11-19 | 103.30 | $95.87 | 624829 |
| 2021-11-18 | 106.26 | $99.50 | 559601 |
| 2021-11-17 | 108.73 | $98.43 | 997007 |
| 2021-11-16 | 112.07 | $111.58 | 218438 |
| 2021-11-15 | 111.95 | $111.49 | 163200 |
| 2021-11-12 | 111.80 | $112.16 | 224537 |
| 2021-11-11 | 111.38 | $111.01 | 142600 |
| 2021-11-10 | 111.19 | $110.74 | 216200 |
| 2021-11-09 | 111.02 | $110.91 | 187900 |
| 2021-11-08 | 110.72 | $110.99 | 268717 |
| 2021-11-05 | 110.29 | $111.86 | 276300 |
| 2021-11-04 | 109.46 | $110.63 | 383900 |
| 2021-11-03 | 108.80 | $109.70 | 213700 |
| 2021-11-02 | 108.27 | $107.30 | 262034 |
| 2021-11-01 | 108.35 | $108.15 | 404924 |
| 2021-10-29 | 108.14 | $106.05 | 389728 |
| 2021-10-28 | 108.53 | $105.80 | 324543 |
| 2021-10-27 | 109.03 | $103.42 | 502200 |
| 2021-10-26 | 110.36 | $110.74 | 458400 |
| 2021-10-25 | 109.61 | $113.61 | 352000 |
| 2021-10-22 | 107.73 | $111.93 | 533905 |
| 2021-10-21 | 105.93 | $110.30 | 402535 |
| 2021-10-20 | 104.22 | $103.73 | 328900 |
| 2021-10-19 | 104.18 | $103.07 | 277600 |
| 2021-10-18 | 104.32 | $105.00 | 209500 |
| 2021-10-15 | 103.85 | $103.38 | 252000 |
| 2021-10-14 | 103.75 | $101.84 | 178226 |
| 2021-10-13 | 104.09 | $101.02 | 174600 |
| 2021-10-12 | 104.72 | $102.42 | 203913 |
| 2021-10-11 | 105.00 | $102.50 | 265200 |
| 2021-10-08 | 105.27 | $104.24 | 187141 |
| 2021-10-07 | 104.99 | $103.18 | 294803 |
| 2021-10-06 | 104.94 | $101.31 | 304745 |
| 2021-10-05 | 105.39 | $102.09 | 451933 |
| 2021-10-04 | 105.64 | $102.07 | 325747 |
| 2021-10-01 | 105.87 | $102.09 | 515100 |
| 2021-09-30 | 106.07 | $100.60 | 524450 |
| 2021-09-29 | 106.69 | $108.39 | 417328 |
| 2021-09-28 | 104.89 | $104.83 | 362337 |
| 2021-09-27 | 103.74 | $106.31 | 642405 |
| 2021-09-24 | 101.78 | $107.02 | 481728 |
| 2021-09-23 | 99.10 | $104.31 | 823508 |
| 2021-09-22 | 96.62 | $100.54 | 601336 |
| 2021-09-21 | 94.75 | $96.42 | 353800 |
| 2021-09-20 | 93.72 | $94.82 | 313500 |
| 2021-09-17 | 92.95 | $96.71 | 838429 |
| 2021-09-16 | 91.38 | $94.84 | 581500 |
| 2021-09-15 | 90.03 | $91.79 | 660385 |
| 2021-09-14 | 89.34 | $89.92 | 333347 |
| 2021-09-13 | 89.07 | $89.81 | 194800 |
| 2021-09-10 | 88.77 | $89.45 | 297811 |
| 2021-09-09 | 88.51 | $89.48 | 267833 |
| 2021-09-08 | 88.18 | $87.65 | 308200 |
| 2021-09-07 | 88.34 | $86.48 | 407400 |
| 2021-09-03 | 88.90 | $87.79 | 308711 |
| 2021-09-02 | 89.16 | $88.82 | 278500 |
| 2021-09-01 | 89.12 | $89.69 | 597947 |
| 2021-08-31 | 88.79 | $89.93 | 442847 |
| 2021-08-30 | 88.29 | $88.84 | 262000 |
| 2021-08-27 | 88.01 | $89.61 | 298902 |
| 2021-08-26 | 87.42 | $86.84 | 277483 |
| 2021-08-25 | 87.55 | $87.69 | 275800 |
| 2021-08-24 | 87.44 | $86.98 | 275100 |
| 2021-08-23 | 87.51 | $85.61 | 255300 |
| 2021-08-20 | 88.01 | $85.40 | 189524 |
| 2021-08-19 | 88.67 | $84.93 | 322800 |
| 2021-08-18 | 89.59 | $85.60 | 328500 |
| 2021-08-17 | 90.46 | $86.16 | 348234 |
| 2021-08-16 | 91.31 | $90.44 | 422779 |
| 2021-08-13 | 90.94 | $89.68 | 404334 |
| 2021-08-12 | 90.67 | $89.99 | 362449 |
| 2021-08-11 | 90.19 | $89.95 | 330900 |
| 2021-08-10 | 89.56 | $89.00 | 203308 |
| 2021-08-09 | 89.05 | $86.82 | 300400 |
| 2021-08-06 | 89.05 | $87.76 | 278675 |
| 2021-08-05 | 88.71 | $87.73 | 276715 |
| 2021-08-04 | 88.24 | $85.93 | 444800 |
| 2021-08-03 | 88.19 | $89.99 | 372700 |
| 2021-08-02 | 86.77 | $89.83 | 410600 |
| 2021-07-30 | 85.05 | $88.60 | 409543 |
| 2021-07-29 | 83.29 | $87.09 | 471747 |
| 2021-07-28 | 81.60 | $81.07 | 426914 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
72.56
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
30.72
Average
52.13
Maximum
79.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 72.56 | $217.35 | 533405 |
| 2026-07-23 | 71.82 | $215.54 | 859900 |
| 2026-07-22 | 71.43 | $214.57 | 2.6M |
| 2026-07-21 | 61.22 | $195.19 | 266613 |
| 2026-07-20 | 61.55 | $195.50 | 268500 |
| 2026-07-17 | 69.94 | $202.66 | 303700 |
| 2026-07-16 | 72.67 | $204.74 | 472800 |
| 2026-07-15 | 70.37 | $200.40 | 344611 |
| 2026-07-14 | 66.11 | $193.55 | 281046 |
| 2026-07-13 | 65.88 | $193.22 | 298520 |
| 2026-07-10 | 67.23 | $194.27 | 363202 |
| 2026-07-09 | 65.45 | $191.49 | 324300 |
| 2026-07-08 | 58.56 | $182.52 | 237100 |
| 2026-07-07 | 61.76 | $184.97 | 211548 |
| 2026-07-06 | 60.46 | $183.42 | 296234 |
| 2026-07-02 | 56.87 | $179.42 | 269700 |
| 2026-07-01 | 54.58 | $177.08 | 222700 |
| 2026-06-30 | 56.88 | $178.95 | 297200 |
| 2026-06-29 | 58.26 | $180.06 | 288500 |
| 2026-06-26 | 60.98 | $182.21 | 286100 |
| 2026-06-25 | 63.10 | $183.84 | 387800 |
| 2026-06-24 | 62.80 | $183.44 | 498510 |
| 2026-06-23 | 57.20 | $176.71 | 202300 |
| 2026-06-22 | 55.59 | $175.00 | 227026 |
| 2026-06-18 | 55.82 | $175.20 | 415100 |
| 2026-06-17 | 52.12 | $171.33 | 366800 |
| 2026-06-16 | 64.66 | $180.76 | 297300 |
| 2026-06-15 | 64.06 | $180.07 | 247442 |
| 2026-06-12 | 65.42 | $180.96 | 243346 |
| 2026-06-11 | 65.51 | $181.02 | 260008 |
| 2026-06-10 | 63.26 | $178.18 | 431006 |
| 2026-06-09 | 66.18 | $180.20 | 352448 |
| 2026-06-08 | 59.37 | $172.49 | 228526 |
| 2026-06-05 | 57.83 | $171.02 | 239209 |
| 2026-06-04 | 58.68 | $171.61 | 223181 |
| 2026-06-03 | 59.05 | $171.88 | 280000 |
| 2026-06-02 | 59.70 | $172.36 | 263733 |
| 2026-06-01 | 57.95 | $170.44 | 332781 |
| 2026-05-29 | 54.98 | $167.37 | 320826 |
| 2026-05-28 | 55.96 | $168.17 | 246000 |
| 2026-05-27 | 56.97 | $169.01 | 294407 |
| 2026-05-26 | 54.73 | $166.59 | 216360 |
| 2026-05-22 | 52.94 | $164.73 | 183104 |
| 2026-05-21 | 49.91 | $161.73 | 248147 |
| 2026-05-20 | 46.94 | $158.98 | 327468 |
| 2026-05-19 | 44.05 | $156.46 | 347137 |
| 2026-05-18 | 47.24 | $159.75 | 282857 |
| 2026-05-15 | 49.77 | $162.18 | 343700 |
| 2026-05-14 | 58.16 | $169.06 | 236900 |
| 2026-05-13 | 55.60 | $166.58 | 237310 |
| 2026-05-12 | 58.99 | $169.03 | 285929 |
| 2026-05-11 | 65.55 | $173.26 | 281607 |
| 2026-05-08 | 66.46 | $173.81 | 269738 |
| 2026-05-07 | 64.59 | $171.61 | 302600 |
| 2026-05-06 | 62.91 | $169.73 | 271300 |
| 2026-05-05 | 62.07 | $168.81 | 227000 |
| 2026-05-04 | 58.28 | $164.91 | 247028 |
| 2026-05-01 | 66.23 | $169.84 | 386715 |
| 2026-04-30 | 69.30 | $171.52 | 443141 |
| 2026-04-29 | 69.55 | $171.66 | 699415 |
| 2026-04-28 | 59.29 | $161.55 | 525600 |
| 2026-04-27 | 57.38 | $160.14 | 289934 |
| 2026-04-24 | 57.89 | $160.42 | 233000 |
| 2026-04-23 | 57.35 | $160.00 | 236103 |
| 2026-04-22 | 56.69 | $159.47 | 240305 |
| 2026-04-21 | 58.71 | $160.70 | 276510 |
| 2026-04-20 | 62.36 | $162.82 | 281104 |
| 2026-04-17 | 60.72 | $161.32 | 336800 |
| 2026-04-16 | 53.99 | $156.02 | 231600 |
| 2026-04-15 | 52.70 | $155.13 | 228226 |
| 2026-04-14 | 56.31 | $157.27 | 260700 |
| 2026-04-13 | 55.68 | $156.80 | 216744 |
| 2026-04-10 | 54.77 | $156.12 | 172336 |
| 2026-04-09 | 53.49 | $155.15 | 218100 |
| 2026-04-08 | 50.91 | $153.26 | 258209 |
| 2026-04-07 | 42.81 | $148.17 | 271649 |
| 2026-04-06 | 43.53 | $148.71 | 136200 |
| 2026-04-02 | 44.36 | $149.34 | 153609 |
| 2026-04-01 | 44.07 | $149.16 | 214500 |
| 2026-03-31 | 44.51 | $149.52 | 229716 |
| 2026-03-30 | 42.16 | $147.98 | 259820 |
| 2026-03-27 | 42.64 | $148.41 | 262103 |
| 2026-03-26 | 43.16 | $148.89 | 182433 |
| 2026-03-25 | 42.07 | $148.11 | 195916 |
| 2026-03-24 | 39.31 | $146.17 | 262000 |
| 2026-03-23 | 38.41 | $145.54 | 278800 |
| 2026-03-20 | 30.72 | $140.60 | 1.5M |
| 2026-03-19 | 33.72 | $144.31 | 344300 |
| 2026-03-18 | 31.95 | $143.27 | 274500 |
| 2026-03-17 | 33.57 | $145.24 | 238600 |
| 2026-03-16 | 31.81 | $144.18 | 259400 |
| 2026-03-13 | 33.19 | $145.93 | 230038 |
| 2026-03-12 | 34.20 | $147.19 | 298800 |
| 2026-03-11 | 36.90 | $150.36 | 263302 |
| 2026-03-10 | 38.11 | $151.71 | 330515 |
| 2026-03-09 | 42.26 | $155.94 | 402200 |
| 2026-03-06 | 42.96 | $156.61 | 278635 |
| 2026-03-05 | 44.05 | $157.66 | 292911 |
| 2026-03-04 | 45.27 | $158.83 | 354507 |
| 2026-03-03 | 42.82 | $156.92 | 306518 |
| 2026-03-02 | 42.60 | $156.75 | 313900 |
| 2026-02-27 | 43.31 | $157.52 | 221922 |
| 2026-02-26 | 43.47 | $157.70 | 252700 |
| 2026-02-25 | 45.05 | $159.49 | 274800 |
| 2026-02-24 | 47.15 | $161.81 | 245802 |
| 2026-02-23 | 48.41 | $163.16 | 282800 |
| 2026-02-20 | 52.46 | $167.30 | 290000 |
| 2026-02-19 | 50.92 | $165.67 | 319940 |
| 2026-02-18 | 53.45 | $168.18 | 404838 |
| 2026-02-17 | 51.09 | $165.61 | 415642 |
| 2026-02-13 | 57.25 | $171.35 | 503100 |
| 2026-02-12 | 64.89 | $177.24 | 468632 |
| 2026-02-11 | 61.57 | $173.22 | 489000 |
| 2026-02-10 | 52.12 | $164.40 | 445912 |
| 2026-02-09 | 55.20 | $166.51 | 321879 |
| 2026-02-06 | 55.46 | $166.68 | 192700 |
| 2026-02-05 | 49.30 | $161.90 | 248700 |
| 2026-02-04 | 54.56 | $165.41 | 302208 |
| 2026-02-03 | 43.81 | $158.79 | 231542 |
| 2026-02-02 | 41.30 | $157.53 | 236400 |
| 2026-01-30 | 39.80 | $156.79 | 280400 |
| 2026-01-29 | 39.56 | $156.67 | 401900 |
| 2026-01-28 | 43.27 | $159.41 | 273726 |
| 2026-01-27 | 44.71 | $160.40 | 152200 |
| 2026-01-26 | 44.55 | $160.31 | 241144 |
| 2026-01-23 | 42.90 | $159.36 | 216300 |
| 2026-01-22 | 48.62 | $163.31 | 311320 |
| 2026-01-21 | 55.72 | $167.29 | 253044 |
| 2026-01-20 | 47.97 | $163.02 | 211600 |
| 2026-01-16 | 49.80 | $163.96 | 151529 |
| 2026-01-15 | 50.63 | $164.39 | 196000 |
| 2026-01-14 | 48.83 | $163.44 | 175900 |
| 2026-01-13 | 51.22 | $164.72 | 239300 |
| 2026-01-12 | 51.49 | $164.86 | 251400 |
| 2026-01-09 | 52.47 | $165.40 | 281217 |
| 2026-01-08 | 51.49 | $164.80 | 220204 |
| 2026-01-07 | 46.05 | $161.71 | 163100 |
| 2026-01-06 | 47.07 | $162.34 | 229045 |
| 2026-01-05 | 44.17 | $160.79 | 307100 |
| 2026-01-02 | 38.77 | $158.16 | 390100 |
| 2025-12-31 | 38.95 | $158.29 | 416600 |
| 2025-12-30 | 46.27 | $163.03 | 240300 |
| 2025-12-29 | 48.94 | $164.48 | 201700 |
| 2025-12-26 | 51.10 | $165.60 | 149000 |
| 2025-12-24 | 52.46 | $166.29 | 98809 |
| 2025-12-23 | 50.37 | $165.14 | 195132 |
| 2025-12-22 | 51.15 | $165.56 | 240300 |
| 2025-12-19 | 52.42 | $166.25 | 338110 |
| 2025-12-18 | 52.36 | $166.21 | 215800 |
| 2025-12-17 | 55.30 | $167.85 | 269908 |
| 2025-12-16 | 55.53 | $167.98 | 266000 |
| 2025-12-15 | 55.45 | $167.92 | 298135 |
| 2025-12-12 | 55.05 | $167.62 | 257339 |
| 2025-12-11 | 59.59 | $170.31 | 256319 |
| 2025-12-10 | 59.29 | $170.05 | 317431 |
| 2025-12-09 | 53.32 | $165.47 | 222200 |
| 2025-12-08 | 51.43 | $164.19 | 181239 |
| 2025-12-05 | 52.60 | $164.93 | 211015 |
| 2025-12-04 | 50.72 | $163.62 | 192225 |
| 2025-12-03 | 50.07 | $163.17 | 188925 |
| 2025-12-02 | 46.65 | $160.86 | 168147 |
| 2025-12-01 | 48.02 | $161.87 | 251600 |
| 2025-11-28 | 47.80 | $161.72 | 96500 |
| 2025-11-26 | 48.31 | $162.12 | 154102 |
| 2025-11-25 | 49.61 | $163.16 | 225500 |
| 2025-11-24 | 42.55 | $158.16 | 265800 |
| 2025-11-21 | 45.54 | $160.63 | 317744 |
| 2025-11-20 | 37.42 | $155.84 | 286016 |
| 2025-11-19 | 39.01 | $157.22 | 187815 |
| 2025-11-18 | 37.61 | $156.45 | 219525 |
| 2025-11-17 | 36.34 | $155.75 | 185743 |
| 2025-11-14 | 40.03 | $159.09 | 203800 |
| 2025-11-13 | 40.88 | $159.81 | 238245 |
| 2025-11-12 | 41.97 | $160.74 | 267514 |
| 2025-11-11 | 37.07 | $157.89 | 169548 |
| 2025-11-10 | 38.06 | $158.81 | 251800 |
| 2025-11-07 | 37.76 | $158.64 | 364900 |
| 2025-11-06 | 30.92 | $154.86 | 277800 |
| 2025-11-05 | 33.61 | $157.76 | 270137 |
| 2025-11-04 | 31.44 | $156.65 | 436745 |
| 2025-11-03 | 33.63 | $158.97 | 273022 |
| 2025-10-31 | 34.71 | $160.07 | 335700 |
| 2025-10-30 | 35.68 | $161.04 | 342837 |
| 2025-10-29 | 35.26 | $160.80 | 508200 |
| 2025-10-28 | 37.44 | $163.04 | 405023 |
| 2025-10-27 | 40.68 | $166.07 | 268112 |
| 2025-10-24 | 38.51 | $164.77 | 265525 |
| 2025-10-23 | 39.64 | $165.83 | 471000 |
| 2025-10-22 | 44.33 | $169.88 | 280900 |
| 2025-10-21 | 46.12 | $171.28 | 192900 |
| 2025-10-20 | 43.27 | $169.45 | 160906 |
| 2025-10-17 | 43.41 | $169.57 | 213300 |
| 2025-10-16 | 42.91 | $169.23 | 368000 |
| 2025-10-15 | 44.91 | $171.01 | 258914 |
| 2025-10-14 | 48.45 | $173.94 | 318233 |
| 2025-10-13 | 40.04 | $168.45 | 241000 |
| 2025-10-10 | 34.89 | $165.65 | 249400 |
| 2025-10-09 | 36.95 | $167.56 | 177900 |
| 2025-10-08 | 37.87 | $168.39 | 177900 |
| 2025-10-07 | 39.29 | $169.66 | 274100 |
| 2025-10-06 | 40.86 | $171.03 | 251225 |
| 2025-10-03 | 44.93 | $174.29 | 199716 |
| 2025-10-02 | 45.65 | $174.83 | 179000 |
| 2025-10-01 | 48.16 | $176.69 | 221200 |
| 2025-09-30 | 43.77 | $173.91 | 430111 |
| 2025-09-29 | 41.64 | $172.65 | 214900 |
| 2025-09-26 | 40.09 | $171.74 | 190644 |
| 2025-09-25 | 38.57 | $170.85 | 267200 |
| 2025-09-24 | 42.05 | $173.91 | 228835 |
| 2025-09-23 | 43.01 | $174.70 | 255837 |
| 2025-09-22 | 42.09 | $174.12 | 283261 |
| 2025-09-19 | 44.36 | $176.06 | 395900 |
| 2025-09-18 | 47.47 | $178.55 | 148732 |
| 2025-09-17 | 46.41 | $177.81 | 163657 |
| 2025-09-16 | 46.75 | $178.09 | 167900 |
| 2025-09-15 | 47.17 | $178.45 | 160408 |
| 2025-09-12 | 48.53 | $179.63 | 258715 |
| 2025-09-11 | 56.08 | $185.41 | 300000 |
| 2025-09-10 | 54.71 | $184.23 | 205531 |
| 2025-09-09 | 57.10 | $185.90 | 141400 |
| 2025-09-08 | 59.85 | $187.75 | 215100 |
| 2025-09-05 | 59.73 | $187.63 | 160300 |
| 2025-09-04 | 58.71 | $186.58 | 152800 |
| 2025-09-03 | 55.76 | $183.68 | 154749 |
| 2025-09-02 | 57.03 | $184.63 | 176920 |
| 2025-08-29 | 56.81 | $184.41 | 204020 |
| 2025-08-28 | 60.19 | $187.00 | 205100 |
| 2025-08-27 | 61.97 | $188.32 | 218700 |
| 2025-08-26 | 61.08 | $187.25 | 164708 |
| 2025-08-25 | 60.91 | $187.04 | 138800 |
| 2025-08-22 | 61.24 | $187.31 | 237800 |
| 2025-08-21 | 55.99 | $180.99 | 203100 |
| 2025-08-20 | 57.43 | $182.22 | 220500 |
| 2025-08-19 | 59.31 | $183.82 | 210200 |
| 2025-08-18 | 56.52 | $180.52 | 233200 |
| 2025-08-15 | 56.37 | $180.35 | 200300 |
| 2025-08-14 | 59.40 | $183.06 | 163300 |
| 2025-08-13 | 62.67 | $185.82 | 251202 |
| 2025-08-12 | 58.89 | $180.96 | 185761 |
| 2025-08-11 | 54.51 | $176.09 | 133801 |
| 2025-08-08 | 53.28 | $174.83 | 127900 |
| 2025-08-07 | 53.58 | $175.10 | 215900 |
| 2025-08-06 | 56.93 | $178.14 | 200418 |
| 2025-08-05 | 55.88 | $176.92 | 361700 |
| 2025-08-04 | 47.34 | $168.40 | 328200 |
| 2025-08-01 | 47.18 | $168.26 | 267700 |
| 2025-07-31 | 46.24 | $167.41 | 369540 |
| 2025-07-30 | 45.59 | $166.81 | 334242 |
| 2025-07-29 | 46.66 | $168.01 | 353020 |
| 2025-07-28 | 48.68 | $170.25 | 232404 |
| 2025-07-25 | 53.38 | $175.02 | 218915 |
| 2025-07-24 | 49.27 | $170.80 | 248227 |
| 2025-07-23 | 51.82 | $173.28 | 292000 |
| 2025-07-22 | 49.57 | $171.03 | 299600 |
| 2025-07-21 | 44.53 | $166.42 | 237447 |
| 2025-07-18 | 42.89 | $165.03 | 267633 |
| 2025-07-17 | 41.83 | $164.12 | 389522 |
| 2025-07-16 | 53.56 | $175.36 | 168733 |
| 2025-07-15 | 55.48 | $176.82 | 206400 |
| 2025-07-14 | 64.87 | $183.02 | 120643 |
| 2025-07-11 | 64.95 | $183.07 | 140200 |
| 2025-07-10 | 66.68 | $184.12 | 236000 |
| 2025-07-09 | 64.50 | $181.57 | 158500 |
| 2025-07-08 | 62.98 | $179.88 | 232903 |
| 2025-07-07 | 64.60 | $180.92 | 245900 |
| 2025-07-03 | 67.19 | $182.56 | 91800 |
| 2025-07-02 | 67.13 | $182.49 | 246617 |
| 2025-07-01 | 63.34 | $177.81 | 229200 |
| 2025-06-30 | 57.36 | $171.81 | 279500 |
| 2025-06-27 | 59.75 | $173.36 | 291500 |
| 2025-06-26 | 59.70 | $173.31 | 184200 |
| 2025-06-25 | 61.28 | $174.37 | 222437 |
| 2025-06-24 | 66.30 | $177.56 | 357615 |
| 2025-06-23 | 64.34 | $175.30 | 340600 |
| 2025-06-20 | 62.66 | $173.47 | 483300 |
| 2025-06-18 | 59.63 | $170.39 | 318700 |
| 2025-06-17 | 58.48 | $169.29 | 288205 |
| 2025-06-16 | 61.05 | $171.01 | 362000 |
| 2025-06-13 | 55.05 | $165.51 | 312720 |
| 2025-06-12 | 57.48 | $167.10 | 267844 |
| 2025-06-11 | 59.56 | $168.42 | 379900 |
| 2025-06-10 | 62.11 | $170.00 | 253335 |
| 2025-06-09 | 59.03 | $167.08 | 223942 |
| 2025-06-06 | 56.37 | $164.78 | 293232 |
| 2025-06-05 | 53.76 | $162.67 | 156500 |
| 2025-06-04 | 53.51 | $162.47 | 254200 |
| 2025-06-03 | 54.91 | $163.46 | 453204 |
| 2025-06-02 | 50.26 | $159.74 | 223881 |
| 2025-05-30 | 56.91 | $164.18 | 224100 |
| 2025-05-29 | 54.50 | $162.31 | 184400 |
| 2025-05-28 | 55.82 | $163.14 | 125933 |
| 2025-05-27 | 57.47 | $164.18 | 197900 |
| 2025-05-23 | 55.02 | $162.17 | 198411 |
| 2025-05-22 | 55.77 | $162.66 | 300900 |
| 2025-05-21 | 55.18 | $162.16 | 166627 |
| 2025-05-20 | 61.22 | $166.08 | 186329 |
| 2025-05-19 | 62.78 | $167.02 | 155424 |
| 2025-05-16 | 62.31 | $166.54 | 226300 |
| 2025-05-15 | 61.62 | $165.81 | 236300 |
| 2025-05-14 | 59.77 | $163.90 | 180500 |
| 2025-05-13 | 62.70 | $165.85 | 153541 |
| 2025-05-12 | 62.40 | $165.52 | 218800 |
| 2025-05-09 | 56.15 | $159.28 | 145000 |
| 2025-05-08 | 55.46 | $158.67 | 159110 |
| 2025-05-07 | 51.13 | $155.04 | 212700 |
| 2025-05-06 | 51.90 | $155.62 | 192400 |
| 2025-05-05 | 52.69 | $156.23 | 165000 |
| 2025-05-02 | 54.12 | $157.35 | 180436 |
| 2025-05-01 | 52.20 | $155.61 | 218924 |
| 2025-04-30 | 52.27 | $155.67 | 376344 |
| 2025-04-29 | 54.55 | $157.59 | 249239 |
| 2025-04-28 | 54.87 | $157.86 | 226734 |
| 2025-04-25 | 54.34 | $157.30 | 146001 |
| 2025-04-24 | 55.24 | $158.12 | 251218 |
| 2025-04-23 | 52.39 | $154.99 | 245600 |
| 2025-04-22 | 52.13 | $154.71 | 268800 |
| 2025-04-21 | 48.55 | $150.94 | 227813 |
| 2025-04-17 | 49.36 | $151.81 | 200700 |
| 2025-04-16 | 47.33 | $149.69 | 250100 |
| 2025-04-15 | 48.21 | $150.70 | 145500 |
| 2025-04-14 | 48.72 | $151.31 | 316226 |
| 2025-04-11 | 48.98 | $151.63 | 363016 |
| 2025-04-10 | 46.59 | $148.82 | 369407 |
| 2025-04-09 | 49.84 | $152.93 | 455900 |
| 2025-04-08 | 37.10 | $140.37 | 518900 |
| 2025-04-07 | 37.20 | $140.51 | 445886 |
| 2025-04-04 | 38.09 | $141.79 | 476322 |
| 2025-04-03 | 37.34 | $141.12 | 393160 |
| 2025-04-02 | 43.60 | $149.50 | 298600 |
| 2025-04-01 | 40.04 | $146.38 | 311818 |
| 2025-03-31 | 37.15 | $143.98 | 439900 |
| 2025-03-28 | 33.78 | $141.31 | 434600 |
| 2025-03-27 | 35.93 | $144.45 | 372600 |
| 2025-03-26 | 40.25 | $150.00 | 253849 |
| 2025-03-25 | 43.82 | $153.96 | 185542 |
| 2025-03-24 | 44.14 | $154.31 | 184400 |
| 2025-03-21 | 37.92 | $149.38 | 303210 |
| 2025-03-20 | 38.40 | $149.97 | 202517 |
| 2025-03-19 | 38.86 | $150.54 | 244300 |
| 2025-03-18 | 36.12 | $148.38 | 175024 |
| 2025-03-17 | 37.08 | $149.69 | 251400 |
| 2025-03-14 | 35.01 | $148.04 | 264643 |
| 2025-03-13 | 35.69 | $149.04 | 266700 |
| 2025-03-12 | 42.05 | $157.32 | 269433 |
| 2025-03-11 | 44.57 | $160.08 | 346500 |
| 2025-03-10 | 52.39 | $167.33 | 252200 |
| 2025-03-07 | 54.75 | $169.20 | 247400 |
| 2025-03-06 | 52.12 | $166.80 | 183145 |
| 2025-03-05 | 50.40 | $165.29 | 172025 |
| 2025-03-04 | 48.62 | $163.75 | 280022 |
| 2025-03-03 | 53.43 | $167.80 | 304100 |
| 2025-02-28 | 54.61 | $168.73 | 303916 |
| 2025-02-27 | 51.15 | $165.59 | 237600 |
| 2025-02-26 | 53.30 | $167.34 | 176800 |
| 2025-02-25 | 53.44 | $167.46 | 214200 |
| 2025-02-24 | 50.53 | $164.75 | 214941 |
| 2025-02-21 | 49.24 | $163.59 | 276100 |
| 2025-02-20 | 54.26 | $167.92 | 190003 |
| 2025-02-19 | 56.36 | $169.58 | 158122 |
| 2025-02-18 | 58.85 | $171.50 | 297031 |
| 2025-02-14 | 62.91 | $174.44 | 325000 |
| 2025-02-13 | 65.00 | $175.89 | 421083 |
| 2025-02-12 | 53.60 | $164.64 | 275600 |
| 2025-02-11 | 55.04 | $165.59 | 183200 |
| 2025-02-10 | 56.67 | $166.66 | 196500 |
| 2025-02-07 | 55.36 | $165.54 | 174435 |
| 2025-02-06 | 59.20 | $168.07 | 129200 |
| 2025-02-05 | 62.50 | $170.09 | 131900 |
| 2025-02-04 | 60.98 | $168.60 | 195100 |
| 2025-02-03 | 55.49 | $163.84 | 193035 |
| 2025-01-31 | 58.43 | $165.63 | 169528 |
| 2025-01-30 | 62.87 | $168.15 | 164704 |
| 2025-01-29 | 59.06 | $164.90 | 137800 |
| 2025-01-28 | 60.16 | $165.51 | 131200 |
| 2025-01-27 | 58.35 | $164.02 | 212034 |
| 2025-01-24 | 54.33 | $160.97 | 119334 |
| 2025-01-23 | 56.69 | $162.35 | 158800 |
| 2025-01-22 | 54.16 | $160.50 | 117200 |
| 2025-01-21 | 58.37 | $162.91 | 162701 |
| 2025-01-17 | 55.05 | $160.50 | 219342 |
| 2025-01-16 | 53.89 | $159.70 | 210300 |
| 2025-01-15 | 53.38 | $159.34 | 150900 |
| 2025-01-14 | 49.17 | $156.53 | 164400 |
| 2025-01-13 | 43.55 | $153.27 | 130011 |
| 2025-01-10 | 39.61 | $151.24 | 168605 |
| 2025-01-08 | 41.35 | $152.53 | 117504 |
| 2025-01-07 | 40.05 | $151.86 | 190000 |
| 2025-01-06 | 34.61 | $149.22 | 245834 |
| 2025-01-03 | 36.36 | $150.69 | 170645 |
| 2025-01-02 | 35.26 | $150.17 | 124200 |
| 2024-12-31 | 37.97 | $152.44 | 116700 |
| 2024-12-30 | 39.43 | $153.59 | 135060 |
| 2024-12-27 | 41.48 | $155.14 | 135144 |
| 2024-12-26 | 43.99 | $156.94 | 97011 |
| 2024-12-24 | 44.84 | $157.53 | 47142 |
| 2024-12-23 | 41.33 | $155.60 | 224500 |
| 2024-12-20 | 43.77 | $157.38 | 391000 |
| 2024-12-19 | 43.09 | $157.00 | 171000 |
| 2024-12-18 | 42.25 | $156.52 | 399600 |
| 2024-12-17 | 49.88 | $161.76 | 226000 |
| 2024-12-16 | 54.07 | $164.13 | 129600 |
| 2024-12-13 | 52.68 | $163.26 | 124333 |
| 2024-12-12 | 55.91 | $165.01 | 151500 |
| 2024-12-11 | 53.57 | $163.49 | 162100 |
| 2024-12-10 | 54.22 | $163.85 | 128538 |
| 2024-12-09 | 54.48 | $164.00 | 106516 |
| 2024-12-06 | 54.31 | $163.88 | 87921 |
| 2024-12-05 | 54.12 | $163.74 | 96600 |
| 2024-12-04 | 56.81 | $165.44 | 92507 |
| 2024-12-03 | 58.59 | $166.54 | 112248 |
| 2024-12-02 | 60.09 | $167.46 | 161100 |
| 2024-11-29 | 59.10 | $166.54 | 105806 |
| 2024-11-27 | 59.46 | $166.78 | 111411 |
| 2024-11-26 | 60.51 | $167.48 | 208100 |
| 2024-11-25 | 64.99 | $170.38 | 244305 |
| 2024-11-22 | 58.67 | $164.08 | 151405 |
| 2024-11-21 | 54.76 | $160.91 | 133023 |
| 2024-11-20 | 49.50 | $157.23 | 155900 |
| 2024-11-19 | 52.65 | $159.22 | 243400 |
| 2024-11-18 | 54.76 | $160.49 | 152807 |
| 2024-11-15 | 54.40 | $160.23 | 89900 |
| 2024-11-14 | 57.86 | $162.31 | 193340 |
| 2024-11-13 | 56.42 | $161.17 | 132539 |
| 2024-11-12 | 56.30 | $161.08 | 159400 |
| 2024-11-11 | 56.11 | $160.92 | 113409 |
| 2024-11-08 | 53.78 | $158.97 | 109100 |
| 2024-11-07 | 55.56 | $160.21 | 120200 |
| 2024-11-06 | 57.45 | $161.50 | 167905 |
| 2024-11-05 | 48.89 | $154.80 | 103704 |
| 2024-11-04 | 43.90 | $151.68 | 109223 |
| 2024-11-01 | 41.88 | $150.51 | 142824 |
| 2024-10-31 | 41.95 | $150.57 | 171300 |
| 2024-10-30 | 44.24 | $152.43 | 211400 |
| 2024-10-29 | 44.92 | $152.97 | 280400 |
| 2024-10-28 | 48.40 | $155.64 | 349400 |
| 2024-10-25 | 43.10 | $152.26 | 174502 |
| 2024-10-24 | 45.32 | $153.96 | 141410 |
| 2024-10-23 | 41.66 | $151.78 | 132111 |
| 2024-10-22 | 41.93 | $152.00 | 175800 |
| 2024-10-21 | 42.06 | $152.11 | 186330 |
| 2024-10-18 | 48.79 | $157.29 | 157700 |
| 2024-10-17 | 50.47 | $158.43 | 114000 |
| 2024-10-16 | 49.75 | $157.93 | 101608 |
| 2024-10-15 | 44.94 | $154.79 | 167109 |
| 2024-10-14 | 44.93 | $154.78 | 113808 |
| 2024-10-11 | 45.41 | $155.17 | 134001 |
| 2024-10-10 | 42.11 | $153.01 | 109639 |
| 2024-10-09 | 42.42 | $153.28 | 118038 |
| 2024-10-08 | 44.23 | $154.89 | 138100 |
| 2024-10-07 | 44.92 | $155.50 | 116818 |
| 2024-10-04 | 47.90 | $158.06 | 136225 |
| 2024-10-03 | 44.00 | $155.23 | 108845 |
| 2024-10-02 | 47.40 | $158.08 | 98302 |
| 2024-10-01 | 52.79 | $162.04 | 130700 |
| 2024-09-30 | 53.34 | $162.42 | 137253 |
| 2024-09-27 | 53.97 | $162.87 | 128300 |
| 2024-09-26 | 52.79 | $161.87 | 279908 |
| 2024-09-25 | 51.89 | $161.11 | 197200 |
| 2024-09-24 | 51.59 | $160.85 | 109700 |
| 2024-09-23 | 50.01 | $159.46 | 138124 |
| 2024-09-20 | 48.91 | $158.49 | 359903 |
| 2024-09-19 | 52.83 | $161.92 | 142700 |
| 2024-09-18 | 47.83 | $157.60 | 134400 |
| 2024-09-17 | 47.84 | $157.61 | 168521 |
| 2024-09-16 | 46.05 | $156.11 | 248800 |
| 2024-09-13 | 41.05 | $152.21 | 150734 |
| 2024-09-12 | 36.86 | $149.27 | 157304 |
| 2024-09-11 | 35.64 | $148.45 | 252622 |
| 2024-09-10 | 36.72 | $149.77 | 429722 |
| 2024-09-09 | 43.35 | $156.79 | 170644 |
| 2024-09-06 | 43.87 | $157.28 | 139700 |
| 2024-09-05 | 48.10 | $161.02 | 125600 |
| 2024-09-04 | 49.79 | $162.41 | 188740 |
| 2024-09-03 | 55.41 | $166.63 | 150042 |
| 2024-08-30 | 60.77 | $170.10 | 132700 |
| 2024-08-29 | 60.12 | $169.48 | 171223 |
| 2024-08-28 | 58.77 | $168.20 | 96537 |
| 2024-08-27 | 58.90 | $168.29 | 103203 |
| 2024-08-26 | 59.60 | $168.78 | 140900 |
| 2024-08-23 | 60.56 | $169.47 | 112910 |
| 2024-08-22 | 56.57 | $165.33 | 127600 |
| 2024-08-21 | 59.31 | $167.32 | 113900 |
| 2024-08-20 | 56.20 | $164.25 | 148900 |
| 2024-08-19 | 57.09 | $164.91 | 93919 |
| 2024-08-16 | 57.79 | $165.44 | 123306 |
| 2024-08-15 | 58.30 | $165.84 | 142536 |
| 2024-08-14 | 54.85 | $162.21 | 154200 |
| 2024-08-13 | 55.45 | $162.71 | 233200 |
| 2024-08-12 | 53.06 | $160.26 | 192500 |
| 2024-08-09 | 54.78 | $161.77 | 113830 |
| 2024-08-08 | 55.15 | $162.10 | 141700 |
| 2024-08-07 | 52.62 | $159.36 | 172300 |
| 2024-08-06 | 55.20 | $161.75 | 173009 |
| 2024-08-05 | 54.65 | $161.13 | 292625 |
| 2024-08-02 | 57.89 | $164.11 | 402902 |
| 2024-08-01 | 66.92 | $171.25 | 439500 |
| 2024-07-31 | 71.14 | $174.11 | 452400 |
| 2024-07-30 | 64.22 | $164.88 | 240747 |
| 2024-07-29 | 62.29 | $162.80 | 160644 |
| 2024-07-26 | 60.08 | $160.56 | 186600 |
| 2024-07-25 | 57.99 | $158.56 | 139300 |
| 2024-07-24 | 54.16 | $155.20 | 124644 |
| 2024-07-23 | 53.00 | $154.24 | 161443 |
| 2024-07-22 | 56.26 | $156.55 | 157125 |
| 2024-07-19 | 54.95 | $155.40 | 128511 |
| 2024-07-18 | 59.88 | $158.73 | 135303 |
| 2024-07-17 | 63.56 | $160.99 | 164500 |
| 2024-07-16 | 65.22 | $161.97 | 192200 |
| 2024-07-15 | 58.28 | $155.37 | 216600 |
| 2024-07-12 | 58.02 | $155.15 | 176612 |
| 2024-07-11 | 55.04 | $152.73 | 191820 |
| 2024-07-10 | 43.89 | $145.61 | 133900 |
| 2024-07-09 | 41.00 | $144.13 | 174000 |
| 2024-07-08 | 43.76 | $146.04 | 150900 |
| 2024-07-05 | 39.07 | $143.74 | 262700 |
| 2024-07-03 | 42.48 | $146.07 | 93900 |
| 2024-07-02 | 43.35 | $146.63 | 201814 |
| 2024-07-01 | 44.09 | $147.12 | 211047 |
| 2024-06-28 | 47.08 | $149.02 | 275000 |
| 2024-06-27 | 45.43 | $148.13 | 153228 |
| 2024-06-26 | 45.41 | $148.12 | 171018 |
| 2024-06-25 | 46.24 | $148.69 | 238920 |
| 2024-06-24 | 49.29 | $150.72 | 146149 |
| 2024-06-21 | 50.00 | $151.18 | 341200 |
| 2024-06-20 | 48.63 | $150.28 | 434545 |
| 2024-06-18 | 43.31 | $147.05 | 156138 |
| 2024-06-17 | 43.93 | $147.51 | 177600 |
| 2024-06-14 | 39.03 | $144.77 | 198815 |
| 2024-06-13 | 42.73 | $147.63 | 126400 |
| 2024-06-12 | 44.48 | $148.88 | 180100 |
| 2024-06-11 | 40.76 | $146.86 | 156500 |
| 2024-06-10 | 41.49 | $147.42 | 224700 |
| 2024-06-07 | 43.48 | $148.92 | 157230 |
| 2024-06-06 | 45.43 | $150.33 | 128144 |
| 2024-06-05 | 47.23 | $151.59 | 105300 |
| 2024-06-04 | 46.30 | $151.01 | 146807 |
| 2024-06-03 | 49.80 | $153.45 | 194900 |
| 2024-05-31 | 47.72 | $152.10 | 192202 |
| 2024-05-30 | 45.10 | $150.46 | 174500 |
| 2024-05-29 | 38.68 | $146.86 | 192000 |
| 2024-05-28 | 45.04 | $151.44 | 133544 |
| 2024-05-24 | 47.05 | $152.69 | 97238 |
| 2024-05-23 | 44.47 | $151.32 | 164023 |
| 2024-05-22 | 46.63 | $152.69 | 157502 |
| 2024-05-21 | 50.40 | $154.92 | 188000 |
| 2024-05-20 | 51.18 | $155.36 | 179538 |
| 2024-05-17 | 52.74 | $156.25 | 211100 |
| 2024-05-16 | 59.51 | $159.74 | 109925 |
| 2024-05-15 | 60.12 | $160.03 | 153001 |
| 2024-05-14 | 63.52 | $161.63 | 218800 |
| 2024-05-13 | 61.80 | $160.29 | 269200 |
| 2024-05-10 | 54.31 | $155.39 | 185500 |
| 2024-05-09 | 55.77 | $156.08 | 159532 |
| 2024-05-08 | 49.79 | $152.87 | 137000 |
| 2024-05-07 | 50.50 | $153.22 | 186200 |
| 2024-05-06 | 51.92 | $153.93 | 169600 |
| 2024-05-03 | 51.02 | $153.44 | 203347 |
| 2024-05-02 | 49.28 | $152.50 | 160100 |
| 2024-05-01 | 48.32 | $151.98 | 216600 |
| 2024-04-30 | 49.93 | $152.91 | 402849 |
| 2024-04-29 | 54.51 | $155.38 | 299100 |
| 2024-04-26 | 55.00 | $155.63 | 220305 |
| 2024-04-25 | 51.41 | $153.45 | 176000 |
| 2024-04-24 | 50.95 | $153.18 | 206100 |
| 2024-04-23 | 49.30 | $152.20 | 168900 |
| 2024-04-22 | 43.41 | $149.02 | 187513 |
| 2024-04-19 | 41.21 | $147.94 | 187900 |
| 2024-04-18 | 40.27 | $147.48 | 187700 |
| 2024-04-17 | 42.43 | $149.02 | 322836 |
| 2024-04-16 | 44.59 | $150.49 | 216725 |
| 2024-04-15 | 42.51 | $149.39 | 365900 |
| 2024-04-12 | 43.38 | $150.01 | 298700 |
| 2024-04-11 | 43.94 | $150.41 | 315700 |
| 2024-04-10 | 43.47 | $150.14 | 280200 |
| 2024-04-09 | 49.66 | $154.42 | 106700 |
| 2024-04-08 | 47.12 | $152.90 | 93724 |
| 2024-04-05 | 47.83 | $153.37 | 140001 |
| 2024-04-04 | 46.26 | $152.41 | 180601 |
| 2024-04-03 | 50.84 | $155.44 | 167941 |
| 2024-04-02 | 51.40 | $155.79 | 180418 |
| 2024-04-01 | 60.25 | $160.72 | 146800 |
| 2024-03-28 | 62.90 | $161.99 | 190904 |
| 2024-03-27 | 63.13 | $162.10 | 144108 |
| 2024-03-26 | 57.75 | $158.04 | 136514 |
| 2024-03-25 | 57.94 | $158.14 | 114600 |
| 2024-03-22 | 58.55 | $158.46 | 123303 |
| 2024-03-21 | 62.17 | $160.32 | 135626 |
| 2024-03-20 | 58.61 | $157.59 | 181100 |
| 2024-03-19 | 51.44 | $153.09 | 170013 |
| 2024-03-18 | 51.21 | $152.96 | 336832 |
| 2024-03-15 | 51.82 | $153.30 | 334041 |
| 2024-03-14 | 49.14 | $151.73 | 143240 |
| 2024-03-13 | 53.70 | $154.25 | 148849 |
| 2024-03-12 | 52.84 | $153.73 | 126401 |
| 2024-03-11 | 50.45 | $152.30 | 148700 |
| 2024-03-08 | 50.33 | $152.23 | 165147 |
| 2024-03-07 | 51.17 | $152.74 | 183205 |
| 2024-03-06 | 50.82 | $152.51 | 170337 |
| 2024-03-05 | 51.80 | $153.15 | 224200 |
| 2024-03-04 | 51.89 | $153.21 | 255418 |
| 2024-03-01 | 54.00 | $154.64 | 183829 |
| 2024-02-29 | 52.54 | $153.50 | 170517 |
| 2024-02-28 | 49.66 | $151.34 | 227300 |
| 2024-02-27 | 50.21 | $151.75 | 184400 |
| 2024-02-26 | 48.72 | $150.62 | 170100 |
| 2024-02-23 | 49.18 | $150.99 | 207400 |
| 2024-02-22 | 48.84 | $150.72 | 324800 |
| 2024-02-21 | 43.44 | $146.57 | 247234 |
| 2024-02-20 | 41.45 | $145.16 | 336000 |
| 2024-02-16 | 45.84 | $149.19 | 173025 |
| 2024-02-15 | 48.63 | $151.49 | 162200 |
| 2024-02-14 | 47.24 | $150.44 | 211426 |
| 2024-02-13 | 47.12 | $150.35 | 231000 |
| 2024-02-12 | 52.65 | $154.84 | 214341 |
| 2024-02-09 | 49.94 | $152.66 | 195909 |
| 2024-02-08 | 43.39 | $148.02 | 225138 |
| 2024-02-07 | 43.66 | $148.25 | 510557 |
| 2024-02-06 | 45.39 | $149.74 | 220330 |
| 2024-02-05 | 45.21 | $149.61 | 223805 |
| 2024-02-02 | 48.17 | $152.16 | 236905 |
| 2024-02-01 | 48.96 | $152.82 | 232562 |
| 2024-01-31 | 42.98 | $148.37 | 421000 |
| 2024-01-30 | 53.18 | $156.04 | 141613 |
| 2024-01-29 | 53.08 | $155.97 | 117436 |
| 2024-01-26 | 49.33 | $153.32 | 78244 |
| 2024-01-25 | 48.51 | $152.77 | 151600 |
| 2024-01-24 | 45.59 | $150.83 | 135700 |
| 2024-01-23 | 47.66 | $152.39 | 143128 |
| 2024-01-22 | 49.92 | $154.03 | 123400 |
| 2024-01-19 | 46.10 | $151.45 | 123904 |
| 2024-01-18 | 45.92 | $151.33 | 138212 |
| 2024-01-17 | 44.35 | $150.28 | 172523 |
| 2024-01-16 | 44.00 | $150.04 | 173524 |
| 2024-01-12 | 42.75 | $149.17 | 175615 |
| 2024-01-11 | 45.32 | $151.50 | 175500 |
| 2024-01-10 | 45.70 | $151.84 | 159000 |
| 2024-01-09 | 44.81 | $151.15 | 125500 |
| 2024-01-08 | 45.98 | $152.28 | 143442 |
| 2024-01-05 | 43.88 | $150.58 | 219048 |
| 2024-01-04 | 44.11 | $150.82 | 282806 |
| 2024-01-03 | 46.52 | $153.31 | 235740 |
| 2024-01-02 | 54.72 | $160.50 | 146505 |
| 2023-12-29 | 54.73 | $160.51 | 271700 |
| 2023-12-28 | 56.26 | $161.74 | 177200 |
| 2023-12-27 | 57.50 | $162.74 | 166313 |
| 2023-12-26 | 59.11 | $164.04 | 118200 |
| 2023-12-22 | 57.92 | $162.66 | 136000 |
| 2023-12-21 | 58.77 | $163.38 | 159500 |
| 2023-12-20 | 55.28 | $159.34 | 188028 |
| 2023-12-19 | 58.76 | $162.31 | 191647 |
| 2023-12-18 | 56.79 | $160.05 | 176517 |
| 2023-12-15 | 58.56 | $161.56 | 315220 |
| 2023-12-14 | 60.64 | $163.31 | 355223 |
| 2023-12-13 | 54.06 | $155.87 | 428500 |
| 2023-12-12 | 46.33 | $149.13 | 138300 |
| 2023-12-11 | 48.96 | $151.40 | 132206 |
| 2023-12-08 | 47.54 | $150.26 | 199741 |
| 2023-12-07 | 47.66 | $150.37 | 207700 |
| 2023-12-06 | 46.33 | $149.25 | 222500 |
| 2023-12-05 | 47.90 | $150.77 | 194211 |
| 2023-12-04 | 52.00 | $154.49 | 197400 |
| 2023-12-01 | 51.77 | $154.27 | 270521 |
| 2023-11-30 | 46.19 | $149.30 | 283000 |
| 2023-11-29 | 45.18 | $148.47 | 335442 |
| 2023-11-28 | 47.80 | $151.03 | 142300 |
| 2023-11-27 | 47.69 | $150.93 | 130620 |
| 2023-11-24 | 51.18 | $154.26 | 97335 |
| 2023-11-22 | 48.98 | $152.20 | 145818 |
| 2023-11-21 | 49.25 | $152.46 | 139103 |
| 2023-11-20 | 50.27 | $153.49 | 133005 |
| 2023-11-17 | 50.63 | $153.86 | 238946 |
| 2023-11-16 | 48.82 | $151.93 | 308900 |
| 2023-11-15 | 56.62 | $159.55 | 224800 |
| 2023-11-14 | 54.45 | $157.16 | 199922 |
| 2023-11-13 | 46.35 | $149.56 | 161401 |
| 2023-11-10 | 45.88 | $149.17 | 118417 |
| 2023-11-09 | 44.46 | $147.97 | 172100 |
| 2023-11-08 | 48.40 | $151.89 | 295400 |
| 2023-11-07 | 48.63 | $152.11 | 196500 |
| 2023-11-06 | 49.54 | $153.01 | 188300 |
| 2023-11-03 | 52.80 | $156.12 | 249000 |
| 2023-11-02 | 47.14 | $150.79 | 253036 |
| 2023-11-01 | 43.46 | $147.74 | 259310 |
| 2023-10-31 | 37.09 | $143.08 | 215000 |
| 2023-10-30 | 36.88 | $142.94 | 234700 |
| 2023-10-27 | 38.41 | $144.76 | 290700 |
| 2023-10-26 | 39.06 | $145.52 | 295032 |
| 2023-10-25 | 34.73 | $142.35 | 525815 |
| 2023-10-24 | 35.65 | $143.56 | 397900 |
| 2023-10-23 | 36.11 | $144.18 | 311343 |
| 2023-10-20 | 38.56 | $147.36 | 186100 |
| 2023-10-19 | 39.04 | $147.97 | 215400 |
| 2023-10-18 | 42.71 | $152.38 | 241338 |
| 2023-10-17 | 41.95 | $151.73 | 235645 |
| 2023-10-16 | 41.29 | $151.15 | 217200 |
| 2023-10-13 | 35.78 | $146.57 | 344200 |
| 2023-10-12 | 38.54 | $150.26 | 335000 |
| 2023-10-11 | 43.82 | $156.30 | 159724 |
| 2023-10-10 | 45.74 | $158.25 | 247903 |
| 2023-10-09 | 42.78 | $155.83 | 165809 |
| 2023-10-06 | 39.10 | $153.00 | 287826 |
| 2023-10-05 | 37.62 | $151.90 | 394603 |
| 2023-10-04 | 43.61 | $158.44 | 270900 |
| 2023-10-03 | 43.99 | $158.81 | 268400 |
| 2023-10-02 | 48.74 | $163.20 | 274000 |
| 2023-09-29 | 53.57 | $167.06 | 307300 |
| 2023-09-28 | 54.88 | $168.04 | 304117 |
| 2023-09-27 | 53.01 | $166.36 | 167300 |
| 2023-09-26 | 46.64 | $161.28 | 233206 |
| 2023-09-25 | 47.64 | $162.11 | 188500 |
| 2023-09-22 | 44.08 | $159.52 | 209100 |
| 2023-09-21 | 45.11 | $160.43 | 206100 |
| 2023-09-20 | 47.56 | $162.56 | 180500 |
| 2023-09-19 | 50.61 | $165.04 | 238844 |
| 2023-09-18 | 50.67 | $165.09 | 226800 |
| 2023-09-15 | 49.23 | $163.87 | 1.4M |
| 2023-09-14 | 54.27 | $167.94 | 280600 |
| 2023-09-13 | 45.70 | $161.34 | 235140 |
| 2023-09-12 | 46.34 | $161.85 | 228800 |
| 2023-09-11 | 43.96 | $160.22 | 277600 |
| 2023-09-08 | 43.08 | $159.62 | 189238 |
| 2023-09-07 | 42.11 | $158.95 | 291631 |
| 2023-09-06 | 42.37 | $159.20 | 241400 |
| 2023-09-05 | 45.16 | $161.89 | 343600 |
| 2023-09-01 | 50.16 | $166.17 | 231300 |
| 2023-08-31 | 47.76 | $164.30 | 187000 |
| 2023-08-30 | 49.51 | $165.75 | 197400 |
| 2023-08-29 | 49.21 | $165.50 | 189400 |
| 2023-08-28 | 46.01 | $162.93 | 241100 |
| 2023-08-25 | 46.58 | $163.45 | 179819 |
| 2023-08-24 | 47.88 | $164.67 | 211042 |
| 2023-08-23 | 50.85 | $167.34 | 242400 |
| 2023-08-22 | 50.12 | $166.68 | 259700 |
| 2023-08-21 | 52.08 | $168.45 | 274126 |
| 2023-08-18 | 53.74 | $169.93 | 273500 |
| 2023-08-17 | 51.62 | $167.79 | 290000 |
| 2023-08-16 | 56.03 | $171.65 | 285600 |
| 2023-08-15 | 57.41 | $172.79 | 333336 |
| 2023-08-14 | 60.04 | $174.93 | 434013 |
| 2023-08-11 | 58.93 | $173.61 | 420300 |
| 2023-08-10 | 51.16 | $165.60 | 320030 |
| 2023-08-09 | 52.25 | $166.53 | 260310 |
| 2023-08-08 | 51.27 | $165.60 | 326100 |
| 2023-08-07 | 53.78 | $167.81 | 396143 |
| 2023-08-04 | 53.32 | $167.34 | 794300 |
| 2023-08-03 | 59.84 | $172.74 | 4.6M |
| 2023-08-02 | 60.53 | $173.27 | 1.6M |
| 2023-08-01 | 49.36 | $162.61 | 319534 |
| 2023-07-31 | 47.80 | $161.42 | 324800 |
| 2023-07-28 | 48.00 | $161.59 | 331646 |
| 2023-07-27 | 49.74 | $163.08 | 318339 |
| 2023-07-26 | 49.63 | $162.98 | 413643 |
| 2023-07-25 | 52.01 | $165.05 | 418500 |
| 2023-07-24 | 55.27 | $167.74 | 323922 |
| 2023-07-21 | 57.31 | $169.34 | 436500 |
| 2023-07-20 | 67.79 | $176.41 | 216300 |
| 2023-07-19 | 73.65 | $179.65 | 360100 |
| 2023-07-18 | 71.99 | $177.31 | 164100 |
| 2023-07-17 | 70.55 | $175.40 | 155200 |
| 2023-07-14 | 70.14 | $174.87 | 144000 |
| 2023-07-13 | 74.20 | $177.09 | 120900 |
| 2023-07-12 | 76.85 | $178.48 | 271100 |
| 2023-07-11 | 76.78 | $178.37 | 375500 |
| 2023-07-10 | 74.76 | $174.92 | 295300 |
| 2023-07-07 | 73.02 | $172.22 | 433500 |
| 2023-07-06 | 70.35 | $168.52 | 283593 |
| 2023-07-05 | 68.65 | $166.39 | 252608 |
| 2023-07-03 | 69.86 | $167.07 | 130320 |
| 2023-06-30 | 69.53 | $166.63 | 273200 |
| 2023-06-29 | 69.05 | $165.97 | 229200 |
| 2023-06-28 | 68.73 | $165.53 | 239915 |
| 2023-06-27 | 67.00 | $163.14 | 238241 |
| 2023-06-26 | 64.25 | $159.64 | 258300 |
| 2023-06-23 | 63.29 | $158.48 | 691516 |
| 2023-06-22 | 61.73 | $156.64 | 197538 |
| 2023-06-21 | 61.40 | $156.25 | 239207 |
| 2023-06-20 | 59.49 | $154.00 | 221900 |
| 2023-06-16 | 59.25 | $153.72 | 394730 |
| 2023-06-15 | 62.79 | $156.54 | 251500 |
| 2023-06-14 | 60.79 | $154.00 | 186903 |
| 2023-06-13 | 63.16 | $155.87 | 461813 |
| 2023-06-12 | 58.84 | $150.58 | 225747 |
| 2023-06-09 | 58.19 | $149.85 | 196800 |
| 2023-06-08 | 61.27 | $152.32 | 241749 |
| 2023-06-07 | 60.52 | $151.38 | 271333 |
| 2023-06-06 | 56.81 | $147.03 | 317741 |
| 2023-06-05 | 53.35 | $143.41 | 234148 |
| 2023-06-02 | 56.88 | $146.36 | 361700 |
| 2023-06-01 | 48.12 | $138.43 | 248730 |
| 2023-05-31 | 47.85 | $138.22 | 577700 |
| 2023-05-30 | 57.18 | $145.24 | 332800 |
| 2023-05-26 | 52.62 | $141.59 | 372900 |
| 2023-05-25 | 54.03 | $142.53 | 213400 |
| 2023-05-24 | 53.14 | $141.83 | 222748 |
| 2023-05-23 | 54.31 | $142.65 | 288348 |
| 2023-05-22 | 52.43 | $141.10 | 219700 |
| 2023-05-19 | 50.50 | $139.55 | 230800 |
| 2023-05-18 | 54.43 | $142.45 | 213617 |
| 2023-05-17 | 52.22 | $140.64 | 282201 |
| 2023-05-16 | 47.69 | $137.22 | 248742 |
| 2023-05-15 | 51.71 | $140.17 | 315600 |
| 2023-05-12 | 51.66 | $140.13 | 354400 |
| 2023-05-11 | 50.14 | $138.95 | 275400 |
| 2023-05-10 | 52.59 | $140.79 | 324001 |
| 2023-05-09 | 52.21 | $140.48 | 375800 |
| 2023-05-08 | 51.31 | $139.71 | 293600 |
| 2023-05-05 | 50.50 | $139.01 | 304620 |
| 2023-05-04 | 45.82 | $135.19 | 336148 |
| 2023-05-03 | 47.25 | $136.48 | 353642 |
| 2023-05-02 | 53.37 | $141.46 | 461129 |
| 2023-05-01 | 55.17 | $142.78 | 432823 |
| 2023-04-28 | 50.09 | $138.58 | 410800 |
| 2023-04-27 | 49.54 | $138.16 | 383900 |
| 2023-04-26 | 46.54 | $135.88 | 536000 |
| 2023-04-25 | 47.75 | $136.90 | 367148 |
| 2023-04-24 | 53.72 | $141.50 | 328500 |
| 2023-04-21 | 52.60 | $140.59 | 367503 |
| 2023-04-20 | 53.23 | $141.06 | 318600 |
| 2023-04-19 | 56.02 | $143.12 | 319338 |
| 2023-04-18 | 57.72 | $144.34 | 236800 |
| 2023-04-17 | 55.53 | $142.26 | 251900 |
| 2023-04-14 | 56.06 | $142.66 | 354200 |
| 2023-04-13 | 53.08 | $139.85 | 286223 |
| 2023-04-12 | 53.26 | $140.00 | 391620 |
| 2023-04-11 | 55.18 | $141.59 | 328610 |
| 2023-04-10 | 49.89 | $136.69 | 275100 |
| 2023-04-06 | 48.47 | $135.49 | 200538 |
| 2023-04-05 | 51.01 | $137.71 | 289509 |
| 2023-04-04 | 54.44 | $140.53 | 265430 |
| 2023-04-03 | 58.00 | $143.24 | 292900 |
| 2023-03-31 | 56.58 | $141.81 | 202300 |
| 2023-03-30 | 54.07 | $139.39 | 183223 |
| 2023-03-29 | 51.23 | $136.82 | 221910 |
| 2023-03-28 | 48.81 | $134.75 | 141030 |
| 2023-03-27 | 48.34 | $134.35 | 172616 |
| 2023-03-24 | 46.56 | $132.82 | 278511 |
| 2023-03-23 | 45.37 | $131.81 | 282030 |
| 2023-03-22 | 46.68 | $133.15 | 260900 |
| 2023-03-21 | 49.61 | $136.05 | 318003 |
| 2023-03-20 | 47.24 | $133.87 | 326211 |
| 2023-03-17 | 42.82 | $130.09 | 689900 |
| 2023-03-16 | 47.83 | $135.06 | 416126 |
| 2023-03-15 | 45.00 | $132.76 | 528500 |
| 2023-03-14 | 47.14 | $134.79 | 451500 |
| 2023-03-13 | 49.64 | $137.05 | 598135 |
| 2023-03-10 | 55.59 | $141.85 | 556613 |
| 2023-03-09 | 60.89 | $145.52 | 575316 |
| 2023-03-08 | 60.53 | $145.15 | 300723 |
| 2023-03-07 | 59.60 | $144.18 | 493942 |
| 2023-03-06 | 57.30 | $141.84 | 389615 |
| 2023-03-03 | 61.16 | $144.57 | 349000 |
| 2023-03-02 | 60.28 | $143.63 | 348100 |
| 2023-03-01 | 61.81 | $144.72 | 235514 |
| 2023-02-28 | 61.33 | $144.15 | 230309 |
| 2023-02-27 | 62.34 | $144.91 | 186000 |
| 2023-02-24 | 61.48 | $143.83 | 237726 |
| 2023-02-23 | 64.01 | $145.81 | 361200 |
| 2023-02-22 | 66.37 | $147.60 | 386900 |
| 2023-02-21 | 64.69 | $145.16 | 423700 |
| 2023-02-17 | 79.35 | $154.67 | 550323 |
| 2023-02-16 | 75.26 | $147.36 | 375300 |
| 2023-02-15 | 74.82 | $146.69 | 433600 |
| 2023-02-14 | 74.45 | $146.10 | 508220 |
| 2023-02-13 | 72.00 | $142.46 | 317016 |
| 2023-02-10 | 70.22 | $140.08 | 371646 |
| 2023-02-09 | 69.54 | $139.20 | 476517 |
| 2023-02-08 | 67.33 | $136.44 | 685415 |
| 2023-02-07 | 65.94 | $134.81 | 633211 |
| 2023-02-06 | 69.95 | $137.12 | 371800 |
| 2023-02-03 | 72.18 | $138.36 | 453046 |
| 2023-02-02 | 72.36 | $138.46 | 772519 |
| 2023-02-01 | 66.27 | $130.72 | 288500 |
| 2023-01-31 | 63.40 | $127.82 | 335820 |
| 2023-01-30 | 59.80 | $124.61 | 243026 |
| 2023-01-27 | 59.94 | $124.69 | 302348 |
| 2023-01-26 | 57.45 | $122.57 | 219517 |
| 2023-01-25 | 54.36 | $120.15 | 291200 |
| 2023-01-24 | 49.53 | $116.79 | 199100 |
| 2023-01-23 | 50.96 | $117.73 | 242400 |
| 2023-01-20 | 50.91 | $117.69 | 283039 |
| 2023-01-19 | 47.16 | $115.14 | 407007 |
| 2023-01-18 | 47.21 | $115.18 | 271919 |
| 2023-01-17 | 48.20 | $115.94 | 509100 |
| 2023-01-13 | 51.89 | $118.65 | 272257 |
| 2023-01-12 | 55.85 | $121.29 | 412015 |
| 2023-01-11 | 55.06 | $120.65 | 424900 |
| 2023-01-10 | 51.36 | $117.78 | 423714 |
| 2023-01-09 | 47.98 | $115.40 | 346000 |
| 2023-01-06 | 50.94 | $117.50 | 363639 |
| 2023-01-05 | 46.58 | $114.58 | 288414 |
| 2023-01-04 | 48.03 | $115.62 | 281300 |
| 2023-01-03 | 45.04 | $113.70 | 412900 |
| 2022-12-30 | 46.67 | $114.93 | 375800 |
| 2022-12-29 | 45.62 | $114.24 | 411100 |
| 2022-12-28 | 41.89 | $111.87 | 380500 |
| 2022-12-27 | 43.18 | $112.96 | 578700 |
| 2022-12-23 | 42.12 | $112.28 | 646300 |
| 2022-12-22 | 38.75 | $110.17 | 845926 |
| 2022-12-21 | 41.48 | $112.68 | 451832 |
| 2022-12-20 | 40.54 | $112.09 | 706341 |
| 2022-12-19 | 44.59 | $115.61 | 543109 |
| 2022-12-16 | 48.77 | $118.80 | 739035 |
| 2022-12-15 | 53.23 | $121.79 | 534300 |
| 2022-12-14 | 55.56 | $123.24 | 509234 |
| 2022-12-13 | 52.57 | $121.05 | 673200 |
| 2022-12-12 | 60.70 | $125.64 | 266400 |
| 2022-12-09 | 59.40 | $124.64 | 304336 |
| 2022-12-08 | 61.48 | $125.72 | 627400 |
| 2022-12-07 | 61.30 | $125.57 | 297900 |
| 2022-12-06 | 62.14 | $126.03 | 419400 |
| 2022-12-05 | 59.40 | $123.65 | 325904 |
| 2022-12-02 | 63.38 | $125.82 | 365600 |
| 2022-12-01 | 62.19 | $124.75 | 340400 |
| 2022-11-30 | 65.39 | $126.45 | 513800 |
| 2022-11-29 | 64.49 | $125.57 | 435800 |
| 2022-11-28 | 63.10 | $124.22 | 335546 |
| 2022-11-25 | 65.39 | $125.49 | 81200 |
| 2022-11-23 | 65.24 | $125.33 | 241400 |
| 2022-11-22 | 65.85 | $125.69 | 315341 |
| 2022-11-21 | 64.39 | $124.04 | 380434 |
| 2022-11-18 | 64.66 | $124.21 | 374638 |
| 2022-11-17 | 64.11 | $123.56 | 447536 |
| 2022-11-16 | 64.73 | $123.98 | 319049 |
| 2022-11-15 | 67.92 | $126.14 | 461400 |
| 2022-11-14 | 69.18 | $126.98 | 623400 |
| 2022-11-11 | 67.14 | $124.02 | 418300 |
| 2022-11-10 | 67.13 | $124.01 | 723100 |
| 2022-11-09 | 58.78 | $113.97 | 569502 |
| 2022-11-08 | 57.90 | $113.10 | 603500 |
| 2022-11-07 | 57.03 | $112.23 | 454800 |
| 2022-11-04 | 55.32 | $110.54 | 267800 |
| 2022-11-03 | 54.28 | $109.52 | 316000 |
| 2022-11-02 | 54.97 | $110.10 | 523419 |
| 2022-11-01 | 60.72 | $114.63 | 484045 |
| 2022-10-31 | 57.94 | $111.62 | 481600 |
| 2022-10-28 | 57.02 | $110.66 | 627912 |
| 2022-10-27 | 54.40 | $108.01 | 674400 |
| 2022-10-26 | 49.67 | $103.70 | 501800 |
| 2022-10-25 | 49.80 | $103.81 | 447800 |
| 2022-10-24 | 46.27 | $100.80 | 619500 |
| 2022-10-21 | 41.96 | $97.45 | 405800 |
| 2022-10-20 | 40.08 | $96.07 | 612200 |
| 2022-10-19 | 42.05 | $98.17 | 496000 |
| 2022-10-18 | 47.08 | $102.98 | 301914 |
| 2022-10-17 | 45.03 | $101.40 | 245235 |
| 2022-10-14 | 43.78 | $100.45 | 254748 |
| 2022-10-13 | 46.52 | $103.04 | 275126 |
| 2022-10-12 | 44.42 | $101.39 | 332800 |
| 2022-10-11 | 43.68 | $100.81 | 642100 |
| 2022-10-10 | 42.13 | $99.58 | 578300 |
| 2022-10-07 | 42.41 | $99.89 | 619800 |
| 2022-10-06 | 43.32 | $100.92 | 382100 |
| 2022-10-05 | 44.23 | $101.97 | 411600 |
| 2022-10-04 | 45.26 | $103.16 | 556700 |
| 2022-10-03 | 43.31 | $101.31 | 601706 |
| 2022-09-30 | 40.16 | $98.43 | 783400 |
| 2022-09-29 | 38.79 | $97.21 | 1.2M |
| 2022-09-28 | 47.00 | $107.01 | 809800 |
| 2022-09-27 | 39.32 | $100.84 | 717946 |
| 2022-09-26 | 32.89 | $96.54 | 944811 |
| 2022-09-23 | 36.13 | $100.37 | 748803 |
| 2022-09-22 | 39.15 | $103.53 | 375500 |
| 2022-09-21 | 39.35 | $103.73 | 445400 |
| 2022-09-20 | 39.09 | $103.55 | 430000 |
| 2022-09-19 | 42.38 | $106.94 | 347409 |
| 2022-09-16 | 39.07 | $104.64 | 1.5M |
| 2022-09-15 | 40.57 | $106.20 | 461700 |
| 2022-09-14 | 39.66 | $105.55 | 528926 |
| 2022-09-13 | 40.46 | $106.43 | 480800 |
| 2022-09-12 | 46.23 | $112.13 | 380400 |
| 2022-09-09 | 44.46 | $110.79 | 475900 |
| 2022-09-08 | 43.64 | $110.17 | 640300 |
| 2022-09-07 | 46.79 | $113.16 | 322940 |
| 2022-09-06 | 42.47 | $109.88 | 527834 |
| 2022-09-02 | 47.79 | $114.62 | 390114 |
| 2022-09-01 | 50.45 | $116.72 | 312100 |
| 2022-08-31 | 52.01 | $117.91 | 318641 |
| 2022-08-30 | 55.10 | $120.18 | 380400 |
| 2022-08-29 | 57.22 | $121.67 | 216500 |
| 2022-08-26 | 56.83 | $121.30 | 270300 |
| 2022-08-25 | 60.25 | $123.72 | 330600 |
| 2022-08-24 | 56.66 | $120.22 | 227200 |
| 2022-08-23 | 55.08 | $118.78 | 230500 |
| 2022-08-22 | 53.85 | $117.68 | 287521 |
| 2022-08-19 | 56.42 | $119.61 | 310600 |
| 2022-08-18 | 59.36 | $121.73 | 200000 |
| 2022-08-17 | 58.78 | $121.13 | 231414 |
| 2022-08-16 | 63.10 | $124.16 | 496405 |
| 2022-08-15 | 56.49 | $117.56 | 221900 |
| 2022-08-12 | 57.05 | $117.94 | 169229 |
| 2022-08-11 | 57.53 | $118.28 | 254500 |
| 2022-08-10 | 56.56 | $117.33 | 276900 |
| 2022-08-09 | 53.71 | $114.66 | 302400 |
| 2022-08-08 | 56.77 | $116.97 | 507800 |
| 2022-08-05 | 55.46 | $115.72 | 435098 |
| 2022-08-04 | 56.28 | $116.35 | 290026 |
| 2022-08-03 | 57.39 | $117.23 | 287700 |
| 2022-08-02 | 56.36 | $116.13 | 493000 |
| 2022-08-01 | 60.80 | $119.64 | 471800 |
| 2022-07-29 | 55.97 | $114.49 | 370302 |
| 2022-07-28 | 54.58 | $113.15 | 555200 |
| 2022-07-27 | 51.12 | $109.97 | 587519 |
| 2022-07-26 | 49.24 | $108.35 | 475330 |
| 2022-07-25 | 51.40 | $110.22 | 352400 |
| 2022-07-22 | 51.23 | $110.06 | 385935 |
| 2022-07-21 | 50.05 | $108.95 | 530304 |
| 2022-07-20 | 52.45 | $111.16 | 579300 |
| 2022-07-19 | 53.86 | $112.43 | 396000 |
| 2022-07-18 | 48.98 | $107.67 | 397020 |
| 2022-07-15 | 46.53 | $105.50 | 370122 |
| 2022-07-14 | 43.97 | $103.33 | 436018 |
| 2022-07-13 | 48.07 | $107.40 | 336300 |
| 2022-07-12 | 49.48 | $108.71 | 273401 |
| 2022-07-11 | 47.02 | $106.53 | 267124 |
| 2022-07-08 | 49.52 | $108.91 | 276135 |
| 2022-07-07 | 50.15 | $109.51 | 345300 |
| 2022-07-06 | 44.29 | $104.34 | 466637 |
| 2022-07-05 | 47.40 | $107.38 | 361600 |
| 2022-07-01 | 46.70 | $106.78 | 350237 |
| 2022-06-30 | 44.23 | $104.69 | 549800 |
| 2022-06-29 | 49.85 | $110.05 | 319530 |
| 2022-06-28 | 50.66 | $110.76 | 300926 |
| 2022-06-27 | 51.17 | $111.21 | 306700 |
| 2022-06-24 | 51.12 | $111.17 | 619800 |
| 2022-06-23 | 45.47 | $105.94 | 433647 |
| 2022-06-22 | 45.52 | $106.00 | 359400 |
| 2022-06-21 | 44.69 | $105.25 | 508200 |
| 2022-06-17 | 45.40 | $106.06 | 742823 |
| 2022-06-16 | 41.50 | $102.48 | 453600 |
| 2022-06-15 | 53.15 | $114.04 | 434800 |
| 2022-06-14 | 52.06 | $113.06 | 362849 |
| 2022-06-13 | 48.72 | $110.15 | 321405 |
| 2022-06-10 | 55.51 | $115.52 | 379615 |
| 2022-06-09 | 64.64 | $121.25 | 454660 |
| 2022-06-08 | 63.62 | $120.22 | 407300 |
| 2022-06-07 | 64.74 | $120.87 | 310702 |
| 2022-06-06 | 64.07 | $120.15 | 407800 |
| 2022-06-03 | 61.22 | $117.20 | 301217 |
| 2022-06-02 | 60.93 | $116.91 | 273100 |
| 2022-06-01 | 60.27 | $116.23 | 377522 |
| 2022-05-31 | 59.22 | $115.14 | 272800 |
| 2022-05-27 | 61.28 | $116.60 | 353125 |
| 2022-05-26 | 60.01 | $115.20 | 271400 |
| 2022-05-25 | 57.26 | $112.31 | 314800 |
| 2022-05-24 | 53.66 | $108.87 | 350900 |
| 2022-05-23 | 53.06 | $108.32 | 273100 |
| 2022-05-20 | 52.73 | $108.01 | 364400 |
| 2022-05-19 | 53.76 | $108.90 | 375248 |
| 2022-05-18 | 53.65 | $108.79 | 396343 |
| 2022-05-17 | 65.54 | $117.97 | 299647 |
| 2022-05-16 | 63.50 | $115.54 | 283135 |
| 2022-05-13 | 64.10 | $115.94 | 642200 |
| 2022-05-12 | 57.61 | $109.02 | 377204 |
| 2022-05-11 | 55.70 | $107.28 | 416300 |
| 2022-05-10 | 56.52 | $107.87 | 329200 |
| 2022-05-09 | 58.29 | $109.15 | 366836 |
| 2022-05-06 | 62.09 | $111.78 | 216513 |
| 2022-05-05 | 62.17 | $111.84 | 217300 |
| 2022-05-04 | 66.16 | $114.53 | 291900 |
| 2022-05-03 | 63.92 | $111.79 | 280900 |
| 2022-05-02 | 60.62 | $108.13 | 268900 |
| 2022-04-29 | 57.26 | $104.82 | 505638 |
| 2022-04-28 | 60.36 | $106.92 | 455935 |
| 2022-04-27 | 50.71 | $98.94 | 425215 |
| 2022-04-26 | 51.12 | $99.22 | 452000 |
| 2022-04-25 | 52.98 | $100.48 | 296100 |
| 2022-04-22 | 47.78 | $96.84 | 426100 |
| 2022-04-21 | 48.98 | $97.69 | 338500 |
| 2022-04-20 | 54.85 | $101.50 | 356100 |
| 2022-04-19 | 54.11 | $100.96 | 329400 |
| 2022-04-18 | 48.55 | $97.21 | 340000 |
| 2022-04-14 | 47.48 | $96.55 | 285822 |
| 2022-04-13 | 45.53 | $95.35 | 358503 |
| 2022-04-12 | 43.28 | $94.00 | 396407 |
| 2022-04-11 | 44.43 | $94.89 | 281511 |
| 2022-04-08 | 42.98 | $93.99 | 339642 |
| 2022-04-07 | 40.02 | $92.20 | 350100 |
| 2022-04-06 | 41.14 | $93.19 | 538000 |
| 2022-04-05 | 40.07 | $92.53 | 400800 |
| 2022-04-04 | 40.99 | $93.39 | 361001 |
| 2022-04-01 | 41.91 | $94.25 | 468437 |
| 2022-03-31 | 41.14 | $93.72 | 662500 |
| 2022-03-30 | 48.63 | $100.23 | 265000 |
| 2022-03-29 | 53.06 | $103.37 | 216843 |
| 2022-03-28 | 47.30 | $99.40 | 355449 |
| 2022-03-25 | 51.51 | $102.18 | 286900 |
| 2022-03-24 | 51.27 | $102.02 | 140514 |
| 2022-03-23 | 50.68 | $101.61 | 155232 |
| 2022-03-22 | 55.18 | $104.53 | 168300 |
| 2022-03-21 | 54.28 | $103.85 | 242438 |
| 2022-03-18 | 55.46 | $104.61 | 393200 |
| 2022-03-17 | 55.89 | $104.89 | 188300 |
| 2022-03-16 | 56.52 | $105.32 | 303408 |
| 2022-03-15 | 51.49 | $101.17 | 297809 |
| 2022-03-14 | 51.22 | $100.96 | 229518 |
| 2022-03-11 | 51.47 | $101.15 | 297900 |
| 2022-03-10 | 51.10 | $100.84 | 251131 |
| 2022-03-09 | 50.12 | $99.99 | 459800 |
| 2022-03-08 | 49.85 | $99.75 | 382200 |
| 2022-03-07 | 45.73 | $96.20 | 429917 |
| 2022-03-04 | 47.64 | $98.02 | 465900 |
| 2022-03-03 | 49.95 | $100.15 | 295733 |
| 2022-03-02 | 53.52 | $103.22 | 405018 |
| 2022-03-01 | 44.11 | $95.59 | 312319 |
| 2022-02-28 | 47.33 | $98.29 | 381416 |
| 2022-02-25 | 47.55 | $98.47 | 309706 |
| 2022-02-24 | 43.25 | $95.38 | 588665 |
| 2022-02-23 | 37.77 | $91.89 | 587736 |
| 2022-02-22 | 39.68 | $93.72 | 481630 |
| 2022-02-18 | 47.72 | $100.15 | 273700 |
| 2022-02-17 | 47.23 | $99.84 | 284700 |
| 2022-02-16 | 51.47 | $102.71 | 268800 |
| 2022-02-15 | 48.03 | $100.48 | 419130 |
| 2022-02-14 | 41.00 | $96.54 | 401200 |
| 2022-02-11 | 40.63 | $96.35 | 467000 |
| 2022-02-10 | 42.60 | $97.83 | 442247 |
| 2022-02-09 | 50.27 | $102.75 | 506978 |
| 2022-02-08 | 50.34 | $102.79 | 347936 |
| 2022-02-07 | 47.20 | $100.99 | 382644 |
| 2022-02-04 | 44.21 | $99.39 | 332400 |
| 2022-02-03 | 46.41 | $100.80 | 320401 |
| 2022-02-02 | 50.10 | $103.00 | 400942 |
| 2022-02-01 | 51.29 | $103.68 | 267504 |
| 2022-01-31 | 47.71 | $101.63 | 353900 |
| 2022-01-28 | 45.14 | $100.25 | 311600 |
| 2022-01-27 | 43.39 | $99.34 | 423316 |
| 2022-01-26 | 44.42 | $100.04 | 350237 |
| 2022-01-25 | 47.36 | $101.96 | 271600 |
| 2022-01-24 | 47.72 | $102.19 | 382901 |
| 2022-01-21 | 41.56 | $98.83 | 302527 |
| 2022-01-20 | 40.91 | $98.50 | 266405 |
| 2022-01-19 | 44.40 | $100.95 | 241800 |
| 2022-01-18 | 48.40 | $103.46 | 240300 |
| 2022-01-14 | 50.01 | $104.40 | 283437 |
| 2022-01-13 | 52.13 | $105.61 | 164000 |
| 2022-01-12 | 49.39 | $103.98 | 256600 |
| 2022-01-11 | 52.77 | $105.90 | 213400 |
| 2022-01-10 | 54.50 | $106.84 | 351300 |
| 2022-01-07 | 54.88 | $107.05 | 201400 |
| 2022-01-06 | 54.94 | $107.08 | 234322 |
| 2022-01-05 | 53.68 | $106.18 | 227300 |
| 2022-01-04 | 55.92 | $107.54 | 288500 |
| 2022-01-03 | 52.25 | $104.91 | 231300 |
| 2021-12-31 | 56.15 | $107.22 | 111700 |
| 2021-12-30 | 54.46 | $106.01 | 131326 |
| 2021-12-29 | 53.89 | $105.60 | 132100 |
| 2021-12-28 | 53.32 | $105.18 | 107015 |
| 2021-12-27 | 53.33 | $105.19 | 150206 |
| 2021-12-23 | 50.23 | $102.85 | 178601 |
| 2021-12-22 | 48.98 | $101.94 | 251700 |
| 2021-12-21 | 46.93 | $100.47 | 739039 |
| 2021-12-20 | 43.01 | $97.82 | 476900 |
| 2021-12-17 | 47.98 | $101.73 | 713968 |
| 2021-12-16 | 46.77 | $100.92 | 359136 |
| 2021-12-15 | 48.30 | $102.08 | 389300 |
| 2021-12-14 | 46.89 | $101.09 | 444330 |
| 2021-12-13 | 45.24 | $99.94 | 270709 |
| 2021-12-10 | 53.03 | $105.68 | 238100 |
| 2021-12-09 | 50.15 | $103.65 | 274100 |
| 2021-12-08 | 49.21 | $103.01 | 252827 |
| 2021-12-07 | 50.06 | $103.62 | 245445 |
| 2021-12-06 | 50.10 | $103.65 | 369600 |
| 2021-12-03 | 48.73 | $102.60 | 291513 |
| 2021-12-02 | 50.92 | $104.33 | 317700 |
| 2021-12-01 | 44.42 | $99.60 | 403653 |
| 2021-11-30 | 44.44 | $99.62 | 539921 |
| 2021-11-29 | 47.02 | $101.79 | 259933 |
| 2021-11-26 | 47.32 | $102.04 | 209411 |
| 2021-11-24 | 48.23 | $102.81 | 156741 |
| 2021-11-23 | 48.46 | $103.01 | 321300 |
| 2021-11-22 | 46.42 | $101.32 | 749800 |
| 2021-11-19 | 39.04 | $95.87 | 624829 |
| 2021-11-18 | 42.77 | $99.50 | 559601 |
| 2021-11-17 | 41.20 | $98.43 | 997007 |
| 2021-11-16 | 60.64 | $111.58 | 218438 |
| 2021-11-15 | 60.51 | $111.49 | 163200 |
| 2021-11-12 | 61.86 | $112.16 | 224537 |
| 2021-11-11 | 60.43 | $111.01 | 142600 |
| 2021-11-10 | 60.09 | $110.74 | 216200 |
| 2021-11-09 | 60.40 | $110.91 | 187900 |
| 2021-11-08 | 60.53 | $110.99 | 268717 |
| 2021-11-05 | 61.99 | $111.86 | 276300 |
| 2021-11-04 | 60.72 | $110.63 | 383900 |
| 2021-11-03 | 59.75 | $109.70 | 213700 |
| 2021-11-02 | 57.16 | $107.30 | 262034 |
| 2021-11-01 | 58.43 | $108.15 | 404924 |
| 2021-10-29 | 56.15 | $106.05 | 389728 |
| 2021-10-28 | 55.88 | $105.80 | 324543 |
| 2021-10-27 | 53.24 | $103.42 | 502200 |
| 2021-10-26 | 64.50 | $110.74 | 458400 |
| 2021-10-25 | 70.02 | $113.61 | 352000 |
| 2021-10-22 | 68.52 | $111.93 | 533905 |
| 2021-10-21 | 67.00 | $110.30 | 402535 |
| 2021-10-20 | 59.53 | $103.73 | 328900 |
| 2021-10-19 | 58.63 | $103.07 | 277600 |
| 2021-10-18 | 62.47 | $105.00 | 209500 |
| 2021-10-15 | 60.40 | $103.38 | 252000 |
| 2021-10-14 | 58.33 | $101.84 | 178226 |
| 2021-10-13 | 57.20 | $101.02 | 174600 |
| 2021-10-12 | 59.84 | $102.42 | 203913 |
| 2021-10-11 | 59.99 | $102.50 | 265200 |
| 2021-10-08 | 63.26 | $104.24 | 187141 |
| 2021-10-07 | 62.06 | $103.18 | 294803 |
| 2021-10-06 | 59.87 | $101.31 | 304745 |
| 2021-10-05 | 61.27 | $102.09 | 451933 |
| 2021-10-04 | 61.25 | $102.07 | 325747 |
| 2021-10-01 | 61.28 | $102.09 | 515100 |
| 2021-09-30 | 59.73 | $100.60 | 524450 |
| 2021-09-29 | 74.57 | $108.39 | 417328 |
| 2021-09-28 | 71.49 | $104.83 | 362337 |
| 2021-09-27 | 75.08 | $106.31 | 642405 |
| 2021-09-24 | 76.83 | $107.02 | 481728 |
| 2021-09-23 | 74.69 | $104.31 | 823508 |
| 2021-09-22 | 71.16 | $100.54 | 601336 |
| 2021-09-21 | 66.27 | $96.42 | 353800 |
| 2021-09-20 | 64.03 | $94.82 | 313500 |
| 2021-09-17 | 69.20 | $96.71 | 838429 |
| 2021-09-16 | 66.67 | $94.84 | 581500 |
| 2021-09-15 | 61.80 | $91.79 | 660385 |
| 2021-09-14 | 58.26 | $89.92 | 333347 |
| 2021-09-13 | 58.04 | $89.81 | 194800 |
| 2021-09-10 | 57.35 | $89.45 | 297811 |
| 2021-09-09 | 57.42 | $89.48 | 267833 |
| 2021-09-08 | 53.93 | $87.65 | 308200 |
| 2021-09-07 | 51.52 | $86.48 | 407400 |
| 2021-09-03 | 54.56 | $87.79 | 308711 |
| 2021-09-02 | 57.07 | $88.82 | 278500 |
| 2021-09-01 | 59.27 | $89.69 | 597947 |
| 2021-08-31 | 59.87 | $89.93 | 442847 |
| 2021-08-30 | 58.03 | $88.84 | 262000 |
| 2021-08-27 | 59.87 | $89.61 | 298902 |
| 2021-08-26 | 54.98 | $86.84 | 277483 |
| 2021-08-25 | 57.01 | $87.69 | 275800 |
| 2021-08-24 | 55.71 | $86.98 | 275100 |
| 2021-08-23 | 53.13 | $85.61 | 255300 |
| 2021-08-20 | 52.73 | $85.40 | 189524 |
| 2021-08-19 | 51.85 | $84.93 | 322800 |
| 2021-08-18 | 53.18 | $85.60 | 328500 |
| 2021-08-17 | 54.30 | $86.16 | 348234 |
| 2021-08-16 | 64.02 | $90.44 | 422779 |
| 2021-08-13 | 62.90 | $89.68 | 404334 |
| 2021-08-12 | 63.67 | $89.99 | 362449 |
| 2021-08-11 | 63.62 | $89.95 | 330900 |
| 2021-08-10 | 62.34 | $89.00 | 203308 |
| 2021-08-09 | 59.23 | $86.82 | 300400 |
| 2021-08-06 | 61.30 | $87.76 | 278675 |
| 2021-08-05 | 61.26 | $87.73 | 276715 |
| 2021-08-04 | 58.76 | $85.93 | 444800 |
| 2021-08-03 | 68.20 | $89.99 | 372700 |
| 2021-08-02 | 68.00 | $89.83 | 410600 |
| 2021-07-30 | 66.53 | $88.60 | 409543 |
| 2021-07-29 | 64.62 | $87.09 | 471747 |
| 2021-07-28 | 54.89 | $81.07 | 426914 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-3.90
2026-07-24
Close Price
$217.35
Vol: 533405
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.95
Average
-45.96
Maximum
-0.16
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -3.90 | $217.35 | 533405 |
| 2026-07-23 | -7.96 | $215.54 | 859900 |
| 2026-07-22 | -10.14 | $214.57 | 2.6M |
| 2026-07-21 | -36.71 | $195.19 | 266613 |
| 2026-07-20 | -35.76 | $195.50 | 268500 |
| 2026-07-17 | -12.87 | $202.66 | 303700 |
| 2026-07-16 | -6.87 | $204.74 | 472800 |
| 2026-07-15 | -3.65 | $200.40 | 344611 |
| 2026-07-14 | -15.59 | $193.55 | 281046 |
| 2026-07-13 | -16.84 | $193.22 | 298520 |
| 2026-07-10 | -12.88 | $194.27 | 363202 |
| 2026-07-09 | -1.12 | $191.49 | 324300 |
| 2026-07-08 | -26.49 | $182.52 | 237100 |
| 2026-07-07 | -10.07 | $184.97 | 211548 |
| 2026-07-06 | -18.51 | $183.42 | 296234 |
| 2026-07-02 | -41.64 | $179.42 | 269700 |
| 2026-07-01 | -55.18 | $177.08 | 222700 |
| 2026-06-30 | -44.36 | $178.95 | 297200 |
| 2026-06-29 | -31.83 | $180.06 | 288500 |
| 2026-06-26 | -21.30 | $182.21 | 286100 |
| 2026-06-25 | -13.41 | $183.84 | 387800 |
| 2026-06-24 | -7.83 | $183.44 | 498510 |
| 2026-06-23 | -39.58 | $176.71 | 202300 |
| 2026-06-22 | -43.69 | $175.00 | 227026 |
| 2026-06-18 | -32.52 | $175.20 | 415100 |
| 2026-06-17 | -44.14 | $171.33 | 366800 |
| 2026-06-16 | -13.53 | $180.76 | 297300 |
| 2026-06-15 | -15.77 | $180.07 | 247442 |
| 2026-06-12 | -6.61 | $180.96 | 243346 |
| 2026-06-11 | -4.75 | $181.02 | 260008 |
| 2026-06-10 | -14.80 | $178.18 | 431006 |
| 2026-06-09 | -0.19 | $180.20 | 352448 |
| 2026-06-08 | -15.66 | $172.49 | 228526 |
| 2026-06-05 | -17.56 | $171.02 | 239209 |
| 2026-06-04 | -14.68 | $171.61 | 223181 |
| 2026-06-03 | -13.37 | $171.88 | 280000 |
| 2026-06-02 | -11.02 | $172.36 | 263733 |
| 2026-06-01 | -20.39 | $170.44 | 332781 |
| 2026-05-29 | -35.37 | $167.37 | 320826 |
| 2026-05-28 | -31.46 | $168.17 | 246000 |
| 2026-05-27 | -45.74 | $169.01 | 294407 |
| 2026-05-26 | -54.56 | $166.59 | 216360 |
| 2026-05-22 | -61.33 | $164.73 | 183104 |
| 2026-05-21 | -72.27 | $161.73 | 248147 |
| 2026-05-20 | -82.29 | $158.98 | 327468 |
| 2026-05-19 | -95.87 | $156.46 | 347137 |
| 2026-05-18 | -93.57 | $159.75 | 282857 |
| 2026-05-15 | -83.14 | $162.18 | 343700 |
| 2026-05-14 | -50.40 | $169.06 | 236900 |
| 2026-05-13 | -53.77 | $166.58 | 237310 |
| 2026-05-12 | -44.97 | $169.03 | 285929 |
| 2026-05-11 | -29.79 | $173.26 | 281607 |
| 2026-05-08 | -27.56 | $173.81 | 269738 |
| 2026-05-07 | -35.38 | $171.61 | 302600 |
| 2026-05-06 | -36.87 | $169.73 | 271300 |
| 2026-05-05 | -39.73 | $168.81 | 227000 |
| 2026-05-04 | -48.57 | $164.91 | 247028 |
| 2026-05-01 | -33.12 | $169.84 | 386715 |
| 2026-04-30 | -28.37 | $171.52 | 443141 |
| 2026-04-29 | -27.97 | $171.66 | 699415 |
| 2026-04-28 | -16.37 | $161.55 | 525600 |
| 2026-04-27 | -24.03 | $160.14 | 289934 |
| 2026-04-24 | -22.51 | $160.42 | 233000 |
| 2026-04-23 | -24.80 | $160.00 | 236103 |
| 2026-04-22 | -25.71 | $159.47 | 240305 |
| 2026-04-21 | -19.29 | $160.70 | 276510 |
| 2026-04-20 | -4.89 | $162.82 | 281104 |
| 2026-04-17 | -10.32 | $161.32 | 336800 |
| 2026-04-16 | -9.30 | $156.02 | 231600 |
| 2026-04-15 | -14.38 | $155.13 | 228226 |
| 2026-04-14 | -2.17 | $157.27 | 260700 |
| 2026-04-13 | -2.46 | $156.80 | 216744 |
| 2026-04-10 | -4.82 | $156.12 | 172336 |
| 2026-04-09 | -4.87 | $155.15 | 218100 |
| 2026-04-08 | -11.69 | $153.26 | 258209 |
| 2026-04-07 | -51.74 | $148.17 | 271649 |
| 2026-04-06 | -48.50 | $148.71 | 136200 |
| 2026-04-02 | -46.67 | $149.34 | 153609 |
| 2026-04-01 | -54.69 | $149.16 | 214500 |
| 2026-03-31 | -52.88 | $149.52 | 229716 |
| 2026-03-30 | -60.60 | $147.98 | 259820 |
| 2026-03-27 | -58.45 | $148.41 | 262103 |
| 2026-03-26 | -56.04 | $148.89 | 182433 |
| 2026-03-25 | -63.83 | $148.11 | 195916 |
| 2026-03-24 | -72.61 | $146.17 | 262000 |
| 2026-03-23 | -79.10 | $145.54 | 278800 |
| 2026-03-20 | -98.27 | $140.60 | 1.5M |
| 2026-03-19 | -92.00 | $144.31 | 344300 |
| 2026-03-18 | -99.07 | $143.27 | 274500 |
| 2026-03-17 | -93.59 | $145.24 | 238600 |
| 2026-03-16 | -97.82 | $144.18 | 259400 |
| 2026-03-13 | -99.20 | $145.93 | 230038 |
| 2026-03-12 | -99.23 | $147.19 | 298800 |
| 2026-03-11 | -96.18 | $150.36 | 263302 |
| 2026-03-10 | -96.71 | $151.71 | 330515 |
| 2026-03-09 | -81.90 | $155.94 | 402200 |
| 2026-03-06 | -79.56 | $156.61 | 278635 |
| 2026-03-05 | -75.88 | $157.66 | 292911 |
| 2026-03-04 | -71.79 | $158.83 | 354507 |
| 2026-03-03 | -78.47 | $156.92 | 306518 |
| 2026-03-02 | -88.07 | $156.75 | 313900 |
| 2026-02-27 | -87.45 | $157.52 | 221922 |
| 2026-02-26 | -85.57 | $157.70 | 252700 |
| 2026-02-25 | -78.49 | $159.49 | 274800 |
| 2026-02-24 | -69.32 | $161.81 | 245802 |
| 2026-02-23 | -63.98 | $163.16 | 282800 |
| 2026-02-20 | -47.61 | $167.30 | 290000 |
| 2026-02-19 | -54.05 | $165.67 | 319940 |
| 2026-02-18 | -44.13 | $168.18 | 404838 |
| 2026-02-17 | -54.29 | $165.61 | 415642 |
| 2026-02-13 | -31.59 | $171.35 | 503100 |
| 2026-02-12 | -6.79 | $177.24 | 468632 |
| 2026-02-11 | -13.26 | $173.22 | 489000 |
| 2026-02-10 | -32.70 | $164.40 | 445912 |
| 2026-02-09 | -18.99 | $166.51 | 321879 |
| 2026-02-06 | -17.88 | $166.68 | 192700 |
| 2026-02-05 | -48.96 | $161.90 | 248700 |
| 2026-02-04 | -26.14 | $165.41 | 302208 |
| 2026-02-03 | -69.18 | $158.79 | 231542 |
| 2026-02-02 | -77.37 | $157.53 | 236400 |
| 2026-01-30 | -82.18 | $156.79 | 280400 |
| 2026-01-29 | -82.96 | $156.67 | 401900 |
| 2026-01-28 | -71.93 | $159.41 | 273726 |
| 2026-01-27 | -64.82 | $160.40 | 152200 |
| 2026-01-26 | -65.47 | $160.31 | 241144 |
| 2026-01-23 | -72.29 | $159.36 | 216300 |
| 2026-01-22 | -43.93 | $163.31 | 311320 |
| 2026-01-21 | -5.98 | $167.29 | 253044 |
| 2026-01-20 | -39.16 | $163.02 | 211600 |
| 2026-01-16 | -42.41 | $163.96 | 151529 |
| 2026-01-15 | -39.48 | $164.39 | 196000 |
| 2026-01-14 | -45.95 | $163.44 | 175900 |
| 2026-01-13 | -37.24 | $164.72 | 239300 |
| 2026-01-12 | -40.65 | $164.86 | 251400 |
| 2026-01-09 | -40.40 | $165.40 | 281217 |
| 2026-01-08 | -44.01 | $164.80 | 220204 |
| 2026-01-07 | -62.61 | $161.71 | 163100 |
| 2026-01-06 | -58.82 | $162.34 | 229045 |
| 2026-01-05 | -68.15 | $160.79 | 307100 |
| 2026-01-02 | -83.99 | $158.16 | 390100 |
| 2025-12-31 | -95.51 | $158.29 | 416600 |
| 2025-12-30 | -80.28 | $163.03 | 240300 |
| 2025-12-29 | -64.06 | $164.48 | 201700 |
| 2025-12-26 | -54.66 | $165.60 | 149000 |
| 2025-12-24 | -48.87 | $166.29 | 98809 |
| 2025-12-23 | -40.98 | $165.14 | 195132 |
| 2025-12-22 | -38.51 | $165.56 | 240300 |
| 2025-12-19 | -34.45 | $166.25 | 338110 |
| 2025-12-18 | -34.69 | $166.21 | 215800 |
| 2025-12-17 | -25.04 | $167.85 | 269908 |
| 2025-12-16 | -23.48 | $167.98 | 266000 |
| 2025-12-15 | -23.82 | $167.92 | 298135 |
| 2025-12-12 | -25.53 | $167.62 | 257339 |
| 2025-12-11 | -10.23 | $170.31 | 256319 |
| 2025-12-10 | -3.96 | $170.05 | 317431 |
| 2025-12-09 | -8.14 | $165.47 | 222200 |
| 2025-12-08 | -18.60 | $164.19 | 181239 |
| 2025-12-05 | -1.89 | $164.93 | 211015 |
| 2025-12-04 | -10.49 | $163.62 | 192225 |
| 2025-12-03 | -12.65 | $163.17 | 188925 |
| 2025-12-02 | -35.66 | $160.86 | 168147 |
| 2025-12-01 | -25.60 | $161.87 | 251600 |
| 2025-11-28 | -27.09 | $161.72 | 96500 |
| 2025-11-26 | -25.91 | $162.12 | 154102 |
| 2025-11-25 | -15.72 | $163.16 | 225500 |
| 2025-11-24 | -54.06 | $158.16 | 265800 |
| 2025-11-21 | -41.66 | $160.63 | 317744 |
| 2025-11-20 | -76.56 | $155.84 | 286016 |
| 2025-11-19 | -72.01 | $157.22 | 187815 |
| 2025-11-18 | -78.62 | $156.45 | 219525 |
| 2025-11-17 | -82.12 | $155.75 | 185743 |
| 2025-11-14 | -65.43 | $159.09 | 203800 |
| 2025-11-13 | -61.84 | $159.81 | 238245 |
| 2025-11-12 | -58.28 | $160.74 | 267514 |
| 2025-11-11 | -73.77 | $157.89 | 169548 |
| 2025-11-10 | -72.91 | $158.81 | 251800 |
| 2025-11-07 | -73.60 | $158.64 | 364900 |
| 2025-11-06 | -89.02 | $154.86 | 277800 |
| 2025-11-05 | -77.19 | $157.76 | 270137 |
| 2025-11-04 | -81.72 | $156.65 | 436745 |
| 2025-11-03 | -72.26 | $158.97 | 273022 |
| 2025-10-31 | -67.77 | $160.07 | 335700 |
| 2025-10-30 | -63.81 | $161.04 | 342837 |
| 2025-10-29 | -65.36 | $160.80 | 508200 |
| 2025-10-28 | -94.36 | $163.04 | 405023 |
| 2025-10-27 | -81.74 | $166.07 | 268112 |
| 2025-10-24 | -91.23 | $164.77 | 265525 |
| 2025-10-23 | -83.49 | $165.83 | 471000 |
| 2025-10-22 | -55.45 | $169.88 | 280900 |
| 2025-10-21 | -44.93 | $171.28 | 192900 |
| 2025-10-20 | -58.68 | $169.45 | 160906 |
| 2025-10-17 | -57.78 | $169.57 | 213300 |
| 2025-10-16 | -64.35 | $169.23 | 368000 |
| 2025-10-15 | -56.50 | $171.01 | 258914 |
| 2025-10-14 | -45.41 | $173.94 | 318233 |
| 2025-10-13 | -75.41 | $168.45 | 241000 |
| 2025-10-10 | -90.71 | $165.65 | 249400 |
| 2025-10-09 | -82.94 | $167.56 | 177900 |
| 2025-10-08 | -81.03 | $168.39 | 177900 |
| 2025-10-07 | -75.61 | $169.66 | 274100 |
| 2025-10-06 | -69.76 | $171.03 | 251225 |
| 2025-10-03 | -56.61 | $174.29 | 199716 |
| 2025-10-02 | -56.57 | $174.83 | 179000 |
| 2025-10-01 | -49.14 | $176.69 | 221200 |
| 2025-09-30 | -60.24 | $173.91 | 430111 |
| 2025-09-29 | -65.27 | $172.65 | 214900 |
| 2025-09-26 | -68.90 | $171.74 | 190644 |
| 2025-09-25 | -72.46 | $170.85 | 267200 |
| 2025-09-24 | -92.64 | $173.91 | 228835 |
| 2025-09-23 | -87.95 | $174.70 | 255837 |
| 2025-09-22 | -91.39 | $174.12 | 283261 |
| 2025-09-19 | -91.81 | $176.06 | 395900 |
| 2025-09-18 | -81.49 | $178.55 | 148732 |
| 2025-09-17 | -86.99 | $177.81 | 163657 |
| 2025-09-16 | -84.91 | $178.09 | 167900 |
| 2025-09-15 | -92.01 | $178.45 | 160408 |
| 2025-09-12 | -98.41 | $179.63 | 258715 |
| 2025-09-11 | -42.22 | $185.41 | 300000 |
| 2025-09-10 | -54.38 | $184.23 | 205531 |
| 2025-09-09 | -26.35 | $185.90 | 141400 |
| 2025-09-08 | -11.56 | $187.75 | 215100 |
| 2025-09-05 | -12.35 | $187.63 | 160300 |
| 2025-09-04 | -19.25 | $186.58 | 152800 |
| 2025-09-03 | -38.30 | $183.68 | 154749 |
| 2025-09-02 | -24.89 | $184.63 | 176920 |
| 2025-08-29 | -23.33 | $184.41 | 204020 |
| 2025-08-28 | -10.21 | $187.00 | 205100 |
| 2025-08-27 | -4.84 | $188.32 | 218700 |
| 2025-08-26 | -8.26 | $187.25 | 164708 |
| 2025-08-25 | -5.91 | $187.04 | 138800 |
| 2025-08-22 | -4.76 | $187.31 | 237800 |
| 2025-08-21 | -25.71 | $180.99 | 203100 |
| 2025-08-20 | -20.02 | $182.22 | 220500 |
| 2025-08-19 | -12.62 | $183.82 | 210200 |
| 2025-08-18 | -27.88 | $180.52 | 233200 |
| 2025-08-15 | -28.66 | $180.35 | 200300 |
| 2025-08-14 | -14.95 | $183.06 | 163300 |
| 2025-08-13 | -3.13 | $185.82 | 251202 |
| 2025-08-12 | -1.11 | $180.96 | 185761 |
| 2025-08-11 | -35.36 | $176.09 | 133801 |
| 2025-08-08 | -43.57 | $174.83 | 127900 |
| 2025-08-07 | -42.26 | $175.10 | 215900 |
| 2025-08-06 | -35.41 | $178.14 | 200418 |
| 2025-08-05 | -40.68 | $176.92 | 361700 |
| 2025-08-04 | -77.52 | $168.40 | 328200 |
| 2025-08-01 | -78.12 | $168.26 | 267700 |
| 2025-07-31 | -81.80 | $167.41 | 369540 |
| 2025-07-30 | -84.39 | $166.81 | 334242 |
| 2025-07-29 | -79.20 | $168.01 | 353020 |
| 2025-07-28 | -69.52 | $170.25 | 232404 |
| 2025-07-25 | -48.90 | $175.02 | 218915 |
| 2025-07-24 | -67.14 | $170.80 | 248227 |
| 2025-07-23 | -56.42 | $173.28 | 292000 |
| 2025-07-22 | -66.15 | $171.03 | 299600 |
| 2025-07-21 | -86.08 | $166.42 | 237447 |
| 2025-07-18 | -92.09 | $165.03 | 267633 |
| 2025-07-17 | -97.16 | $164.12 | 389522 |
| 2025-07-16 | -61.39 | $175.36 | 168733 |
| 2025-07-15 | -49.45 | $176.82 | 206400 |
| 2025-07-14 | -15.20 | $183.02 | 120643 |
| 2025-07-11 | -14.97 | $183.07 | 140200 |
| 2025-07-10 | -10.15 | $184.12 | 236000 |
| 2025-07-09 | -7.90 | $181.57 | 158500 |
| 2025-07-08 | -15.90 | $179.88 | 232903 |
| 2025-07-07 | -10.42 | $180.92 | 245900 |
| 2025-07-03 | -2.20 | $182.56 | 91800 |
| 2025-07-02 | -2.35 | $182.49 | 246617 |
| 2025-07-01 | -9.43 | $177.81 | 229200 |
| 2025-06-30 | -36.83 | $171.81 | 279500 |
| 2025-06-27 | -29.61 | $173.36 | 291500 |
| 2025-06-26 | -29.84 | $173.31 | 184200 |
| 2025-06-25 | -24.91 | $174.37 | 222437 |
| 2025-06-24 | -10.06 | $177.56 | 357615 |
| 2025-06-23 | -2.63 | $175.30 | 340600 |
| 2025-06-20 | -5.58 | $173.47 | 483300 |
| 2025-06-18 | -14.74 | $170.39 | 318700 |
| 2025-06-17 | -22.46 | $169.29 | 288205 |
| 2025-06-16 | -10.39 | $171.01 | 362000 |
| 2025-06-13 | -43.69 | $165.51 | 312720 |
| 2025-06-12 | -31.37 | $167.10 | 267844 |
| 2025-06-11 | -21.15 | $168.42 | 379900 |
| 2025-06-10 | -6.44 | $170.00 | 253335 |
| 2025-06-09 | -23.46 | $167.08 | 223942 |
| 2025-06-06 | -42.89 | $164.78 | 293232 |
| 2025-06-05 | -53.29 | $162.67 | 156500 |
| 2025-06-04 | -47.91 | $162.47 | 254200 |
| 2025-06-03 | -39.24 | $163.46 | 453204 |
| 2025-06-02 | -62.31 | $159.74 | 223881 |
| 2025-05-30 | -34.78 | $164.18 | 224100 |
| 2025-05-29 | -43.82 | $162.31 | 184400 |
| 2025-05-28 | -30.72 | $163.14 | 125933 |
| 2025-05-27 | -25.91 | $164.18 | 197900 |
| 2025-05-23 | -35.20 | $162.17 | 198411 |
| 2025-05-22 | -32.93 | $162.66 | 300900 |
| 2025-05-21 | -35.24 | $162.16 | 166627 |
| 2025-05-20 | -17.14 | $166.08 | 186329 |
| 2025-05-19 | -12.79 | $167.02 | 155424 |
| 2025-05-16 | -15.01 | $166.54 | 226300 |
| 2025-05-15 | -18.38 | $165.81 | 236300 |
| 2025-05-14 | -27.21 | $163.90 | 180500 |
| 2025-05-13 | -18.20 | $165.85 | 153541 |
| 2025-05-12 | -19.33 | $165.52 | 218800 |
| 2025-05-09 | -25.58 | $159.28 | 145000 |
| 2025-05-08 | -23.71 | $158.67 | 159110 |
| 2025-05-07 | -32.85 | $155.04 | 212700 |
| 2025-05-06 | -30.54 | $155.62 | 192400 |
| 2025-05-05 | -24.07 | $156.23 | 165000 |
| 2025-05-02 | -20.23 | $157.35 | 180436 |
| 2025-05-01 | -26.19 | $155.61 | 218924 |
| 2025-04-30 | -25.98 | $155.67 | 376344 |
| 2025-04-29 | -19.41 | $157.59 | 249239 |
| 2025-04-28 | -18.49 | $157.86 | 226734 |
| 2025-04-25 | -20.40 | $157.30 | 146001 |
| 2025-04-24 | -17.60 | $158.12 | 251218 |
| 2025-04-23 | -28.31 | $154.99 | 245600 |
| 2025-04-22 | -1.34 | $154.71 | 268800 |
| 2025-04-21 | -19.23 | $150.94 | 227813 |
| 2025-04-17 | -15.06 | $151.81 | 200700 |
| 2025-04-16 | -25.20 | $149.69 | 250100 |
| 2025-04-15 | -20.37 | $150.70 | 145500 |
| 2025-04-14 | -17.46 | $151.31 | 316226 |
| 2025-04-11 | -15.93 | $151.63 | 363016 |
| 2025-04-10 | -29.36 | $148.82 | 369407 |
| 2025-04-09 | -17.27 | $152.93 | 455900 |
| 2025-04-08 | -77.79 | $140.37 | 518900 |
| 2025-04-07 | -80.04 | $140.51 | 445886 |
| 2025-04-04 | -84.75 | $141.79 | 476322 |
| 2025-04-03 | -92.84 | $141.12 | 393160 |
| 2025-04-02 | -66.94 | $149.50 | 298600 |
| 2025-04-01 | -77.32 | $146.38 | 311818 |
| 2025-03-31 | -85.30 | $143.98 | 439900 |
| 2025-03-28 | -94.26 | $141.31 | 434600 |
| 2025-03-27 | -85.79 | $144.45 | 372600 |
| 2025-03-26 | -74.19 | $150.00 | 253849 |
| 2025-03-25 | -59.53 | $153.96 | 185542 |
| 2025-03-24 | -58.24 | $154.31 | 184400 |
| 2025-03-21 | -76.49 | $149.38 | 303210 |
| 2025-03-20 | -74.31 | $149.97 | 202517 |
| 2025-03-19 | -72.20 | $150.54 | 244300 |
| 2025-03-18 | -81.22 | $148.38 | 175024 |
| 2025-03-17 | -79.41 | $149.69 | 251400 |
| 2025-03-14 | -84.75 | $148.04 | 264643 |
| 2025-03-13 | -99.58 | $149.04 | 266700 |
| 2025-03-12 | -99.39 | $157.32 | 269433 |
| 2025-03-11 | -91.05 | $160.08 | 346500 |
| 2025-03-10 | -66.03 | $167.33 | 252200 |
| 2025-03-07 | -56.38 | $169.20 | 247400 |
| 2025-03-06 | -68.77 | $166.80 | 183145 |
| 2025-03-05 | -76.56 | $165.29 | 172025 |
| 2025-03-04 | -84.51 | $163.75 | 280022 |
| 2025-03-03 | -63.60 | $167.80 | 304100 |
| 2025-02-28 | -58.80 | $168.73 | 303916 |
| 2025-02-27 | -75.01 | $165.59 | 237600 |
| 2025-02-26 | -65.98 | $167.34 | 176800 |
| 2025-02-25 | -65.36 | $167.46 | 214200 |
| 2025-02-24 | -79.35 | $164.75 | 214941 |
| 2025-02-21 | -84.51 | $163.59 | 276100 |
| 2025-02-20 | -58.49 | $167.92 | 190003 |
| 2025-02-19 | -50.53 | $169.58 | 158122 |
| 2025-02-18 | -41.32 | $171.50 | 297031 |
| 2025-02-14 | -27.23 | $174.44 | 325000 |
| 2025-02-13 | -19.14 | $175.89 | 421083 |
| 2025-02-12 | -55.00 | $164.64 | 275600 |
| 2025-02-11 | -36.98 | $165.59 | 183200 |
| 2025-02-10 | -27.09 | $166.66 | 196500 |
| 2025-02-07 | -31.62 | $165.54 | 174435 |
| 2025-02-06 | -20.49 | $168.07 | 129200 |
| 2025-02-05 | -4.78 | $170.09 | 131900 |
| 2025-02-04 | -5.63 | $168.60 | 195100 |
| 2025-02-03 | -27.91 | $163.84 | 193035 |
| 2025-01-31 | -19.50 | $165.63 | 169528 |
| 2025-01-30 | -7.66 | $168.15 | 164704 |
| 2025-01-29 | -7.97 | $164.90 | 137800 |
| 2025-01-28 | -2.35 | $165.51 | 131200 |
| 2025-01-27 | -5.25 | $164.02 | 212034 |
| 2025-01-24 | -17.80 | $160.97 | 119334 |
| 2025-01-23 | -8.70 | $162.35 | 158800 |
| 2025-01-22 | -20.90 | $160.50 | 117200 |
| 2025-01-21 | -5.01 | $162.91 | 162701 |
| 2025-01-17 | -22.73 | $160.50 | 219342 |
| 2025-01-16 | -30.48 | $159.70 | 210300 |
| 2025-01-15 | -32.71 | $159.34 | 150900 |
| 2025-01-14 | -50.40 | $156.53 | 164400 |
| 2025-01-13 | -71.21 | $153.27 | 130011 |
| 2025-01-10 | -83.46 | $151.24 | 168605 |
| 2025-01-08 | -76.28 | $152.53 | 117504 |
| 2025-01-07 | -80.26 | $151.86 | 190000 |
| 2025-01-06 | -96.00 | $149.22 | 245834 |
| 2025-01-03 | -87.83 | $150.69 | 170645 |
| 2025-01-02 | -99.37 | $150.17 | 124200 |
| 2024-12-31 | -98.62 | $152.44 | 116700 |
| 2024-12-30 | -93.22 | $153.59 | 135060 |
| 2024-12-27 | -96.69 | $155.14 | 135144 |
| 2024-12-26 | -86.46 | $156.94 | 97011 |
| 2024-12-24 | -82.49 | $157.53 | 47142 |
| 2024-12-23 | -97.18 | $155.60 | 224500 |
| 2024-12-20 | -90.86 | $157.38 | 391000 |
| 2024-12-19 | -93.47 | $157.00 | 171000 |
| 2024-12-18 | -96.47 | $156.52 | 399600 |
| 2024-12-17 | -66.13 | $161.76 | 226000 |
| 2024-12-16 | -52.40 | $164.13 | 129600 |
| 2024-12-13 | -57.44 | $163.26 | 124333 |
| 2024-12-12 | -47.31 | $165.01 | 151500 |
| 2024-12-11 | -56.11 | $163.49 | 162100 |
| 2024-12-10 | -54.02 | $163.85 | 128538 |
| 2024-12-09 | -53.16 | $164.00 | 106516 |
| 2024-12-06 | -53.85 | $163.88 | 87921 |
| 2024-12-05 | -54.66 | $163.74 | 96600 |
| 2024-12-04 | -44.82 | $165.44 | 92507 |
| 2024-12-03 | -29.35 | $166.54 | 112248 |
| 2024-12-02 | -24.76 | $167.46 | 161100 |
| 2024-11-29 | -28.45 | $166.54 | 105806 |
| 2024-11-27 | -26.82 | $166.78 | 111411 |
| 2024-11-26 | -23.89 | $167.48 | 208100 |
| 2024-11-25 | -11.34 | $170.38 | 244305 |
| 2024-11-22 | -4.41 | $164.08 | 151405 |
| 2024-11-21 | -18.77 | $160.91 | 133023 |
| 2024-11-20 | -42.84 | $157.23 | 155900 |
| 2024-11-19 | -29.82 | $159.22 | 243400 |
| 2024-11-18 | -21.52 | $160.49 | 152807 |
| 2024-11-15 | -23.22 | $160.23 | 89900 |
| 2024-11-14 | -9.61 | $162.31 | 193340 |
| 2024-11-13 | -17.07 | $161.17 | 132539 |
| 2024-11-12 | -16.57 | $161.08 | 159400 |
| 2024-11-11 | -17.63 | $160.92 | 113409 |
| 2024-11-08 | -30.55 | $158.97 | 109100 |
| 2024-11-07 | -22.33 | $160.21 | 120200 |
| 2024-11-06 | -13.78 | $161.50 | 167905 |
| 2024-11-05 | -41.74 | $154.80 | 103704 |
| 2024-11-04 | -70.54 | $151.68 | 109223 |
| 2024-11-01 | -81.35 | $150.51 | 142824 |
| 2024-10-31 | -81.59 | $150.57 | 171300 |
| 2024-10-30 | -65.13 | $152.43 | 211400 |
| 2024-10-29 | -65.93 | $152.97 | 280400 |
| 2024-10-28 | -59.04 | $155.64 | 349400 |
| 2024-10-25 | -87.06 | $152.26 | 174502 |
| 2024-10-24 | -77.99 | $153.96 | 141410 |
| 2024-10-23 | -92.71 | $151.78 | 132111 |
| 2024-10-22 | -91.22 | $152.00 | 175800 |
| 2024-10-21 | -90.48 | $152.11 | 186330 |
| 2024-10-18 | -55.50 | $157.29 | 157700 |
| 2024-10-17 | -47.81 | $158.43 | 114000 |
| 2024-10-16 | -51.18 | $157.93 | 101608 |
| 2024-10-15 | -72.38 | $154.79 | 167109 |
| 2024-10-14 | -72.45 | $154.78 | 113808 |
| 2024-10-11 | -69.82 | $155.17 | 134001 |
| 2024-10-10 | -78.32 | $153.01 | 109639 |
| 2024-10-09 | -69.10 | $153.28 | 118038 |
| 2024-10-08 | -55.66 | $154.89 | 138100 |
| 2024-10-07 | -48.90 | $155.50 | 116818 |
| 2024-10-04 | -36.39 | $158.06 | 136225 |
| 2024-10-03 | -50.22 | $155.23 | 108845 |
| 2024-10-02 | -36.30 | $158.08 | 98302 |
| 2024-10-01 | -20.37 | $162.04 | 130700 |
| 2024-09-30 | -31.52 | $162.42 | 137253 |
| 2024-09-27 | -31.32 | $162.87 | 128300 |
| 2024-09-26 | -35.17 | $161.87 | 279908 |
| 2024-09-25 | -38.10 | $161.11 | 197200 |
| 2024-09-24 | -39.10 | $160.85 | 109700 |
| 2024-09-23 | -46.21 | $159.46 | 138124 |
| 2024-09-20 | -49.83 | $158.49 | 359903 |
| 2024-09-19 | -37.04 | $161.92 | 142700 |
| 2024-09-18 | -53.15 | $157.60 | 134400 |
| 2024-09-17 | -53.11 | $157.61 | 168521 |
| 2024-09-16 | -58.71 | $156.11 | 248800 |
| 2024-09-13 | -73.26 | $152.21 | 150734 |
| 2024-09-12 | -84.22 | $149.27 | 157304 |
| 2024-09-11 | -87.28 | $148.45 | 252622 |
| 2024-09-10 | -82.36 | $149.77 | 429722 |
| 2024-09-09 | -92.51 | $156.79 | 170644 |
| 2024-09-06 | -95.60 | $157.28 | 139700 |
| 2024-09-05 | -85.07 | $161.02 | 125600 |
| 2024-09-04 | -73.58 | $162.41 | 188740 |
| 2024-09-03 | -40.69 | $166.63 | 150042 |
| 2024-08-30 | -11.55 | $170.10 | 132700 |
| 2024-08-29 | -15.64 | $169.48 | 171223 |
| 2024-08-28 | -34.73 | $168.20 | 96537 |
| 2024-08-27 | -49.65 | $168.29 | 103203 |
| 2024-08-26 | -47.52 | $168.78 | 140900 |
| 2024-08-23 | -44.53 | $169.47 | 112910 |
| 2024-08-22 | -62.51 | $165.33 | 127600 |
| 2024-08-21 | -50.16 | $167.32 | 113900 |
| 2024-08-20 | -59.73 | $164.25 | 148900 |
| 2024-08-19 | -56.90 | $164.91 | 93919 |
| 2024-08-16 | -54.19 | $165.44 | 123306 |
| 2024-08-15 | -52.68 | $165.84 | 142536 |
| 2024-08-14 | -66.45 | $162.21 | 154200 |
| 2024-08-13 | -64.55 | $162.71 | 233200 |
| 2024-08-12 | -73.85 | $160.26 | 192500 |
| 2024-08-09 | -68.12 | $161.77 | 113830 |
| 2024-08-08 | -66.87 | $162.10 | 141700 |
| 2024-08-07 | -62.04 | $159.36 | 172300 |
| 2024-08-06 | -49.89 | $161.75 | 173009 |
| 2024-08-05 | -51.61 | $161.13 | 292625 |
| 2024-08-02 | -43.34 | $164.11 | 402902 |
| 2024-08-01 | -23.16 | $171.25 | 439500 |
| 2024-07-31 | -15.34 | $174.11 | 452400 |
| 2024-07-30 | -2.16 | $164.88 | 240747 |
| 2024-07-29 | -3.06 | $162.80 | 160644 |
| 2024-07-26 | -10.40 | $160.56 | 186600 |
| 2024-07-25 | -20.69 | $158.56 | 139300 |
| 2024-07-24 | -37.98 | $155.20 | 124644 |
| 2024-07-23 | -42.92 | $154.24 | 161443 |
| 2024-07-22 | -31.03 | $156.55 | 157125 |
| 2024-07-19 | -36.95 | $155.40 | 128511 |
| 2024-07-18 | -19.81 | $158.73 | 135303 |
| 2024-07-17 | -7.32 | $160.99 | 164500 |
| 2024-07-16 | -1.67 | $161.97 | 192200 |
| 2024-07-15 | -17.61 | $155.37 | 216600 |
| 2024-07-12 | -10.84 | $155.15 | 176612 |
| 2024-07-11 | -9.56 | $152.73 | 191820 |
| 2024-07-10 | -71.42 | $145.61 | 133900 |
| 2024-07-09 | -84.27 | $144.13 | 174000 |
| 2024-07-08 | -67.68 | $146.04 | 150900 |
| 2024-07-05 | -87.66 | $143.74 | 262700 |
| 2024-07-03 | -67.42 | $146.07 | 93900 |
| 2024-07-02 | -62.55 | $146.63 | 201814 |
| 2024-07-01 | -58.59 | $147.12 | 211047 |
| 2024-06-28 | -42.19 | $149.02 | 275000 |
| 2024-06-27 | -49.87 | $148.13 | 153228 |
| 2024-06-26 | -49.96 | $148.12 | 171018 |
| 2024-06-25 | -45.04 | $148.69 | 238920 |
| 2024-06-24 | -27.52 | $150.72 | 146149 |
| 2024-06-21 | -23.55 | $151.18 | 341200 |
| 2024-06-20 | -36.17 | $150.28 | 434545 |
| 2024-06-18 | -64.68 | $147.05 | 156138 |
| 2024-06-17 | -63.40 | $147.51 | 177600 |
| 2024-06-14 | -84.59 | $144.77 | 198815 |
| 2024-06-13 | -86.52 | $147.63 | 126400 |
| 2024-06-12 | -80.49 | $148.88 | 180100 |
| 2024-06-11 | -93.16 | $146.86 | 156500 |
| 2024-06-10 | -90.88 | $147.42 | 224700 |
| 2024-06-07 | -82.93 | $148.92 | 157230 |
| 2024-06-06 | -75.45 | $150.33 | 128144 |
| 2024-06-05 | -68.77 | $151.59 | 105300 |
| 2024-06-04 | -71.85 | $151.01 | 146807 |
| 2024-06-03 | -58.91 | $153.45 | 194900 |
| 2024-05-31 | -66.07 | $152.10 | 192202 |
| 2024-05-30 | -74.76 | $150.46 | 174500 |
| 2024-05-29 | -93.85 | $146.86 | 192000 |
| 2024-05-28 | -86.54 | $151.44 | 133544 |
| 2024-05-24 | -78.30 | $152.69 | 97238 |
| 2024-05-23 | -87.34 | $151.32 | 164023 |
| 2024-05-22 | -76.98 | $152.69 | 157502 |
| 2024-05-21 | -62.52 | $154.92 | 188000 |
| 2024-05-20 | -59.66 | $155.36 | 179538 |
| 2024-05-17 | -47.95 | $156.25 | 211100 |
| 2024-05-16 | -25.40 | $159.74 | 109925 |
| 2024-05-15 | -23.87 | $160.03 | 153001 |
| 2024-05-14 | -15.44 | $161.63 | 218800 |
| 2024-05-13 | -12.96 | $160.29 | 269200 |
| 2024-05-10 | -19.19 | $155.39 | 185500 |
| 2024-05-09 | -13.51 | $156.08 | 159532 |
| 2024-05-08 | -39.95 | $152.87 | 137000 |
| 2024-05-07 | -37.07 | $153.22 | 186200 |
| 2024-05-06 | -31.22 | $153.93 | 169600 |
| 2024-05-03 | -35.26 | $153.44 | 203347 |
| 2024-05-02 | -43.00 | $152.50 | 160100 |
| 2024-05-01 | -47.28 | $151.98 | 216600 |
| 2024-04-30 | -39.62 | $152.91 | 402849 |
| 2024-04-29 | -31.37 | $155.38 | 299100 |
| 2024-04-26 | -38.00 | $155.63 | 220305 |
| 2024-04-25 | -55.39 | $153.45 | 176000 |
| 2024-04-24 | -56.92 | $153.18 | 206100 |
| 2024-04-23 | -62.47 | $152.20 | 168900 |
| 2024-04-22 | -80.50 | $149.02 | 187513 |
| 2024-04-19 | -86.62 | $147.94 | 187900 |
| 2024-04-18 | -97.52 | $147.48 | 187700 |
| 2024-04-17 | -87.98 | $149.02 | 322836 |
| 2024-04-16 | -78.87 | $150.49 | 216725 |
| 2024-04-15 | -85.69 | $149.39 | 365900 |
| 2024-04-12 | -81.85 | $150.01 | 298700 |
| 2024-04-11 | -79.37 | $150.41 | 315700 |
| 2024-04-10 | -96.46 | $150.14 | 280200 |
| 2024-04-09 | -69.79 | $154.42 | 106700 |
| 2024-04-08 | -81.84 | $152.90 | 93724 |
| 2024-04-05 | -78.11 | $153.37 | 140001 |
| 2024-04-04 | -85.73 | $152.41 | 180601 |
| 2024-04-03 | -61.70 | $155.44 | 167941 |
| 2024-04-02 | -58.92 | $155.79 | 180418 |
| 2024-04-01 | -19.83 | $160.72 | 146800 |
| 2024-03-28 | -9.75 | $161.99 | 190904 |
| 2024-03-27 | -2.87 | $162.10 | 144108 |
| 2024-03-26 | -32.33 | $158.04 | 136514 |
| 2024-03-25 | -31.42 | $158.14 | 114600 |
| 2024-03-22 | -26.71 | $158.46 | 123303 |
| 2024-03-21 | -10.84 | $160.32 | 135626 |
| 2024-03-20 | -3.53 | $157.59 | 181100 |
| 2024-03-19 | -27.34 | $153.09 | 170013 |
| 2024-03-18 | -28.35 | $152.96 | 336832 |
| 2024-03-15 | -25.70 | $153.30 | 334041 |
| 2024-03-14 | -37.93 | $151.73 | 143240 |
| 2024-03-13 | -18.30 | $154.25 | 148849 |
| 2024-03-12 | -22.35 | $153.73 | 126401 |
| 2024-03-11 | -33.95 | $152.30 | 148700 |
| 2024-03-08 | -34.49 | $152.23 | 165147 |
| 2024-03-07 | -30.55 | $152.74 | 183205 |
| 2024-03-06 | -32.33 | $152.51 | 170337 |
| 2024-03-05 | -27.38 | $153.15 | 224200 |
| 2024-03-04 | -26.91 | $153.21 | 255418 |
| 2024-03-01 | -15.85 | $154.64 | 183829 |
| 2024-02-29 | -24.67 | $153.50 | 170517 |
| 2024-02-28 | -41.38 | $151.34 | 227300 |
| 2024-02-27 | -43.17 | $151.75 | 184400 |
| 2024-02-26 | -51.21 | $150.62 | 170100 |
| 2024-02-23 | -48.58 | $150.99 | 207400 |
| 2024-02-22 | -50.50 | $150.72 | 324800 |
| 2024-02-21 | -80.01 | $146.57 | 247234 |
| 2024-02-20 | -96.72 | $145.16 | 336000 |
| 2024-02-16 | -71.44 | $149.19 | 173025 |
| 2024-02-15 | -52.40 | $151.49 | 162200 |
| 2024-02-14 | -61.09 | $150.44 | 211426 |
| 2024-02-13 | -61.84 | $150.35 | 231000 |
| 2024-02-12 | -24.67 | $154.84 | 214341 |
| 2024-02-09 | -42.72 | $152.66 | 195909 |
| 2024-02-08 | -81.13 | $148.02 | 225138 |
| 2024-02-07 | -79.22 | $148.25 | 510557 |
| 2024-02-06 | -66.89 | $149.74 | 220330 |
| 2024-02-05 | -67.96 | $149.61 | 223805 |
| 2024-02-02 | -46.85 | $152.16 | 236905 |
| 2024-02-01 | -41.39 | $152.82 | 232562 |
| 2024-01-31 | -79.19 | $148.37 | 421000 |
| 2024-01-30 | -38.01 | $156.04 | 141613 |
| 2024-01-29 | -38.49 | $155.97 | 117436 |
| 2024-01-26 | -58.72 | $153.32 | 78244 |
| 2024-01-25 | -65.94 | $152.77 | 151600 |
| 2024-01-24 | -77.12 | $150.83 | 135700 |
| 2024-01-23 | -68.13 | $152.39 | 143128 |
| 2024-01-22 | -59.79 | $154.03 | 123400 |
| 2024-01-19 | -74.26 | $151.45 | 123904 |
| 2024-01-18 | -74.93 | $151.33 | 138212 |
| 2024-01-17 | -80.82 | $150.28 | 172523 |
| 2024-01-16 | -82.16 | $150.04 | 173524 |
| 2024-01-12 | -94.40 | $149.17 | 175615 |
| 2024-01-11 | -82.90 | $151.50 | 175500 |
| 2024-01-10 | -80.77 | $151.84 | 159000 |
| 2024-01-09 | -85.10 | $151.15 | 125500 |
| 2024-01-08 | -78.00 | $152.28 | 143442 |
| 2024-01-05 | -88.69 | $150.58 | 219048 |
| 2024-01-04 | -87.18 | $150.82 | 282806 |
| 2024-01-03 | -71.53 | $153.31 | 235740 |
| 2024-01-02 | -26.34 | $160.50 | 146505 |
| 2023-12-29 | -26.27 | $160.51 | 271700 |
| 2023-12-28 | -16.34 | $161.74 | 177200 |
| 2023-12-27 | -10.80 | $162.74 | 166313 |
| 2023-12-26 | -3.60 | $164.04 | 118200 |
| 2023-12-22 | -11.25 | $162.66 | 136000 |
| 2023-12-21 | -7.26 | $163.38 | 159500 |
| 2023-12-20 | -26.80 | $159.34 | 188028 |
| 2023-12-19 | -9.68 | $162.31 | 191647 |
| 2023-12-18 | -22.71 | $160.05 | 176517 |
| 2023-12-15 | -14.01 | $161.56 | 315220 |
| 2023-12-14 | -0.95 | $163.31 | 355223 |
| 2023-12-13 | -36.17 | $155.87 | 428500 |
| 2023-12-12 | -82.78 | $149.13 | 138300 |
| 2023-12-11 | -66.30 | $151.40 | 132206 |
| 2023-12-08 | -74.09 | $150.26 | 199741 |
| 2023-12-07 | -73.34 | $150.37 | 207700 |
| 2023-12-06 | -81.00 | $149.25 | 222500 |
| 2023-12-05 | -70.61 | $150.77 | 194211 |
| 2023-12-04 | -45.18 | $154.49 | 197400 |
| 2023-12-01 | -46.68 | $154.27 | 270521 |
| 2023-11-30 | -80.66 | $149.30 | 283000 |
| 2023-11-29 | -61.91 | $148.47 | 335442 |
| 2023-11-28 | -49.36 | $151.03 | 142300 |
| 2023-11-27 | -49.85 | $150.93 | 130620 |
| 2023-11-24 | -33.53 | $154.26 | 97335 |
| 2023-11-22 | -43.63 | $152.20 | 145818 |
| 2023-11-21 | -37.32 | $152.46 | 139103 |
| 2023-11-20 | -32.87 | $153.49 | 133005 |
| 2023-11-17 | -31.27 | $153.86 | 238946 |
| 2023-11-16 | -39.61 | $151.93 | 308900 |
| 2023-11-15 | -6.70 | $159.55 | 224800 |
| 2023-11-14 | -10.86 | $157.16 | 199922 |
| 2023-11-13 | -39.09 | $149.56 | 161401 |
| 2023-11-10 | -41.13 | $149.17 | 118417 |
| 2023-11-09 | -47.43 | $147.97 | 172100 |
| 2023-11-08 | -26.86 | $151.89 | 295400 |
| 2023-11-07 | -32.92 | $152.11 | 196500 |
| 2023-11-06 | -28.73 | $153.01 | 188300 |
| 2023-11-03 | -14.01 | $156.12 | 249000 |
| 2023-11-02 | -39.23 | $150.79 | 253036 |
| 2023-11-01 | -53.67 | $147.74 | 259310 |
| 2023-10-31 | -76.38 | $143.08 | 215000 |
| 2023-10-30 | -80.35 | $142.94 | 234700 |
| 2023-10-27 | -77.23 | $144.76 | 290700 |
| 2023-10-26 | -76.38 | $145.52 | 295032 |
| 2023-10-25 | -86.27 | $142.35 | 525815 |
| 2023-10-24 | -92.77 | $143.56 | 397900 |
| 2023-10-23 | -98.36 | $144.18 | 311343 |
| 2023-10-20 | -95.61 | $147.36 | 186100 |
| 2023-10-19 | -93.03 | $147.97 | 215400 |
| 2023-10-18 | -74.41 | $152.38 | 241338 |
| 2023-10-17 | -77.15 | $151.73 | 235645 |
| 2023-10-16 | -79.60 | $151.15 | 217200 |
| 2023-10-13 | -98.94 | $146.57 | 344200 |
| 2023-10-12 | -92.55 | $150.26 | 335000 |
| 2023-10-11 | -69.05 | $156.30 | 159724 |
| 2023-10-10 | -59.22 | $158.25 | 247903 |
| 2023-10-09 | -71.42 | $155.83 | 165809 |
| 2023-10-06 | -85.69 | $153.00 | 287826 |
| 2023-10-05 | -94.62 | $151.90 | 394603 |
| 2023-10-04 | -83.11 | $158.44 | 270900 |
| 2023-10-03 | -93.33 | $158.81 | 268400 |
| 2023-10-02 | -58.37 | $163.20 | 274000 |
| 2023-09-29 | -25.24 | $167.06 | 307300 |
| 2023-09-28 | -12.39 | $168.04 | 304117 |
| 2023-09-27 | -18.43 | $166.36 | 167300 |
| 2023-09-26 | -70.16 | $161.28 | 233206 |
| 2023-09-25 | -61.71 | $162.11 | 188500 |
| 2023-09-22 | -88.09 | $159.52 | 209100 |
| 2023-09-21 | -78.82 | $160.43 | 206100 |
| 2023-09-20 | -57.13 | $162.56 | 180500 |
| 2023-09-19 | -39.24 | $165.04 | 238844 |
| 2023-09-18 | -49.09 | $165.09 | 226800 |
| 2023-09-15 | -58.31 | $163.87 | 1.4M |
| 2023-09-14 | -37.07 | $167.94 | 280600 |
| 2023-09-13 | -80.68 | $161.34 | 235140 |
| 2023-09-12 | -79.09 | $161.85 | 228800 |
| 2023-09-11 | -88.83 | $160.22 | 277600 |
| 2023-09-08 | -92.41 | $159.62 | 189238 |
| 2023-09-07 | -97.17 | $158.95 | 291631 |
| 2023-09-06 | -95.67 | $159.20 | 241400 |
| 2023-09-05 | -89.49 | $161.89 | 343600 |
| 2023-09-01 | -70.68 | $166.17 | 231300 |
| 2023-08-31 | -85.50 | $164.30 | 187000 |
| 2023-08-30 | -74.01 | $165.75 | 197400 |
| 2023-08-29 | -79.62 | $165.50 | 189400 |
| 2023-08-28 | -78.40 | $162.93 | 241100 |
| 2023-08-25 | -71.45 | $163.45 | 179819 |
| 2023-08-24 | -65.17 | $164.67 | 211042 |
| 2023-08-23 | -51.44 | $167.34 | 242400 |
| 2023-08-22 | -54.84 | $166.68 | 259700 |
| 2023-08-21 | -45.73 | $168.45 | 274126 |
| 2023-08-18 | -38.12 | $169.93 | 273500 |
| 2023-08-17 | -49.13 | $167.79 | 290000 |
| 2023-08-16 | -37.90 | $171.65 | 285600 |
| 2023-08-15 | -32.75 | $172.79 | 333336 |
| 2023-08-14 | -23.08 | $174.93 | 434013 |
| 2023-08-11 | -29.04 | $173.61 | 420300 |
| 2023-08-10 | -65.22 | $165.60 | 320030 |
| 2023-08-09 | -61.02 | $166.53 | 260310 |
| 2023-08-08 | -66.43 | $165.60 | 326100 |
| 2023-08-07 | -56.80 | $167.81 | 396143 |
| 2023-08-04 | -58.85 | $167.34 | 794300 |
| 2023-08-03 | -35.31 | $172.74 | 4.6M |
| 2023-08-02 | -33.00 | $173.27 | 1.6M |
| 2023-08-01 | -79.47 | $162.61 | 319534 |
| 2023-07-31 | -84.66 | $161.42 | 324800 |
| 2023-07-28 | -92.41 | $161.59 | 331646 |
| 2023-07-27 | -85.67 | $163.08 | 318339 |
| 2023-07-26 | -86.16 | $162.98 | 413643 |
| 2023-07-25 | -73.79 | $165.05 | 418500 |
| 2023-07-24 | -56.03 | $167.74 | 323922 |
| 2023-07-21 | -46.24 | $169.34 | 436500 |
| 2023-07-20 | -16.90 | $176.41 | 216300 |
| 2023-07-19 | -4.32 | $179.65 | 360100 |
| 2023-07-18 | -11.99 | $177.31 | 164100 |
| 2023-07-17 | -18.48 | $175.40 | 155200 |
| 2023-07-14 | -20.29 | $174.87 | 144000 |
| 2023-07-13 | -12.74 | $177.09 | 120900 |
| 2023-07-12 | -7.85 | $178.48 | 271100 |
| 2023-07-11 | -2.92 | $178.37 | 375500 |
| 2023-07-10 | -2.28 | $174.92 | 295300 |
| 2023-07-07 | -3.10 | $172.22 | 433500 |
| 2023-07-06 | -4.05 | $168.52 | 283593 |
| 2023-07-05 | -11.21 | $166.39 | 252608 |
| 2023-07-03 | -8.18 | $167.07 | 130320 |
| 2023-06-30 | -4.15 | $166.63 | 273200 |
| 2023-06-29 | -6.10 | $165.97 | 229200 |
| 2023-06-28 | -1.39 | $165.53 | 239915 |
| 2023-06-27 | -4.20 | $163.14 | 238241 |
| 2023-06-26 | -3.01 | $159.64 | 258300 |
| 2023-06-23 | -5.33 | $158.48 | 691516 |
| 2023-06-22 | -8.19 | $156.64 | 197538 |
| 2023-06-21 | -9.96 | $156.25 | 239207 |
| 2023-06-20 | -20.19 | $154.00 | 221900 |
| 2023-06-16 | -21.46 | $153.72 | 394730 |
| 2023-06-15 | -4.38 | $156.54 | 251500 |
| 2023-06-14 | -16.47 | $154.00 | 186903 |
| 2023-06-13 | -4.90 | $155.87 | 461813 |
| 2023-06-12 | -14.98 | $150.58 | 225747 |
| 2023-06-09 | -19.37 | $149.85 | 196800 |
| 2023-06-08 | -4.51 | $152.32 | 241749 |
| 2023-06-07 | -7.21 | $151.38 | 271333 |
| 2023-06-06 | -10.87 | $147.03 | 317741 |
| 2023-06-05 | -32.23 | $143.41 | 234148 |
| 2023-06-02 | -3.45 | $146.36 | 361700 |
| 2023-06-01 | -61.68 | $138.43 | 248730 |
| 2023-05-31 | -63.38 | $138.22 | 577700 |
| 2023-05-30 | -6.27 | $145.24 | 332800 |
| 2023-05-26 | -31.62 | $141.59 | 372900 |
| 2023-05-25 | -23.46 | $142.53 | 213400 |
| 2023-05-24 | -29.54 | $141.83 | 222748 |
| 2023-05-23 | -22.42 | $142.65 | 288348 |
| 2023-05-22 | -35.88 | $141.10 | 219700 |
| 2023-05-19 | -49.35 | $139.55 | 230800 |
| 2023-05-18 | -24.15 | $142.45 | 213617 |
| 2023-05-17 | -39.88 | $140.64 | 282201 |
| 2023-05-16 | -69.59 | $137.22 | 248742 |
| 2023-05-15 | -44.25 | $140.17 | 315600 |
| 2023-05-12 | -44.60 | $140.13 | 354400 |
| 2023-05-11 | -54.80 | $138.95 | 275400 |
| 2023-05-10 | -38.89 | $140.79 | 324001 |
| 2023-05-09 | -41.57 | $140.48 | 375800 |
| 2023-05-08 | -48.23 | $139.71 | 293600 |
| 2023-05-05 | -54.28 | $139.01 | 304620 |
| 2023-05-04 | -87.29 | $135.19 | 336148 |
| 2023-05-03 | -76.34 | $136.48 | 353642 |
| 2023-05-02 | -33.19 | $141.46 | 461129 |
| 2023-05-01 | -21.75 | $142.78 | 432823 |
| 2023-04-28 | -58.15 | $138.58 | 410800 |
| 2023-04-27 | -61.79 | $138.16 | 383900 |
| 2023-04-26 | -81.54 | $135.88 | 536000 |
| 2023-04-25 | -72.70 | $136.90 | 367148 |
| 2023-04-24 | -31.37 | $141.50 | 328500 |
| 2023-04-21 | -28.04 | $140.59 | 367503 |
| 2023-04-20 | -25.24 | $141.06 | 318600 |
| 2023-04-19 | -12.95 | $143.12 | 319338 |
| 2023-04-18 | -5.67 | $144.34 | 236800 |
| 2023-04-17 | -11.25 | $142.26 | 251900 |
| 2023-04-14 | -8.66 | $142.66 | 354200 |
| 2023-04-13 | -26.83 | $139.85 | 286223 |
| 2023-04-12 | -25.59 | $140.00 | 391620 |
| 2023-04-11 | -15.42 | $141.59 | 328610 |
| 2023-04-10 | -46.77 | $136.69 | 275100 |
| 2023-04-06 | -55.80 | $135.49 | 200538 |
| 2023-04-05 | -52.08 | $137.71 | 289509 |
| 2023-04-04 | -37.61 | $140.53 | 265430 |
| 2023-04-03 | -23.70 | $143.24 | 292900 |
| 2023-03-31 | -31.04 | $141.81 | 202300 |
| 2023-03-30 | -43.46 | $139.39 | 183223 |
| 2023-03-29 | -56.64 | $136.82 | 221910 |
| 2023-03-28 | -67.27 | $134.75 | 141030 |
| 2023-03-27 | -69.32 | $134.35 | 172616 |
| 2023-03-24 | -77.17 | $132.82 | 278511 |
| 2023-03-23 | -82.35 | $131.81 | 282030 |
| 2023-03-22 | -76.02 | $133.15 | 260900 |
| 2023-03-21 | -65.22 | $136.05 | 318003 |
| 2023-03-20 | -77.20 | $133.87 | 326211 |
| 2023-03-17 | -93.63 | $130.09 | 689900 |
| 2023-03-16 | -75.21 | $135.06 | 416126 |
| 2023-03-15 | -83.73 | $132.76 | 528500 |
| 2023-03-14 | -96.08 | $134.79 | 451500 |
| 2023-03-13 | -96.88 | $137.05 | 598135 |
| 2023-03-10 | -74.56 | $141.85 | 556613 |
| 2023-03-09 | -52.34 | $145.52 | 575316 |
| 2023-03-08 | -41.00 | $145.15 | 300723 |
| 2023-03-07 | -44.90 | $144.18 | 493942 |
| 2023-03-06 | -54.30 | $141.84 | 389615 |
| 2023-03-03 | -43.33 | $144.57 | 349000 |
| 2023-03-02 | -47.11 | $143.63 | 348100 |
| 2023-03-01 | -37.12 | $144.72 | 235514 |
| 2023-02-28 | -37.01 | $144.15 | 230309 |
| 2023-02-27 | -33.25 | $144.91 | 186000 |
| 2023-02-24 | -34.89 | $143.83 | 237726 |
| 2023-02-23 | -26.71 | $145.81 | 361200 |
| 2023-02-22 | -20.19 | $147.60 | 386900 |
| 2023-02-21 | -25.74 | $145.16 | 423700 |
| 2023-02-17 | -1.74 | $154.67 | 550323 |
| 2023-02-16 | -5.88 | $147.36 | 375300 |
| 2023-02-15 | -0.35 | $146.69 | 433600 |
| 2023-02-14 | -0.71 | $146.10 | 508220 |
| 2023-02-13 | -2.77 | $142.46 | 317016 |
| 2023-02-10 | -2.90 | $140.08 | 371646 |
| 2023-02-09 | -5.98 | $139.20 | 476517 |
| 2023-02-08 | -14.22 | $136.44 | 685415 |
| 2023-02-07 | -18.86 | $134.81 | 633211 |
| 2023-02-06 | -10.53 | $137.12 | 371800 |
| 2023-02-03 | -6.06 | $138.36 | 453046 |
| 2023-02-02 | -1.91 | $138.46 | 772519 |
| 2023-02-01 | -4.91 | $130.72 | 288500 |
| 2023-01-31 | -1.34 | $127.82 | 335820 |
| 2023-01-30 | -16.95 | $124.61 | 243026 |
| 2023-01-27 | -2.90 | $124.69 | 302348 |
| 2023-01-26 | -0.86 | $122.57 | 219517 |
| 2023-01-25 | -18.53 | $120.15 | 291200 |
| 2023-01-24 | -44.40 | $116.79 | 199100 |
| 2023-01-23 | -27.63 | $117.73 | 242400 |
| 2023-01-20 | -27.88 | $117.69 | 283039 |
| 2023-01-19 | -43.57 | $115.14 | 407007 |
| 2023-01-18 | -43.32 | $115.18 | 271919 |
| 2023-01-17 | -38.65 | $115.94 | 509100 |
| 2023-01-13 | -24.61 | $118.65 | 272257 |
| 2023-01-12 | -16.28 | $121.29 | 412015 |
| 2023-01-11 | -36.42 | $120.65 | 424900 |
| 2023-01-10 | -48.85 | $117.78 | 423714 |
| 2023-01-09 | -59.16 | $115.40 | 346000 |
| 2023-01-06 | -50.07 | $117.50 | 363639 |
| 2023-01-05 | -62.71 | $114.58 | 288414 |
| 2023-01-04 | -58.21 | $115.62 | 281300 |
| 2023-01-03 | -66.52 | $113.70 | 412900 |
| 2022-12-30 | -61.20 | $114.93 | 375800 |
| 2022-12-29 | -64.18 | $114.24 | 411100 |
| 2022-12-28 | -74.45 | $111.87 | 380500 |
| 2022-12-27 | -69.73 | $112.96 | 578700 |
| 2022-12-23 | -72.67 | $112.28 | 646300 |
| 2022-12-22 | -81.81 | $110.17 | 845926 |
| 2022-12-21 | -94.96 | $112.68 | 451832 |
| 2022-12-20 | -98.38 | $112.09 | 706341 |
| 2022-12-19 | -92.44 | $115.61 | 543109 |
| 2022-12-16 | -92.93 | $118.80 | 739035 |
| 2022-12-15 | -77.92 | $121.79 | 534300 |
| 2022-12-14 | -62.38 | $123.24 | 509234 |
| 2022-12-13 | -88.83 | $121.05 | 673200 |
| 2022-12-12 | -50.00 | $125.64 | 266400 |
| 2022-12-09 | -58.46 | $124.64 | 304336 |
| 2022-12-08 | -41.97 | $125.72 | 627400 |
| 2022-12-07 | -29.52 | $125.57 | 297900 |
| 2022-12-06 | -27.25 | $126.03 | 419400 |
| 2022-12-05 | -36.31 | $123.65 | 325904 |
| 2022-12-02 | -25.87 | $125.82 | 365600 |
| 2022-12-01 | -27.90 | $124.75 | 340400 |
| 2022-11-30 | -20.93 | $126.45 | 513800 |
| 2022-11-29 | -24.54 | $125.57 | 435800 |
| 2022-11-28 | -30.08 | $124.22 | 335546 |
| 2022-11-25 | -24.87 | $125.49 | 81200 |
| 2022-11-23 | -22.65 | $125.33 | 241400 |
| 2022-11-22 | -20.43 | $125.69 | 315341 |
| 2022-11-21 | -24.24 | $124.04 | 380434 |
| 2022-11-18 | -22.41 | $124.21 | 374638 |
| 2022-11-17 | -22.27 | $123.56 | 447536 |
| 2022-11-16 | -20.62 | $123.98 | 319049 |
| 2022-11-15 | -14.73 | $126.14 | 461400 |
| 2022-11-14 | -5.22 | $126.98 | 623400 |
| 2022-11-11 | -5.26 | $124.02 | 418300 |
| 2022-11-10 | -5.29 | $124.01 | 723100 |
| 2022-11-09 | -8.64 | $113.97 | 569502 |
| 2022-11-08 | -12.79 | $113.10 | 603500 |
| 2022-11-07 | -16.95 | $112.23 | 454800 |
| 2022-11-04 | -25.01 | $110.54 | 267800 |
| 2022-11-03 | -29.88 | $109.52 | 316000 |
| 2022-11-02 | -27.11 | $110.10 | 523419 |
| 2022-11-01 | -5.49 | $114.63 | 484045 |
| 2022-10-31 | -6.51 | $111.62 | 481600 |
| 2022-10-28 | -5.32 | $110.66 | 627912 |
| 2022-10-27 | -20.55 | $108.01 | 674400 |
| 2022-10-26 | -30.75 | $103.70 | 501800 |
| 2022-10-25 | -28.36 | $103.81 | 447800 |
| 2022-10-24 | -51.50 | $100.80 | 619500 |
| 2022-10-21 | -77.25 | $97.45 | 405800 |
| 2022-10-20 | -87.86 | $96.07 | 612200 |
| 2022-10-19 | -71.71 | $98.17 | 496000 |
| 2022-10-18 | -34.74 | $102.98 | 301914 |
| 2022-10-17 | -46.89 | $101.40 | 245235 |
| 2022-10-14 | -54.33 | $100.45 | 254748 |
| 2022-10-13 | -34.48 | $103.04 | 275126 |
| 2022-10-12 | -48.31 | $101.39 | 332800 |
| 2022-10-11 | -52.66 | $100.81 | 642100 |
| 2022-10-10 | -64.38 | $99.58 | 578300 |
| 2022-10-07 | -71.79 | $99.89 | 619800 |
| 2022-10-06 | -66.41 | $100.92 | 382100 |
| 2022-10-05 | -60.92 | $101.97 | 411600 |
| 2022-10-04 | -55.05 | $103.16 | 556700 |
| 2022-10-03 | -66.72 | $101.31 | 601706 |
| 2022-09-30 | -83.40 | $98.43 | 783400 |
| 2022-09-29 | -88.54 | $97.21 | 1.2M |
| 2022-09-28 | -54.50 | $107.01 | 809800 |
| 2022-09-27 | -82.96 | $100.84 | 717946 |
| 2022-09-26 | -99.21 | $96.54 | 944811 |
| 2022-09-23 | -95.70 | $100.37 | 748803 |
| 2022-09-22 | -95.10 | $103.53 | 375500 |
| 2022-09-21 | -95.19 | $103.73 | 445400 |
| 2022-09-20 | -95.99 | $103.55 | 430000 |
| 2022-09-19 | -82.19 | $106.94 | 347409 |
| 2022-09-16 | -92.61 | $104.64 | 1.5M |
| 2022-09-15 | -87.98 | $106.20 | 461700 |
| 2022-09-14 | -91.01 | $105.55 | 528926 |
| 2022-09-13 | -96.29 | $106.43 | 480800 |
| 2022-09-12 | -82.68 | $112.13 | 380400 |
| 2022-09-09 | -90.17 | $110.79 | 475900 |
| 2022-09-08 | -94.05 | $110.17 | 640300 |
| 2022-09-07 | -77.27 | $113.16 | 322940 |
| 2022-09-06 | -95.68 | $109.88 | 527834 |
| 2022-09-02 | -88.95 | $114.62 | 390114 |
| 2022-09-01 | -73.77 | $116.72 | 312100 |
| 2022-08-31 | -65.17 | $117.91 | 318641 |
| 2022-08-30 | -48.77 | $120.18 | 380400 |
| 2022-08-29 | -38.01 | $121.67 | 216500 |
| 2022-08-26 | -40.68 | $121.30 | 270300 |
| 2022-08-25 | -20.01 | $123.72 | 330600 |
| 2022-08-24 | -34.45 | $120.22 | 227200 |
| 2022-08-23 | -39.41 | $118.78 | 230500 |
| 2022-08-22 | -44.73 | $117.68 | 287521 |
| 2022-08-19 | -35.40 | $119.61 | 310600 |
| 2022-08-18 | -25.15 | $121.73 | 200000 |
| 2022-08-17 | -28.05 | $121.13 | 231414 |
| 2022-08-16 | -13.39 | $124.16 | 496405 |
| 2022-08-15 | -25.59 | $117.56 | 221900 |
| 2022-08-12 | -22.60 | $117.94 | 169229 |
| 2022-08-11 | -17.55 | $118.28 | 254500 |
| 2022-08-10 | -20.30 | $117.33 | 276900 |
| 2022-08-09 | -33.45 | $114.66 | 302400 |
| 2022-08-08 | -22.07 | $116.97 | 507800 |
| 2022-08-05 | -28.23 | $115.72 | 435098 |
| 2022-08-04 | -25.12 | $116.35 | 290026 |
| 2022-08-03 | -20.79 | $117.23 | 287700 |
| 2022-08-02 | -26.21 | $116.13 | 493000 |
| 2022-08-01 | -8.92 | $119.64 | 471800 |
| 2022-07-29 | -6.97 | $114.49 | 370302 |
| 2022-07-28 | -3.15 | $113.15 | 555200 |
| 2022-07-27 | -23.37 | $109.97 | 587519 |
| 2022-07-26 | -45.95 | $108.35 | 475330 |
| 2022-07-25 | -31.91 | $110.22 | 352400 |
| 2022-07-22 | -33.11 | $110.06 | 385935 |
| 2022-07-21 | -41.44 | $108.95 | 530304 |
| 2022-07-20 | -24.85 | $111.16 | 579300 |
| 2022-07-19 | -15.32 | $112.43 | 396000 |
| 2022-07-18 | -51.05 | $107.67 | 397020 |
| 2022-07-15 | -67.34 | $105.50 | 370122 |
| 2022-07-14 | -86.55 | $103.33 | 436018 |
| 2022-07-13 | -63.97 | $107.40 | 336300 |
| 2022-07-12 | -55.56 | $108.71 | 273401 |
| 2022-07-11 | -75.47 | $106.53 | 267124 |
| 2022-07-08 | -67.35 | $108.91 | 276135 |
| 2022-07-07 | -64.60 | $109.51 | 345300 |
| 2022-07-06 | -88.31 | $104.34 | 466637 |
| 2022-07-05 | -74.37 | $107.38 | 361600 |
| 2022-07-01 | -77.12 | $106.78 | 350237 |
| 2022-06-30 | -86.70 | $104.69 | 549800 |
| 2022-06-29 | -62.13 | $110.05 | 319530 |
| 2022-06-28 | -58.87 | $110.76 | 300926 |
| 2022-06-27 | -56.81 | $111.21 | 306700 |
| 2022-06-24 | -56.99 | $111.17 | 619800 |
| 2022-06-23 | -80.97 | $105.94 | 433647 |
| 2022-06-22 | -80.70 | $106.00 | 359400 |
| 2022-06-21 | -84.14 | $105.25 | 508200 |
| 2022-06-17 | -80.42 | $106.06 | 742823 |
| 2022-06-16 | -96.84 | $102.48 | 453600 |
| 2022-06-15 | -49.33 | $114.04 | 434800 |
| 2022-06-14 | -54.39 | $113.06 | 362849 |
| 2022-06-13 | -69.40 | $110.15 | 321405 |
| 2022-06-10 | -41.69 | $115.52 | 379615 |
| 2022-06-09 | -12.13 | $121.25 | 454660 |
| 2022-06-08 | -10.61 | $120.22 | 407300 |
| 2022-06-07 | -1.89 | $120.87 | 310702 |
| 2022-06-06 | -6.07 | $120.15 | 407800 |
| 2022-06-03 | -14.89 | $117.20 | 301217 |
| 2022-06-02 | -16.79 | $116.91 | 273100 |
| 2022-06-01 | -21.25 | $116.23 | 377522 |
| 2022-05-31 | -28.39 | $115.14 | 272800 |
| 2022-05-27 | -18.82 | $116.60 | 353125 |
| 2022-05-26 | -28.00 | $115.20 | 271400 |
| 2022-05-25 | -38.83 | $112.31 | 314800 |
| 2022-05-24 | -44.99 | $108.87 | 350900 |
| 2022-05-23 | -47.33 | $108.32 | 273100 |
| 2022-05-20 | -47.97 | $108.01 | 364400 |
| 2022-05-19 | -44.19 | $108.90 | 375248 |
| 2022-05-18 | -44.65 | $108.79 | 396343 |
| 2022-05-17 | -6.27 | $117.97 | 299647 |
| 2022-05-16 | -5.57 | $115.54 | 283135 |
| 2022-05-13 | -3.68 | $115.94 | 642200 |
| 2022-05-12 | -29.04 | $109.02 | 377204 |
| 2022-05-11 | -33.53 | $107.28 | 416300 |
| 2022-05-10 | -30.82 | $107.87 | 329200 |
| 2022-05-09 | -24.93 | $109.15 | 366836 |
| 2022-05-06 | -12.10 | $111.78 | 216513 |
| 2022-05-05 | -11.22 | $111.84 | 217300 |
| 2022-05-04 | -0.16 | $114.53 | 291900 |
| 2022-05-03 | -1.51 | $111.79 | 280900 |
| 2022-05-02 | -0.83 | $108.13 | 268900 |
| 2022-04-29 | -17.38 | $104.82 | 505638 |
| 2022-04-28 | -3.97 | $106.92 | 455935 |
| 2022-04-27 | -40.71 | $98.94 | 425215 |
| 2022-04-26 | -38.80 | $99.22 | 452000 |
| 2022-04-25 | -30.22 | $100.48 | 296100 |
| 2022-04-22 | -55.00 | $96.84 | 426100 |
| 2022-04-21 | -49.22 | $97.69 | 338500 |
| 2022-04-20 | -23.28 | $101.50 | 356100 |
| 2022-04-19 | -28.66 | $100.96 | 329400 |
| 2022-04-18 | -54.73 | $97.21 | 340000 |
| 2022-04-14 | -59.01 | $96.55 | 285822 |
| 2022-04-13 | -66.80 | $95.35 | 358503 |
| 2022-04-12 | -76.09 | $94.00 | 396407 |
| 2022-04-11 | -70.45 | $94.89 | 281511 |
| 2022-04-08 | -76.16 | $93.99 | 339642 |
| 2022-04-07 | -87.51 | $92.20 | 350100 |
| 2022-04-06 | -89.96 | $93.19 | 538000 |
| 2022-04-05 | -96.28 | $92.53 | 400800 |
| 2022-04-04 | -98.06 | $93.39 | 361001 |
| 2022-04-01 | -91.65 | $94.25 | 468437 |
| 2022-03-31 | -97.93 | $93.72 | 662500 |
| 2022-03-30 | -58.22 | $100.23 | 265000 |
| 2022-03-29 | -26.54 | $103.37 | 216843 |
| 2022-03-28 | -57.54 | $99.40 | 355449 |
| 2022-03-25 | -33.30 | $102.18 | 286900 |
| 2022-03-24 | -33.25 | $102.02 | 140514 |
| 2022-03-23 | -25.20 | $101.61 | 155232 |
| 2022-03-22 | -8.44 | $104.53 | 168300 |
| 2022-03-21 | -12.34 | $103.85 | 242438 |
| 2022-03-18 | -7.98 | $104.61 | 393200 |
| 2022-03-17 | -6.37 | $104.89 | 188300 |
| 2022-03-16 | -3.90 | $105.32 | 303408 |
| 2022-03-15 | -15.62 | $101.17 | 297809 |
| 2022-03-14 | -17.02 | $100.96 | 229518 |
| 2022-03-11 | -15.75 | $101.15 | 297900 |
| 2022-03-10 | -17.83 | $100.84 | 251131 |
| 2022-03-09 | -34.43 | $99.99 | 459800 |
| 2022-03-08 | -35.80 | $99.75 | 382200 |
| 2022-03-07 | -56.21 | $96.20 | 429917 |
| 2022-03-04 | -45.75 | $98.02 | 465900 |
| 2022-03-03 | -33.51 | $100.15 | 295733 |
| 2022-03-02 | -15.86 | $103.22 | 405018 |
| 2022-03-01 | -59.71 | $95.59 | 312319 |
| 2022-02-28 | -44.20 | $98.29 | 381416 |
| 2022-02-25 | -43.16 | $98.47 | 309706 |
| 2022-02-24 | -60.92 | $95.38 | 588665 |
| 2022-02-23 | -98.67 | $91.89 | 587736 |
| 2022-02-22 | -97.15 | $93.72 | 481630 |
| 2022-02-18 | -56.44 | $100.15 | 273700 |
| 2022-02-17 | -59.44 | $99.84 | 284700 |
| 2022-02-16 | -31.66 | $102.71 | 268800 |
| 2022-02-15 | -53.24 | $100.48 | 419130 |
| 2022-02-14 | -91.38 | $96.54 | 401200 |
| 2022-02-11 | -93.77 | $96.35 | 467000 |
| 2022-02-10 | -84.21 | $97.83 | 442247 |
| 2022-02-09 | -40.69 | $102.75 | 506978 |
| 2022-02-08 | -40.34 | $102.79 | 347936 |
| 2022-02-07 | -56.37 | $100.99 | 382644 |
| 2022-02-04 | -73.21 | $99.39 | 332400 |
| 2022-02-03 | -61.77 | $100.80 | 320401 |
| 2022-02-02 | -47.05 | $103.00 | 400942 |
| 2022-02-01 | -43.15 | $103.68 | 267504 |
| 2022-01-31 | -58.50 | $101.63 | 353900 |
| 2022-01-28 | -68.84 | $100.25 | 311600 |
| 2022-01-27 | -75.66 | $99.34 | 423316 |
| 2022-01-26 | -70.41 | $100.04 | 350237 |
| 2022-01-25 | -56.03 | $101.96 | 271600 |
| 2022-01-24 | -54.31 | $102.19 | 382901 |
| 2022-01-21 | -85.36 | $98.83 | 302527 |
| 2022-01-20 | -97.68 | $98.50 | 266405 |
| 2022-01-19 | -77.53 | $100.95 | 241800 |
| 2022-01-18 | -45.65 | $103.46 | 240300 |
| 2022-01-14 | -38.47 | $104.40 | 283437 |
| 2022-01-13 | -29.24 | $105.61 | 164000 |
| 2022-01-12 | -41.68 | $103.98 | 256600 |
| 2022-01-11 | -27.02 | $105.90 | 213400 |
| 2022-01-10 | -19.85 | $106.84 | 351300 |
| 2022-01-07 | -18.24 | $107.05 | 201400 |
| 2022-01-06 | -18.02 | $107.08 | 234322 |
| 2022-01-05 | -24.89 | $106.18 | 227300 |
| 2022-01-04 | -14.50 | $107.54 | 288500 |
| 2022-01-03 | -31.28 | $104.91 | 231300 |
| 2021-12-31 | -7.09 | $107.22 | 111700 |
| 2021-12-30 | -8.25 | $106.01 | 131326 |
| 2021-12-29 | -4.93 | $105.60 | 132100 |
| 2021-12-28 | -8.30 | $105.18 | 107015 |
| 2021-12-27 | -6.65 | $105.19 | 150206 |
| 2021-12-23 | -31.33 | $102.85 | 178601 |
| 2021-12-22 | -40.93 | $101.94 | 251700 |
| 2021-12-21 | -56.43 | $100.47 | 739039 |
| 2021-12-20 | -84.39 | $97.82 | 476900 |
| 2021-12-17 | -41.06 | $101.73 | 713968 |
| 2021-12-16 | -49.20 | $100.92 | 359136 |
| 2021-12-15 | -44.27 | $102.08 | 389300 |
| 2021-12-14 | -68.38 | $101.09 | 444330 |
| 2021-12-13 | -76.06 | $99.94 | 270709 |
| 2021-12-10 | -42.37 | $105.68 | 238100 |
| 2021-12-09 | -54.28 | $103.65 | 274100 |
| 2021-12-08 | -58.04 | $103.01 | 252827 |
| 2021-12-07 | -54.46 | $103.62 | 245445 |
| 2021-12-06 | -56.60 | $103.65 | 369600 |
| 2021-12-03 | -62.89 | $102.60 | 291513 |
| 2021-12-02 | -53.36 | $104.33 | 317700 |
| 2021-12-01 | -79.41 | $99.60 | 403653 |
| 2021-11-30 | -79.30 | $99.62 | 539921 |
| 2021-11-29 | -67.35 | $101.79 | 259933 |
| 2021-11-26 | -65.97 | $102.04 | 209411 |
| 2021-11-24 | -61.73 | $102.81 | 156741 |
| 2021-11-23 | -60.63 | $103.01 | 321300 |
| 2021-11-22 | -70.45 | $101.32 | 749800 |
| 2021-11-19 | -99.95 | $95.87 | 624829 |
| 2021-11-18 | -86.83 | $99.50 | 559601 |
| 2021-11-17 | -95.44 | $98.43 | 997007 |
| 2021-11-16 | -24.04 | $111.58 | 218438 |
| 2021-11-15 | -24.26 | $111.49 | 163200 |
| 2021-11-12 | -18.55 | $112.16 | 224537 |
| 2021-11-11 | -28.34 | $111.01 | 142600 |
| 2021-11-10 | -26.39 | $110.74 | 216200 |
| 2021-11-09 | -25.00 | $110.91 | 187900 |
| 2021-11-08 | -24.42 | $110.99 | 268717 |
| 2021-11-05 | -18.08 | $111.86 | 276300 |
| 2021-11-04 | -27.04 | $110.63 | 383900 |
| 2021-11-03 | -33.82 | $109.70 | 213700 |
| 2021-11-02 | -50.04 | $107.30 | 262034 |
| 2021-11-01 | -43.99 | $108.15 | 404924 |
| 2021-10-29 | -58.92 | $106.05 | 389728 |
| 2021-10-28 | -53.04 | $105.80 | 324543 |
| 2021-10-27 | -67.83 | $103.42 | 502200 |
| 2021-10-26 | -22.36 | $110.74 | 458400 |
| 2021-10-25 | -3.88 | $113.61 | 352000 |
| 2021-10-22 | -10.17 | $111.93 | 533905 |
| 2021-10-21 | -0.74 | $110.30 | 402535 |
| 2021-10-20 | -50.98 | $103.73 | 328900 |
| 2021-10-19 | -55.25 | $103.07 | 277600 |
| 2021-10-18 | -30.31 | $105.00 | 209500 |
| 2021-10-15 | -35.44 | $103.38 | 252000 |
| 2021-10-14 | -44.44 | $101.84 | 178226 |
| 2021-10-13 | -49.24 | $101.02 | 174600 |
| 2021-10-12 | -35.49 | $102.42 | 203913 |
| 2021-10-11 | -34.05 | $102.50 | 265200 |
| 2021-10-08 | -24.84 | $104.24 | 187141 |
| 2021-10-07 | -29.91 | $103.18 | 294803 |
| 2021-10-06 | -36.92 | $101.31 | 304745 |
| 2021-10-05 | -30.42 | $102.09 | 451933 |
| 2021-10-04 | -30.51 | $102.07 | 325747 |
| 2021-10-01 | -30.42 | $102.09 | 515100 |
| 2021-09-30 | -36.59 | $100.60 | 524450 |
| 2021-09-29 | -4.35 | $108.39 | 417328 |
| 2021-09-28 | -19.08 | $104.83 | 362337 |
| 2021-09-27 | -12.96 | $106.31 | 642405 |
| 2021-09-24 | -2.29 | $107.02 | 481728 |
| 2021-09-23 | -9.77 | $104.31 | 823508 |
| 2021-09-22 | -4.21 | $100.54 | 601336 |
| 2021-09-21 | -13.10 | $96.42 | 353800 |
| 2021-09-20 | -22.64 | $94.82 | 313500 |
| 2021-09-17 | -9.59 | $96.71 | 838429 |
| 2021-09-16 | -6.96 | $94.84 | 581500 |
| 2021-09-15 | -2.00 | $91.79 | 660385 |
| 2021-09-14 | -17.44 | $89.92 | 333347 |
| 2021-09-13 | -18.85 | $89.81 | 194800 |
| 2021-09-10 | -23.46 | $89.45 | 297811 |
| 2021-09-09 | -23.08 | $89.48 | 267833 |
| 2021-09-08 | -46.54 | $87.65 | 308200 |
| 2021-09-07 | -61.54 | $86.48 | 407400 |
| 2021-09-03 | -44.74 | $87.79 | 308711 |
| 2021-09-02 | -31.54 | $88.82 | 278500 |
| 2021-09-01 | -20.38 | $89.69 | 597947 |
| 2021-08-31 | -13.54 | $89.93 | 442847 |
| 2021-08-30 | -29.01 | $88.84 | 262000 |
| 2021-08-27 | -27.71 | $89.61 | 298902 |
| 2021-08-26 | -60.38 | $86.84 | 277483 |
| 2021-08-25 | -44.67 | $87.69 | 275800 |
| 2021-08-24 | -37.28 | $86.98 | 275100 |
| 2021-08-23 | -47.53 | $85.61 | 255300 |
| 2021-08-20 | -49.10 | $85.40 | 189524 |
| 2021-08-19 | -52.62 | $84.93 | 322800 |
| 2021-08-18 | -47.60 | $85.60 | 328500 |
| 2021-08-17 | -43.41 | $86.16 | 348234 |
| 2021-08-16 | -9.79 | $90.44 | 422779 |
| 2021-08-13 | -13.34 | $89.68 | 404334 |
| 2021-08-12 | -11.53 | $89.99 | 362449 |
| 2021-08-11 | -11.76 | $89.95 | 330900 |
| 2021-08-10 | -17.32 | $89.00 | 203308 |
| 2021-08-09 | -30.08 | $86.82 | 300400 |
| 2021-08-06 | -24.58 | $87.76 | 278675 |
| 2021-08-05 | -24.75 | $87.73 | 276715 |
| 2021-08-04 | -31.99 | $85.93 | 444800 |
| 2021-08-03 | -10.45 | $89.99 | 372700 |
| 2021-08-02 | -11.30 | $89.83 | 410600 |
| 2021-07-30 | -2.33 | $88.60 | 409543 |
| 2021-07-29 | -7.78 | $87.09 | 471747 |
| 2021-07-28 | -31.02 | $81.07 | 426914 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
30.53
2026-07-24
Close Price
$217.35
Vol: 533405Average Directional Index - Detailed Analysis
Minimum
7.26
Average
18.78
Maximum
45.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 30.53 | $217.35 | 533405 |
| 2026-07-23 | 29.53 | $215.54 | 859900 |
| 2026-07-22 | 28.57 | $214.57 | 2.6M |
| 2026-07-21 | 27.47 | $195.19 | 266613 |
| 2026-07-20 | 27.48 | $195.50 | 268500 |
| 2026-07-17 | 27.29 | $202.66 | 303700 |
| 2026-07-16 | 26.21 | $204.74 | 472800 |
| 2026-07-15 | 25.06 | $200.40 | 344611 |
| 2026-07-14 | 24.16 | $193.55 | 281046 |
| 2026-07-13 | 23.61 | $193.22 | 298520 |
| 2026-07-10 | 22.73 | $194.27 | 363202 |
| 2026-07-09 | 21.79 | $191.49 | 324300 |
| 2026-07-08 | 21.22 | $182.52 | 237100 |
| 2026-07-07 | 21.24 | $184.97 | 211548 |
| 2026-07-06 | 21.09 | $183.42 | 296234 |
| 2026-07-02 | 21.13 | $179.42 | 269700 |
| 2026-07-01 | 21.55 | $177.08 | 222700 |
| 2026-06-30 | 21.72 | $178.95 | 297200 |
| 2026-06-29 | 21.86 | $180.06 | 288500 |
| 2026-06-26 | 21.69 | $182.21 | 286100 |
| 2026-06-25 | 21.27 | $183.84 | 387800 |
| 2026-06-24 | 20.79 | $183.44 | 498510 |
| 2026-06-23 | 20.52 | $176.71 | 202300 |
| 2026-06-22 | 20.78 | $175.00 | 227026 |
| 2026-06-18 | 21.03 | $175.20 | 415100 |
| 2026-06-17 | 21.54 | $171.33 | 366800 |
| 2026-06-16 | 22.08 | $180.76 | 297300 |
| 2026-06-15 | 21.45 | $180.07 | 247442 |
| 2026-06-12 | 20.66 | $180.96 | 243346 |
| 2026-06-11 | 19.99 | $181.02 | 260008 |
| 2026-06-10 | 19.44 | $178.18 | 431006 |
| 2026-06-09 | 18.64 | $180.20 | 352448 |
| 2026-06-08 | 17.98 | $172.49 | 228526 |
| 2026-06-05 | 17.66 | $171.02 | 239209 |
| 2026-06-04 | 17.63 | $171.61 | 223181 |
| 2026-06-03 | 17.37 | $171.88 | 280000 |
| 2026-06-02 | 17.11 | $172.36 | 263733 |
| 2026-06-01 | 16.90 | $170.44 | 332781 |
| 2026-05-29 | 16.86 | $167.37 | 320826 |
| 2026-05-28 | 17.13 | $168.17 | 246000 |
| 2026-05-27 | 17.42 | $169.01 | 294407 |
| 2026-05-26 | 17.56 | $166.59 | 216360 |
| 2026-05-22 | 18.07 | $164.73 | 183104 |
| 2026-05-21 | 18.87 | $161.73 | 248147 |
| 2026-05-20 | 19.63 | $158.98 | 327468 |
| 2026-05-19 | 20.06 | $156.46 | 347137 |
| 2026-05-18 | 20.64 | $159.75 | 282857 |
| 2026-05-15 | 21.67 | $162.18 | 343700 |
| 2026-05-14 | 22.51 | $169.06 | 236900 |
| 2026-05-13 | 22.45 | $166.58 | 237310 |
| 2026-05-12 | 22.59 | $169.03 | 285929 |
| 2026-05-11 | 22.28 | $173.26 | 281607 |
| 2026-05-08 | 21.42 | $173.81 | 269738 |
| 2026-05-07 | 20.54 | $171.61 | 302600 |
| 2026-05-06 | 19.70 | $169.73 | 271300 |
| 2026-05-05 | 18.63 | $168.81 | 227000 |
| 2026-05-04 | 17.84 | $164.91 | 247028 |
| 2026-05-01 | 17.01 | $169.84 | 386715 |
| 2026-04-30 | 15.75 | $171.52 | 443141 |
| 2026-04-29 | 14.30 | $171.66 | 699415 |
| 2026-04-28 | 12.72 | $161.55 | 525600 |
| 2026-04-27 | 13.00 | $160.14 | 289934 |
| 2026-04-24 | 12.95 | $160.42 | 233000 |
| 2026-04-23 | 13.17 | $160.00 | 236103 |
| 2026-04-22 | 13.40 | $159.47 | 240305 |
| 2026-04-21 | 13.66 | $160.70 | 276510 |
| 2026-04-20 | 13.74 | $162.82 | 281104 |
| 2026-04-17 | 13.67 | $161.32 | 336800 |
| 2026-04-16 | 13.60 | $156.02 | 231600 |
| 2026-04-15 | 14.02 | $155.13 | 228226 |
| 2026-04-14 | 14.70 | $157.27 | 260700 |
| 2026-04-13 | 15.41 | $156.80 | 216744 |
| 2026-04-10 | 16.09 | $156.12 | 172336 |
| 2026-04-09 | 16.84 | $155.15 | 218100 |
| 2026-04-08 | 17.66 | $153.26 | 258209 |
| 2026-04-07 | 18.26 | $148.17 | 271649 |
| 2026-04-06 | 18.44 | $148.71 | 136200 |
| 2026-04-02 | 18.63 | $149.34 | 153609 |
| 2026-04-01 | 18.90 | $149.16 | 214500 |
| 2026-03-31 | 19.40 | $149.52 | 229716 |
| 2026-03-30 | 19.93 | $147.98 | 259820 |
| 2026-03-27 | 20.05 | $148.41 | 262103 |
| 2026-03-26 | 20.19 | $148.89 | 182433 |
| 2026-03-25 | 20.24 | $148.11 | 195916 |
| 2026-03-24 | 20.08 | $146.17 | 262000 |
| 2026-03-23 | 19.74 | $145.54 | 278800 |
| 2026-03-20 | 19.37 | $140.60 | 1.5M |
| 2026-03-19 | 18.26 | $144.31 | 344300 |
| 2026-03-18 | 17.25 | $143.27 | 274500 |
| 2026-03-17 | 16.30 | $145.24 | 238600 |
| 2026-03-16 | 15.40 | $144.18 | 259400 |
| 2026-03-13 | 14.45 | $145.93 | 230038 |
| 2026-03-12 | 13.65 | $147.19 | 298800 |
| 2026-03-11 | 12.94 | $150.36 | 263302 |
| 2026-03-10 | 12.42 | $151.71 | 330515 |
| 2026-03-09 | 12.11 | $155.94 | 402200 |
| 2026-03-06 | 11.72 | $156.61 | 278635 |
| 2026-03-05 | 11.43 | $157.66 | 292911 |
| 2026-03-04 | 11.51 | $158.83 | 354507 |
| 2026-03-03 | 11.67 | $156.92 | 306518 |
| 2026-03-02 | 11.48 | $156.75 | 313900 |
| 2026-02-27 | 11.60 | $157.52 | 221922 |
| 2026-02-26 | 11.91 | $157.70 | 252700 |
| 2026-02-25 | 12.54 | $159.49 | 274800 |
| 2026-02-24 | 12.94 | $161.81 | 245802 |
| 2026-02-23 | 13.27 | $163.16 | 282800 |
| 2026-02-20 | 13.49 | $167.30 | 290000 |
| 2026-02-19 | 13.45 | $165.67 | 319940 |
| 2026-02-18 | 13.73 | $168.18 | 404838 |
| 2026-02-17 | 14.03 | $165.61 | 415642 |
| 2026-02-13 | 14.17 | $171.35 | 503100 |
| 2026-02-12 | 13.32 | $177.24 | 468632 |
| 2026-02-11 | 12.16 | $173.22 | 489000 |
| 2026-02-10 | 11.19 | $164.40 | 445912 |
| 2026-02-09 | 11.13 | $166.51 | 321879 |
| 2026-02-06 | 10.93 | $166.68 | 192700 |
| 2026-02-05 | 10.79 | $161.90 | 248700 |
| 2026-02-04 | 10.90 | $165.41 | 302208 |
| 2026-02-03 | 11.02 | $158.79 | 231542 |
| 2026-02-02 | 11.41 | $157.53 | 236400 |
| 2026-01-30 | 11.23 | $156.79 | 280400 |
| 2026-01-29 | 10.78 | $156.67 | 401900 |
| 2026-01-28 | 10.32 | $159.41 | 273726 |
| 2026-01-27 | 10.56 | $160.40 | 152200 |
| 2026-01-26 | 10.82 | $160.31 | 241144 |
| 2026-01-23 | 11.27 | $159.36 | 216300 |
| 2026-01-22 | 11.75 | $163.31 | 311320 |
| 2026-01-21 | 11.65 | $167.29 | 253044 |
| 2026-01-20 | 11.76 | $163.02 | 211600 |
| 2026-01-16 | 11.98 | $163.96 | 151529 |
| 2026-01-15 | 12.55 | $164.39 | 196000 |
| 2026-01-14 | 13.00 | $163.44 | 175900 |
| 2026-01-13 | 13.61 | $164.72 | 239300 |
| 2026-01-12 | 14.19 | $164.86 | 251400 |
| 2026-01-09 | 14.60 | $165.40 | 281217 |
| 2026-01-08 | 15.28 | $164.80 | 220204 |
| 2026-01-07 | 15.99 | $161.71 | 163100 |
| 2026-01-06 | 16.32 | $162.34 | 229045 |
| 2026-01-05 | 16.36 | $160.79 | 307100 |
| 2026-01-02 | 16.32 | $158.16 | 390100 |
| 2025-12-31 | 15.50 | $158.29 | 416600 |
| 2025-12-30 | 14.96 | $163.03 | 240300 |
| 2025-12-29 | 15.29 | $164.48 | 201700 |
| 2025-12-26 | 15.84 | $165.60 | 149000 |
| 2025-12-24 | 16.65 | $166.29 | 98809 |
| 2025-12-23 | 17.48 | $165.14 | 195132 |
| 2025-12-22 | 18.37 | $165.56 | 240300 |
| 2025-12-19 | 18.89 | $166.25 | 338110 |
| 2025-12-18 | 19.43 | $166.21 | 215800 |
| 2025-12-17 | 19.72 | $167.85 | 269908 |
| 2025-12-16 | 20.23 | $167.98 | 266000 |
| 2025-12-15 | 20.76 | $167.92 | 298135 |
| 2025-12-12 | 21.36 | $167.62 | 257339 |
| 2025-12-11 | 21.83 | $170.31 | 256319 |
| 2025-12-10 | 21.92 | $170.05 | 317431 |
| 2025-12-09 | 22.24 | $165.47 | 222200 |
| 2025-12-08 | 23.37 | $164.19 | 181239 |
| 2025-12-05 | 24.56 | $164.93 | 211015 |
| 2025-12-04 | 25.62 | $163.62 | 192225 |
| 2025-12-03 | 26.64 | $163.17 | 188925 |
| 2025-12-02 | 27.57 | $160.86 | 168147 |
| 2025-12-01 | 28.30 | $161.87 | 251600 |
| 2025-11-28 | 29.06 | $161.72 | 96500 |
| 2025-11-26 | 30.00 | $162.12 | 154102 |
| 2025-11-25 | 31.10 | $163.16 | 225500 |
| 2025-11-24 | 32.25 | $158.16 | 265800 |
| 2025-11-21 | 32.72 | $160.63 | 317744 |
| 2025-11-20 | 33.21 | $155.84 | 286016 |
| 2025-11-19 | 33.28 | $157.22 | 187815 |
| 2025-11-18 | 33.02 | $156.45 | 219525 |
| 2025-11-17 | 32.53 | $155.75 | 185743 |
| 2025-11-14 | 32.09 | $159.09 | 203800 |
| 2025-11-13 | 31.83 | $159.81 | 238245 |
| 2025-11-12 | 31.77 | $160.74 | 267514 |
| 2025-11-11 | 31.63 | $157.89 | 169548 |
| 2025-11-10 | 30.86 | $158.81 | 251800 |
| 2025-11-07 | 29.95 | $158.64 | 364900 |
| 2025-11-06 | 28.88 | $154.86 | 277800 |
| 2025-11-05 | 27.50 | $157.76 | 270137 |
| 2025-11-04 | 26.16 | $156.65 | 436745 |
| 2025-11-03 | 24.79 | $158.97 | 273022 |
| 2025-10-31 | 23.42 | $160.07 | 335700 |
| 2025-10-30 | 22.14 | $161.04 | 342837 |
| 2025-10-29 | 20.79 | $160.80 | 508200 |
| 2025-10-28 | 19.37 | $163.04 | 405023 |
| 2025-10-27 | 18.72 | $166.07 | 268112 |
| 2025-10-24 | 18.32 | $164.77 | 265525 |
| 2025-10-23 | 17.92 | $165.83 | 471000 |
| 2025-10-22 | 17.49 | $169.88 | 280900 |
| 2025-10-21 | 17.74 | $171.28 | 192900 |
| 2025-10-20 | 18.07 | $169.45 | 160906 |
| 2025-10-17 | 18.34 | $169.57 | 213300 |
| 2025-10-16 | 18.68 | $169.23 | 368000 |
| 2025-10-15 | 19.07 | $171.01 | 258914 |
| 2025-10-14 | 19.73 | $173.94 | 318233 |
| 2025-10-13 | 20.42 | $168.45 | 241000 |
| 2025-10-10 | 19.89 | $165.65 | 249400 |
| 2025-10-09 | 19.33 | $167.56 | 177900 |
| 2025-10-08 | 18.88 | $168.39 | 177900 |
| 2025-10-07 | 18.58 | $169.66 | 274100 |
| 2025-10-06 | 18.29 | $171.03 | 251225 |
| 2025-10-03 | 18.17 | $174.29 | 199716 |
| 2025-10-02 | 18.45 | $174.83 | 179000 |
| 2025-10-01 | 18.78 | $176.69 | 221200 |
| 2025-09-30 | 19.14 | $173.91 | 430111 |
| 2025-09-29 | 19.10 | $172.65 | 214900 |
| 2025-09-26 | 18.82 | $171.74 | 190644 |
| 2025-09-25 | 18.62 | $170.85 | 267200 |
| 2025-09-24 | 18.08 | $173.91 | 228835 |
| 2025-09-23 | 18.63 | $174.70 | 255837 |
| 2025-09-22 | 19.31 | $174.12 | 283261 |
| 2025-09-19 | 20.03 | $176.06 | 395900 |
| 2025-09-18 | 21.07 | $178.55 | 148732 |
| 2025-09-17 | 21.94 | $177.81 | 163657 |
| 2025-09-16 | 22.68 | $178.09 | 167900 |
| 2025-09-15 | 23.81 | $178.45 | 160408 |
| 2025-09-12 | 24.91 | $179.63 | 258715 |
| 2025-09-11 | 25.76 | $185.41 | 300000 |
| 2025-09-10 | 25.83 | $184.23 | 205531 |
| 2025-09-09 | 26.08 | $185.90 | 141400 |
| 2025-09-08 | 25.88 | $187.75 | 215100 |
| 2025-09-05 | 25.66 | $187.63 | 160300 |
| 2025-09-04 | 25.39 | $186.58 | 152800 |
| 2025-09-03 | 25.37 | $183.68 | 154749 |
| 2025-09-02 | 25.50 | $184.63 | 176920 |
| 2025-08-29 | 25.70 | $184.41 | 204020 |
| 2025-08-28 | 25.58 | $187.00 | 205100 |
| 2025-08-27 | 25.19 | $188.32 | 218700 |
| 2025-08-26 | 24.39 | $187.25 | 164708 |
| 2025-08-25 | 23.58 | $187.04 | 138800 |
| 2025-08-22 | 22.79 | $187.31 | 237800 |
| 2025-08-21 | 21.96 | $180.99 | 203100 |
| 2025-08-20 | 21.63 | $182.22 | 220500 |
| 2025-08-19 | 21.06 | $183.82 | 210200 |
| 2025-08-18 | 20.46 | $180.52 | 233200 |
| 2025-08-15 | 20.02 | $180.35 | 200300 |
| 2025-08-14 | 19.56 | $183.06 | 163300 |
| 2025-08-13 | 18.74 | $185.82 | 251202 |
| 2025-08-12 | 17.89 | $180.96 | 185761 |
| 2025-08-11 | 17.44 | $176.09 | 133801 |
| 2025-08-08 | 17.45 | $174.83 | 127900 |
| 2025-08-07 | 17.45 | $175.10 | 215900 |
| 2025-08-06 | 17.33 | $178.14 | 200418 |
| 2025-08-05 | 17.01 | $176.92 | 361700 |
| 2025-08-04 | 16.79 | $168.40 | 328200 |
| 2025-08-01 | 17.52 | $168.26 | 267700 |
| 2025-07-31 | 18.38 | $167.41 | 369540 |
| 2025-07-30 | 19.32 | $166.81 | 334242 |
| 2025-07-29 | 20.29 | $168.01 | 353020 |
| 2025-07-28 | 21.31 | $170.25 | 232404 |
| 2025-07-25 | 21.95 | $175.02 | 218915 |
| 2025-07-24 | 22.60 | $170.80 | 248227 |
| 2025-07-23 | 23.47 | $173.28 | 292000 |
| 2025-07-22 | 24.23 | $171.03 | 299600 |
| 2025-07-21 | 25.36 | $166.42 | 237447 |
| 2025-07-18 | 26.39 | $165.03 | 267633 |
| 2025-07-17 | 27.28 | $164.12 | 389522 |
| 2025-07-16 | 28.24 | $175.36 | 168733 |
| 2025-07-15 | 28.63 | $176.82 | 206400 |
| 2025-07-14 | 28.73 | $183.02 | 120643 |
| 2025-07-11 | 27.89 | $183.07 | 140200 |
| 2025-07-10 | 27.05 | $184.12 | 236000 |
| 2025-07-09 | 26.10 | $181.57 | 158500 |
| 2025-07-08 | 25.53 | $179.88 | 232903 |
| 2025-07-07 | 24.92 | $180.92 | 245900 |
| 2025-07-03 | 24.28 | $182.56 | 91800 |
| 2025-07-02 | 23.24 | $182.49 | 246617 |
| 2025-07-01 | 22.15 | $177.81 | 229200 |
| 2025-06-30 | 21.33 | $171.81 | 279500 |
| 2025-06-27 | 20.93 | $173.36 | 291500 |
| 2025-06-26 | 20.12 | $173.31 | 184200 |
| 2025-06-25 | 19.33 | $174.37 | 222437 |
| 2025-06-24 | 18.16 | $177.56 | 357615 |
| 2025-06-23 | 16.82 | $175.30 | 340600 |
| 2025-06-20 | 15.76 | $173.47 | 483300 |
| 2025-06-18 | 14.79 | $170.39 | 318700 |
| 2025-06-17 | 14.09 | $169.29 | 288205 |
| 2025-06-16 | 13.47 | $171.01 | 362000 |
| 2025-06-13 | 12.82 | $165.51 | 312720 |
| 2025-06-12 | 12.81 | $167.10 | 267844 |
| 2025-06-11 | 12.70 | $168.42 | 379900 |
| 2025-06-10 | 12.10 | $170.00 | 253335 |
| 2025-06-09 | 11.52 | $167.08 | 223942 |
| 2025-06-06 | 11.33 | $164.78 | 293232 |
| 2025-06-05 | 11.50 | $162.67 | 156500 |
| 2025-06-04 | 11.86 | $162.47 | 254200 |
| 2025-06-03 | 12.31 | $163.46 | 453204 |
| 2025-06-02 | 12.79 | $159.74 | 223881 |
| 2025-05-30 | 13.32 | $164.18 | 224100 |
| 2025-05-29 | 13.46 | $162.31 | 184400 |
| 2025-05-28 | 13.90 | $163.14 | 125933 |
| 2025-05-27 | 14.12 | $164.18 | 197900 |
| 2025-05-23 | 14.42 | $162.17 | 198411 |
| 2025-05-22 | 15.05 | $162.66 | 300900 |
| 2025-05-21 | 15.62 | $162.16 | 166627 |
| 2025-05-20 | 15.96 | $166.08 | 186329 |
| 2025-05-19 | 15.73 | $167.02 | 155424 |
| 2025-05-16 | 15.49 | $166.54 | 226300 |
| 2025-05-15 | 15.31 | $165.81 | 236300 |
| 2025-05-14 | 15.10 | $163.90 | 180500 |
| 2025-05-13 | 14.88 | $165.85 | 153541 |
| 2025-05-12 | 14.41 | $165.52 | 218800 |
| 2025-05-09 | 13.91 | $159.28 | 145000 |
| 2025-05-08 | 14.45 | $158.67 | 159110 |
| 2025-05-07 | 15.01 | $155.04 | 212700 |
| 2025-05-06 | 15.73 | $155.62 | 192400 |
| 2025-05-05 | 16.23 | $156.23 | 165000 |
| 2025-05-02 | 16.87 | $157.35 | 180436 |
| 2025-05-01 | 17.57 | $155.61 | 218924 |
| 2025-04-30 | 18.31 | $155.67 | 376344 |
| 2025-04-29 | 19.01 | $157.59 | 249239 |
| 2025-04-28 | 19.50 | $157.86 | 226734 |
| 2025-04-25 | 19.82 | $157.30 | 146001 |
| 2025-04-24 | 20.25 | $158.12 | 251218 |
| 2025-04-23 | 20.70 | $154.99 | 245600 |
| 2025-04-22 | 21.11 | $154.71 | 268800 |
| 2025-04-21 | 22.00 | $150.94 | 227813 |
| 2025-04-17 | 22.49 | $151.81 | 200700 |
| 2025-04-16 | 23.09 | $149.69 | 250100 |
| 2025-04-15 | 23.32 | $150.70 | 145500 |
| 2025-04-14 | 23.71 | $151.31 | 316226 |
| 2025-04-11 | 24.12 | $151.63 | 363016 |
| 2025-04-10 | 24.59 | $148.82 | 369407 |
| 2025-04-09 | 24.90 | $152.93 | 455900 |
| 2025-04-08 | 25.22 | $140.37 | 518900 |
| 2025-04-07 | 24.76 | $140.51 | 445886 |
| 2025-04-04 | 24.17 | $141.79 | 476322 |
| 2025-04-03 | 23.75 | $141.12 | 393160 |
| 2025-04-02 | 23.45 | $149.50 | 298600 |
| 2025-04-01 | 23.53 | $146.38 | 311818 |
| 2025-03-31 | 23.18 | $143.98 | 439900 |
| 2025-03-28 | 22.51 | $141.31 | 434600 |
| 2025-03-27 | 21.70 | $144.45 | 372600 |
| 2025-03-26 | 20.88 | $150.00 | 253849 |
| 2025-03-25 | 20.77 | $153.96 | 185542 |
| 2025-03-24 | 20.89 | $154.31 | 184400 |
| 2025-03-21 | 20.93 | $149.38 | 303210 |
| 2025-03-20 | 20.35 | $149.97 | 202517 |
| 2025-03-19 | 19.94 | $150.54 | 244300 |
| 2025-03-18 | 19.36 | $148.38 | 175024 |
| 2025-03-17 | 18.57 | $149.69 | 251400 |
| 2025-03-14 | 17.73 | $148.04 | 264643 |
| 2025-03-13 | 16.81 | $149.04 | 266700 |
| 2025-03-12 | 16.27 | $157.32 | 269433 |
| 2025-03-11 | 16.51 | $160.08 | 346500 |
| 2025-03-10 | 16.86 | $167.33 | 252200 |
| 2025-03-07 | 17.23 | $169.20 | 247400 |
| 2025-03-06 | 17.63 | $166.80 | 183145 |
| 2025-03-05 | 18.32 | $165.29 | 172025 |
| 2025-03-04 | 19.26 | $163.75 | 280022 |
| 2025-03-03 | 20.13 | $167.80 | 304100 |
| 2025-02-28 | 20.58 | $168.73 | 303916 |
| 2025-02-27 | 21.14 | $165.59 | 237600 |
| 2025-02-26 | 21.81 | $167.34 | 176800 |
| 2025-02-25 | 22.16 | $167.46 | 214200 |
| 2025-02-24 | 22.57 | $164.75 | 214941 |
| 2025-02-21 | 23.37 | $163.59 | 276100 |
| 2025-02-20 | 23.93 | $167.92 | 190003 |
| 2025-02-19 | 23.86 | $169.58 | 158122 |
| 2025-02-18 | 23.30 | $171.50 | 297031 |
| 2025-02-14 | 22.44 | $174.44 | 325000 |
| 2025-02-13 | 21.35 | $175.89 | 421083 |
| 2025-02-12 | 20.20 | $164.64 | 275600 |
| 2025-02-11 | 20.51 | $165.59 | 183200 |
| 2025-02-10 | 20.83 | $166.66 | 196500 |
| 2025-02-07 | 20.98 | $165.54 | 174435 |
| 2025-02-06 | 20.85 | $168.07 | 129200 |
| 2025-02-05 | 20.19 | $170.09 | 131900 |
| 2025-02-04 | 19.69 | $168.60 | 195100 |
| 2025-02-03 | 19.42 | $163.84 | 193035 |
| 2025-01-31 | 19.60 | $165.63 | 169528 |
| 2025-01-30 | 19.08 | $168.15 | 164704 |
| 2025-01-29 | 18.28 | $164.90 | 137800 |
| 2025-01-28 | 17.93 | $165.51 | 131200 |
| 2025-01-27 | 17.62 | $164.02 | 212034 |
| 2025-01-24 | 17.46 | $160.97 | 119334 |
| 2025-01-23 | 17.61 | $162.35 | 158800 |
| 2025-01-22 | 17.85 | $160.50 | 117200 |
| 2025-01-21 | 17.98 | $162.91 | 162701 |
| 2025-01-17 | 17.88 | $160.50 | 219342 |
| 2025-01-16 | 18.25 | $159.70 | 210300 |
| 2025-01-15 | 18.75 | $159.34 | 150900 |
| 2025-01-14 | 19.20 | $156.53 | 164400 |
| 2025-01-13 | 20.03 | $153.27 | 130011 |
| 2025-01-10 | 20.12 | $151.24 | 168605 |
| 2025-01-08 | 19.71 | $152.53 | 117504 |
| 2025-01-07 | 19.31 | $151.86 | 190000 |
| 2025-01-06 | 18.70 | $149.22 | 245834 |
| 2025-01-03 | 18.05 | $150.69 | 170645 |
| 2025-01-02 | 17.15 | $150.17 | 124200 |
| 2024-12-31 | 16.41 | $152.44 | 116700 |
| 2024-12-30 | 15.96 | $153.59 | 135060 |
| 2024-12-27 | 15.53 | $155.14 | 135144 |
| 2024-12-26 | 15.43 | $156.94 | 97011 |
| 2024-12-24 | 15.59 | $157.53 | 47142 |
| 2024-12-23 | 15.75 | $155.60 | 224500 |
| 2024-12-20 | 15.88 | $157.38 | 391000 |
| 2024-12-19 | 16.14 | $157.00 | 171000 |
| 2024-12-18 | 16.42 | $156.52 | 399600 |
| 2024-12-17 | 16.82 | $161.76 | 226000 |
| 2024-12-16 | 17.24 | $164.13 | 129600 |
| 2024-12-13 | 17.55 | $163.26 | 124333 |
| 2024-12-12 | 17.71 | $165.01 | 151500 |
| 2024-12-11 | 17.87 | $163.49 | 162100 |
| 2024-12-10 | 17.95 | $163.85 | 128538 |
| 2024-12-09 | 18.04 | $164.00 | 106516 |
| 2024-12-06 | 17.83 | $163.88 | 87921 |
| 2024-12-05 | 17.61 | $163.74 | 96600 |
| 2024-12-04 | 17.41 | $165.44 | 92507 |
| 2024-12-03 | 16.94 | $166.54 | 112248 |
| 2024-12-02 | 16.23 | $167.46 | 161100 |
| 2024-11-29 | 15.60 | $166.54 | 105806 |
| 2024-11-27 | 14.60 | $166.78 | 111411 |
| 2024-11-26 | 13.55 | $167.48 | 208100 |
| 2024-11-25 | 12.56 | $170.38 | 244305 |
| 2024-11-22 | 11.51 | $164.08 | 151405 |
| 2024-11-21 | 11.25 | $160.91 | 133023 |
| 2024-11-20 | 11.32 | $157.23 | 155900 |
| 2024-11-19 | 11.90 | $159.22 | 243400 |
| 2024-11-18 | 12.19 | $160.49 | 152807 |
| 2024-11-15 | 12.11 | $160.23 | 89900 |
| 2024-11-14 | 12.10 | $162.31 | 193340 |
| 2024-11-13 | 11.67 | $161.17 | 132539 |
| 2024-11-12 | 11.22 | $161.08 | 159400 |
| 2024-11-11 | 10.94 | $160.92 | 113409 |
| 2024-11-08 | 10.73 | $158.97 | 109100 |
| 2024-11-07 | 10.72 | $160.21 | 120200 |
| 2024-11-06 | 10.30 | $161.50 | 167905 |
| 2024-11-05 | 9.85 | $154.80 | 103704 |
| 2024-11-04 | 10.12 | $151.68 | 109223 |
| 2024-11-01 | 10.14 | $150.51 | 142824 |
| 2024-10-31 | 9.96 | $150.57 | 171300 |
| 2024-10-30 | 9.77 | $152.43 | 211400 |
| 2024-10-29 | 9.72 | $152.97 | 280400 |
| 2024-10-28 | 9.65 | $155.64 | 349400 |
| 2024-10-25 | 9.91 | $152.26 | 174502 |
| 2024-10-24 | 10.30 | $153.96 | 141410 |
| 2024-10-23 | 10.62 | $151.78 | 132111 |
| 2024-10-22 | 10.96 | $152.00 | 175800 |
| 2024-10-21 | 11.09 | $152.11 | 186330 |
| 2024-10-18 | 11.32 | $157.29 | 157700 |
| 2024-10-17 | 11.60 | $158.43 | 114000 |
| 2024-10-16 | 11.90 | $157.93 | 101608 |
| 2024-10-15 | 12.16 | $154.79 | 167109 |
| 2024-10-14 | 12.50 | $154.78 | 113808 |
| 2024-10-11 | 12.90 | $155.17 | 134001 |
| 2024-10-10 | 13.32 | $153.01 | 109639 |
| 2024-10-09 | 13.40 | $153.28 | 118038 |
| 2024-10-08 | 13.49 | $154.89 | 138100 |
| 2024-10-07 | 13.90 | $155.50 | 116818 |
| 2024-10-04 | 14.51 | $158.06 | 136225 |
| 2024-10-03 | 15.11 | $155.23 | 108845 |
| 2024-10-02 | 15.71 | $158.08 | 98302 |
| 2024-10-01 | 16.24 | $162.04 | 130700 |
| 2024-09-30 | 16.52 | $162.42 | 137253 |
| 2024-09-27 | 16.68 | $162.87 | 128300 |
| 2024-09-26 | 16.78 | $161.87 | 279908 |
| 2024-09-25 | 17.02 | $161.11 | 197200 |
| 2024-09-24 | 17.28 | $160.85 | 109700 |
| 2024-09-23 | 17.96 | $159.46 | 138124 |
| 2024-09-20 | 18.89 | $158.49 | 359903 |
| 2024-09-19 | 19.84 | $161.92 | 142700 |
| 2024-09-18 | 20.56 | $157.60 | 134400 |
| 2024-09-17 | 21.31 | $157.61 | 168521 |
| 2024-09-16 | 22.34 | $156.11 | 248800 |
| 2024-09-13 | 23.24 | $152.21 | 150734 |
| 2024-09-12 | 23.84 | $149.27 | 157304 |
| 2024-09-11 | 23.94 | $148.45 | 252622 |
| 2024-09-10 | 23.84 | $149.77 | 429722 |
| 2024-09-09 | 23.74 | $156.79 | 170644 |
| 2024-09-06 | 24.76 | $157.28 | 139700 |
| 2024-09-05 | 25.97 | $161.02 | 125600 |
| 2024-09-04 | 26.89 | $162.41 | 188740 |
| 2024-09-03 | 27.52 | $166.63 | 150042 |
| 2024-08-30 | 27.41 | $170.10 | 132700 |
| 2024-08-29 | 26.87 | $169.48 | 171223 |
| 2024-08-28 | 26.34 | $168.20 | 96537 |
| 2024-08-27 | 25.96 | $168.29 | 103203 |
| 2024-08-26 | 25.49 | $168.78 | 140900 |
| 2024-08-23 | 24.71 | $169.47 | 112910 |
| 2024-08-22 | 24.00 | $165.33 | 127600 |
| 2024-08-21 | 23.57 | $167.32 | 113900 |
| 2024-08-20 | 23.11 | $164.25 | 148900 |
| 2024-08-19 | 22.94 | $164.91 | 93919 |
| 2024-08-16 | 22.54 | $165.44 | 123306 |
| 2024-08-15 | 22.06 | $165.84 | 142536 |
| 2024-08-14 | 21.56 | $162.21 | 154200 |
| 2024-08-13 | 21.49 | $162.71 | 233200 |
| 2024-08-12 | 21.41 | $160.26 | 192500 |
| 2024-08-09 | 21.53 | $161.77 | 113830 |
| 2024-08-08 | 21.43 | $162.10 | 141700 |
| 2024-08-07 | 21.33 | $159.36 | 172300 |
| 2024-08-06 | 21.23 | $161.75 | 173009 |
| 2024-08-05 | 21.15 | $161.13 | 292625 |
| 2024-08-02 | 21.07 | $164.11 | 402902 |
| 2024-08-01 | 20.07 | $171.25 | 439500 |
| 2024-07-31 | 18.37 | $174.11 | 452400 |
| 2024-07-30 | 16.59 | $164.88 | 240747 |
| 2024-07-29 | 15.78 | $162.80 | 160644 |
| 2024-07-26 | 15.14 | $160.56 | 186600 |
| 2024-07-25 | 14.68 | $158.56 | 139300 |
| 2024-07-24 | 14.39 | $155.20 | 124644 |
| 2024-07-23 | 14.33 | $154.24 | 161443 |
| 2024-07-22 | 14.51 | $156.55 | 157125 |
| 2024-07-19 | 14.70 | $155.40 | 128511 |
| 2024-07-18 | 14.63 | $158.73 | 135303 |
| 2024-07-17 | 13.89 | $160.99 | 164500 |
| 2024-07-16 | 13.04 | $161.97 | 192200 |
| 2024-07-15 | 12.16 | $155.37 | 216600 |
| 2024-07-12 | 11.69 | $155.15 | 176612 |
| 2024-07-11 | 11.35 | $152.73 | 191820 |
| 2024-07-10 | 11.48 | $145.61 | 133900 |
| 2024-07-09 | 11.34 | $144.13 | 174000 |
| 2024-07-08 | 11.08 | $146.04 | 150900 |
| 2024-07-05 | 10.91 | $143.74 | 262700 |
| 2024-07-03 | 10.59 | $146.07 | 93900 |
| 2024-07-02 | 10.65 | $146.63 | 201814 |
| 2024-07-01 | 10.82 | $147.12 | 211047 |
| 2024-06-28 | 11.10 | $149.02 | 275000 |
| 2024-06-27 | 11.47 | $148.13 | 153228 |
| 2024-06-26 | 11.70 | $148.12 | 171018 |
| 2024-06-25 | 12.05 | $148.69 | 238920 |
| 2024-06-24 | 12.41 | $150.72 | 146149 |
| 2024-06-21 | 12.92 | $151.18 | 341200 |
| 2024-06-20 | 13.36 | $150.28 | 434545 |
| 2024-06-18 | 13.82 | $147.05 | 156138 |
| 2024-06-17 | 13.58 | $147.51 | 177600 |
| 2024-06-14 | 13.33 | $144.77 | 198815 |
| 2024-06-13 | 12.78 | $147.63 | 126400 |
| 2024-06-12 | 12.79 | $148.88 | 180100 |
| 2024-06-11 | 12.97 | $146.86 | 156500 |
| 2024-06-10 | 12.26 | $147.42 | 224700 |
| 2024-06-07 | 11.67 | $148.92 | 157230 |
| 2024-06-06 | 11.17 | $150.33 | 128144 |
| 2024-06-05 | 10.91 | $151.59 | 105300 |
| 2024-06-04 | 10.63 | $151.01 | 146807 |
| 2024-06-03 | 10.41 | $153.45 | 194900 |
| 2024-05-31 | 10.55 | $152.10 | 192202 |
| 2024-05-30 | 10.51 | $150.46 | 174500 |
| 2024-05-29 | 10.09 | $146.86 | 192000 |
| 2024-05-28 | 9.52 | $151.44 | 133544 |
| 2024-05-24 | 9.70 | $152.69 | 97238 |
| 2024-05-23 | 9.81 | $151.32 | 164023 |
| 2024-05-22 | 9.86 | $152.69 | 157502 |
| 2024-05-21 | 10.26 | $154.92 | 188000 |
| 2024-05-20 | 10.59 | $155.36 | 179538 |
| 2024-05-17 | 10.84 | $156.25 | 211100 |
| 2024-05-16 | 11.03 | $159.74 | 109925 |
| 2024-05-15 | 10.60 | $160.03 | 153001 |
| 2024-05-14 | 10.15 | $161.63 | 218800 |
| 2024-05-13 | 9.20 | $160.29 | 269200 |
| 2024-05-10 | 8.44 | $155.39 | 185500 |
| 2024-05-09 | 8.43 | $156.08 | 159532 |
| 2024-05-08 | 8.53 | $152.87 | 137000 |
| 2024-05-07 | 8.83 | $153.22 | 186200 |
| 2024-05-06 | 9.21 | $153.93 | 169600 |
| 2024-05-03 | 9.68 | $153.44 | 203347 |
| 2024-05-02 | 10.16 | $152.50 | 160100 |
| 2024-05-01 | 10.25 | $151.98 | 216600 |
| 2024-04-30 | 10.35 | $152.91 | 402849 |
| 2024-04-29 | 10.45 | $155.38 | 299100 |
| 2024-04-26 | 10.69 | $155.63 | 220305 |
| 2024-04-25 | 10.95 | $153.45 | 176000 |
| 2024-04-24 | 11.15 | $153.18 | 206100 |
| 2024-04-23 | 11.74 | $152.20 | 168900 |
| 2024-04-22 | 12.03 | $149.02 | 187513 |
| 2024-04-19 | 11.82 | $147.94 | 187900 |
| 2024-04-18 | 11.48 | $147.48 | 187700 |
| 2024-04-17 | 11.42 | $149.02 | 322836 |
| 2024-04-16 | 11.59 | $150.49 | 216725 |
| 2024-04-15 | 11.55 | $149.39 | 365900 |
| 2024-04-12 | 11.60 | $150.01 | 298700 |
| 2024-04-11 | 11.23 | $150.41 | 315700 |
| 2024-04-10 | 10.83 | $150.14 | 280200 |
| 2024-04-09 | 10.80 | $154.42 | 106700 |
| 2024-04-08 | 11.31 | $152.90 | 93724 |
| 2024-04-05 | 11.85 | $153.37 | 140001 |
| 2024-04-04 | 12.18 | $152.41 | 180601 |
| 2024-04-03 | 12.52 | $155.44 | 167941 |
| 2024-04-02 | 13.00 | $155.79 | 180418 |
| 2024-04-01 | 13.40 | $160.72 | 146800 |
| 2024-03-28 | 12.96 | $161.99 | 190904 |
| 2024-03-27 | 11.97 | $162.10 | 144108 |
| 2024-03-26 | 11.03 | $158.04 | 136514 |
| 2024-03-25 | 10.43 | $158.14 | 114600 |
| 2024-03-22 | 9.81 | $158.46 | 123303 |
| 2024-03-21 | 9.04 | $160.32 | 135626 |
| 2024-03-20 | 8.23 | $157.59 | 181100 |
| 2024-03-19 | 7.90 | $153.09 | 170013 |
| 2024-03-18 | 7.92 | $152.96 | 336832 |
| 2024-03-15 | 7.88 | $153.30 | 334041 |
| 2024-03-14 | 8.20 | $151.73 | 143240 |
| 2024-03-13 | 8.58 | $154.25 | 148849 |
| 2024-03-12 | 8.40 | $153.73 | 126401 |
| 2024-03-11 | 8.48 | $152.30 | 148700 |
| 2024-03-08 | 8.79 | $152.23 | 165147 |
| 2024-03-07 | 8.84 | $152.74 | 183205 |
| 2024-03-06 | 9.20 | $152.51 | 170337 |
| 2024-03-05 | 9.58 | $153.15 | 224200 |
| 2024-03-04 | 9.88 | $153.21 | 255418 |
| 2024-03-01 | 10.02 | $154.64 | 183829 |
| 2024-02-29 | 10.34 | $153.50 | 170517 |
| 2024-02-28 | 10.81 | $151.34 | 227300 |
| 2024-02-27 | 11.24 | $151.75 | 184400 |
| 2024-02-26 | 11.77 | $150.62 | 170100 |
| 2024-02-23 | 12.07 | $150.99 | 207400 |
| 2024-02-22 | 12.41 | $150.72 | 324800 |
| 2024-02-21 | 12.61 | $146.57 | 247234 |
| 2024-02-20 | 12.31 | $145.16 | 336000 |
| 2024-02-16 | 12.10 | $149.19 | 173025 |
| 2024-02-15 | 12.42 | $151.49 | 162200 |
| 2024-02-14 | 12.91 | $150.44 | 211426 |
| 2024-02-13 | 13.30 | $150.35 | 231000 |
| 2024-02-12 | 13.91 | $154.84 | 214341 |
| 2024-02-09 | 14.10 | $152.66 | 195909 |
| 2024-02-08 | 14.81 | $148.02 | 225138 |
| 2024-02-07 | 14.84 | $148.25 | 510557 |
| 2024-02-06 | 14.88 | $149.74 | 220330 |
| 2024-02-05 | 14.42 | $149.61 | 223805 |
| 2024-02-02 | 14.01 | $152.16 | 236905 |
| 2024-02-01 | 13.76 | $152.82 | 232562 |
| 2024-01-31 | 13.49 | $148.37 | 421000 |
| 2024-01-30 | 13.22 | $156.04 | 141613 |
| 2024-01-29 | 13.47 | $155.97 | 117436 |
| 2024-01-26 | 14.05 | $153.32 | 78244 |
| 2024-01-25 | 14.53 | $152.77 | 151600 |
| 2024-01-24 | 14.78 | $150.83 | 135700 |
| 2024-01-23 | 15.04 | $152.39 | 143128 |
| 2024-01-22 | 15.75 | $154.03 | 123400 |
| 2024-01-19 | 16.42 | $151.45 | 123904 |
| 2024-01-18 | 16.66 | $151.33 | 138212 |
| 2024-01-17 | 16.74 | $150.28 | 172523 |
| 2024-01-16 | 16.43 | $150.04 | 173524 |
| 2024-01-12 | 16.07 | $149.17 | 175615 |
| 2024-01-11 | 15.88 | $151.50 | 175500 |
| 2024-01-10 | 15.45 | $151.84 | 159000 |
| 2024-01-09 | 15.13 | $151.15 | 125500 |
| 2024-01-08 | 14.85 | $152.28 | 143442 |
| 2024-01-05 | 14.57 | $150.58 | 219048 |
| 2024-01-04 | 14.27 | $150.82 | 282806 |
| 2024-01-03 | 14.11 | $153.31 | 235740 |
| 2024-01-02 | 14.26 | $160.50 | 146505 |
| 2023-12-29 | 14.70 | $160.51 | 271700 |
| 2023-12-28 | 15.02 | $161.74 | 177200 |
| 2023-12-27 | 15.16 | $162.74 | 166313 |
| 2023-12-26 | 15.09 | $164.04 | 118200 |
| 2023-12-22 | 15.01 | $162.66 | 136000 |
| 2023-12-21 | 14.76 | $163.38 | 159500 |
| 2023-12-20 | 14.50 | $159.34 | 188028 |
| 2023-12-19 | 14.36 | $162.31 | 191647 |
| 2023-12-18 | 14.04 | $160.05 | 176517 |
| 2023-12-15 | 13.74 | $161.56 | 315220 |
| 2023-12-14 | 13.15 | $163.31 | 355223 |
| 2023-12-13 | 12.58 | $155.87 | 428500 |
| 2023-12-12 | 12.65 | $149.13 | 138300 |
| 2023-12-11 | 13.02 | $151.40 | 132206 |
| 2023-12-08 | 13.40 | $150.26 | 199741 |
| 2023-12-07 | 13.66 | $150.37 | 207700 |
| 2023-12-06 | 13.77 | $149.25 | 222500 |
| 2023-12-05 | 13.92 | $150.77 | 194211 |
| 2023-12-04 | 14.18 | $154.49 | 197400 |
| 2023-12-01 | 14.76 | $154.27 | 270521 |
| 2023-11-30 | 15.18 | $149.30 | 283000 |
| 2023-11-29 | 15.00 | $148.47 | 335442 |
| 2023-11-28 | 14.92 | $151.03 | 142300 |
| 2023-11-27 | 15.21 | $150.93 | 130620 |
| 2023-11-24 | 15.54 | $154.26 | 97335 |
| 2023-11-22 | 16.00 | $152.20 | 145818 |
| 2023-11-21 | 16.49 | $152.46 | 139103 |
| 2023-11-20 | 16.87 | $153.49 | 133005 |
| 2023-11-17 | 17.30 | $153.86 | 238946 |
| 2023-11-16 | 17.87 | $151.93 | 308900 |
| 2023-11-15 | 18.47 | $159.55 | 224800 |
| 2023-11-14 | 18.87 | $157.16 | 199922 |
| 2023-11-13 | 19.46 | $149.56 | 161401 |
| 2023-11-10 | 19.60 | $149.17 | 118417 |
| 2023-11-09 | 19.86 | $147.97 | 172100 |
| 2023-11-08 | 20.18 | $151.89 | 295400 |
| 2023-11-07 | 20.95 | $152.11 | 196500 |
| 2023-11-06 | 21.76 | $153.01 | 188300 |
| 2023-11-03 | 22.76 | $156.12 | 249000 |
| 2023-11-02 | 23.90 | $150.79 | 253036 |
| 2023-11-01 | 24.31 | $147.74 | 259310 |
| 2023-10-31 | 24.18 | $143.08 | 215000 |
| 2023-10-30 | 23.56 | $142.94 | 234700 |
| 2023-10-27 | 22.91 | $144.76 | 290700 |
| 2023-10-26 | 22.37 | $145.52 | 295032 |
| 2023-10-25 | 21.77 | $142.35 | 525815 |
| 2023-10-24 | 20.56 | $143.56 | 397900 |
| 2023-10-23 | 19.56 | $144.18 | 311343 |
| 2023-10-20 | 18.70 | $147.36 | 186100 |
| 2023-10-19 | 18.07 | $147.97 | 215400 |
| 2023-10-18 | 17.44 | $152.38 | 241338 |
| 2023-10-17 | 17.02 | $151.73 | 235645 |
| 2023-10-16 | 16.65 | $151.15 | 217200 |
| 2023-10-13 | 15.80 | $146.57 | 344200 |
| 2023-10-12 | 14.80 | $150.26 | 335000 |
| 2023-10-11 | 13.95 | $156.30 | 159724 |
| 2023-10-10 | 13.67 | $158.25 | 247903 |
| 2023-10-09 | 13.48 | $155.83 | 165809 |
| 2023-10-06 | 12.73 | $153.00 | 287826 |
| 2023-10-05 | 11.95 | $151.90 | 394603 |
| 2023-10-04 | 11.19 | $158.44 | 270900 |
| 2023-10-03 | 10.97 | $158.81 | 268400 |
| 2023-10-02 | 10.99 | $163.20 | 274000 |
| 2023-09-29 | 11.55 | $167.06 | 307300 |
| 2023-09-28 | 11.30 | $168.04 | 304117 |
| 2023-09-27 | 11.13 | $166.36 | 167300 |
| 2023-09-26 | 11.37 | $161.28 | 233206 |
| 2023-09-25 | 11.52 | $162.11 | 188500 |
| 2023-09-22 | 11.67 | $159.52 | 209100 |
| 2023-09-21 | 11.57 | $160.43 | 206100 |
| 2023-09-20 | 11.47 | $162.56 | 180500 |
| 2023-09-19 | 11.93 | $165.04 | 238844 |
| 2023-09-18 | 12.28 | $165.09 | 226800 |
| 2023-09-15 | 12.64 | $163.87 | 1.4M |
| 2023-09-14 | 13.03 | $167.94 | 280600 |
| 2023-09-13 | 13.44 | $161.34 | 235140 |
| 2023-09-12 | 13.68 | $161.85 | 228800 |
| 2023-09-11 | 13.71 | $160.22 | 277600 |
| 2023-09-08 | 13.71 | $159.62 | 189238 |
| 2023-09-07 | 13.46 | $158.95 | 291631 |
| 2023-09-06 | 13.27 | $159.20 | 241400 |
| 2023-09-05 | 13.08 | $161.89 | 343600 |
| 2023-09-01 | 13.12 | $166.17 | 231300 |
| 2023-08-31 | 13.71 | $164.30 | 187000 |
| 2023-08-30 | 14.30 | $165.75 | 197400 |
| 2023-08-29 | 15.05 | $165.50 | 189400 |
| 2023-08-28 | 15.80 | $162.93 | 241100 |
| 2023-08-25 | 16.48 | $163.45 | 179819 |
| 2023-08-24 | 17.22 | $164.67 | 211042 |
| 2023-08-23 | 18.03 | $167.34 | 242400 |
| 2023-08-22 | 18.80 | $166.68 | 259700 |
| 2023-08-21 | 19.45 | $168.45 | 274126 |
| 2023-08-18 | 20.09 | $169.93 | 273500 |
| 2023-08-17 | 20.93 | $167.79 | 290000 |
| 2023-08-16 | 21.73 | $171.65 | 285600 |
| 2023-08-15 | 22.21 | $172.79 | 333336 |
| 2023-08-14 | 22.54 | $174.93 | 434013 |
| 2023-08-11 | 22.90 | $173.61 | 420300 |
| 2023-08-10 | 23.30 | $165.60 | 320030 |
| 2023-08-09 | 24.37 | $166.53 | 260310 |
| 2023-08-08 | 25.61 | $165.60 | 326100 |
| 2023-08-07 | 26.69 | $167.81 | 396143 |
| 2023-08-04 | 27.71 | $167.34 | 794300 |
| 2023-08-03 | 28.59 | $172.74 | 4.6M |
| 2023-08-02 | 29.01 | $173.27 | 1.6M |
| 2023-08-01 | 29.40 | $162.61 | 319534 |
| 2023-07-31 | 30.72 | $161.42 | 324800 |
| 2023-07-28 | 31.81 | $161.59 | 331646 |
| 2023-07-27 | 33.21 | $163.08 | 318339 |
| 2023-07-26 | 34.87 | $162.98 | 413643 |
| 2023-07-25 | 36.61 | $165.05 | 418500 |
| 2023-07-24 | 38.07 | $167.74 | 323922 |
| 2023-07-21 | 39.47 | $169.34 | 436500 |
| 2023-07-20 | 40.65 | $176.41 | 216300 |
| 2023-07-19 | 40.58 | $179.65 | 360100 |
| 2023-07-18 | 40.29 | $177.31 | 164100 |
| 2023-07-17 | 40.08 | $175.40 | 155200 |
| 2023-07-14 | 40.09 | $174.87 | 144000 |
| 2023-07-13 | 39.49 | $177.09 | 120900 |
| 2023-07-12 | 38.30 | $178.48 | 271100 |
| 2023-07-11 | 36.85 | $178.37 | 375500 |
| 2023-07-10 | 35.41 | $174.92 | 295300 |
| 2023-07-07 | 34.09 | $172.22 | 433500 |
| 2023-07-06 | 32.84 | $168.52 | 283593 |
| 2023-07-05 | 31.83 | $166.39 | 252608 |
| 2023-07-03 | 30.85 | $167.07 | 130320 |
| 2023-06-30 | 29.63 | $166.63 | 273200 |
| 2023-06-29 | 28.50 | $165.97 | 229200 |
| 2023-06-28 | 27.12 | $165.53 | 239915 |
| 2023-06-27 | 25.80 | $163.14 | 238241 |
| 2023-06-26 | 24.53 | $159.64 | 258300 |
| 2023-06-23 | 23.50 | $158.48 | 691516 |
| 2023-06-22 | 22.48 | $156.64 | 197538 |
| 2023-06-21 | 21.56 | $156.25 | 239207 |
| 2023-06-20 | 20.67 | $154.00 | 221900 |
| 2023-06-16 | 19.91 | $153.72 | 394730 |
| 2023-06-15 | 18.70 | $156.54 | 251500 |
| 2023-06-14 | 17.56 | $154.00 | 186903 |
| 2023-06-13 | 16.37 | $155.87 | 461813 |
| 2023-06-12 | 15.15 | $150.58 | 225747 |
| 2023-06-09 | 14.42 | $149.85 | 196800 |
| 2023-06-08 | 13.54 | $152.32 | 241749 |
| 2023-06-07 | 12.54 | $151.38 | 271333 |
| 2023-06-06 | 11.55 | $147.03 | 317741 |
| 2023-06-05 | 10.92 | $143.41 | 234148 |
| 2023-06-02 | 10.49 | $146.36 | 361700 |
| 2023-06-01 | 10.05 | $138.43 | 248730 |
| 2023-05-31 | 10.48 | $138.22 | 577700 |
| 2023-05-30 | 10.93 | $145.24 | 332800 |
| 2023-05-26 | 10.39 | $141.59 | 372900 |
| 2023-05-25 | 10.15 | $142.53 | 213400 |
| 2023-05-24 | 9.98 | $141.83 | 222748 |
| 2023-05-23 | 9.63 | $142.65 | 288348 |
| 2023-05-22 | 9.25 | $141.10 | 219700 |
| 2023-05-19 | 9.26 | $139.55 | 230800 |
| 2023-05-18 | 9.27 | $142.45 | 213617 |
| 2023-05-17 | 9.06 | $140.64 | 282201 |
| 2023-05-16 | 8.95 | $137.22 | 248742 |
| 2023-05-15 | 9.24 | $140.17 | 315600 |
| 2023-05-12 | 9.19 | $140.13 | 354400 |
| 2023-05-11 | 9.05 | $138.95 | 275400 |
| 2023-05-10 | 9.18 | $140.79 | 324001 |
| 2023-05-09 | 9.01 | $140.48 | 375800 |
| 2023-05-08 | 8.97 | $139.71 | 293600 |
| 2023-05-05 | 9.08 | $139.01 | 304620 |
| 2023-05-04 | 9.41 | $135.19 | 336148 |
| 2023-05-03 | 9.58 | $136.48 | 353642 |
| 2023-05-02 | 10.02 | $141.46 | 461129 |
| 2023-05-01 | 10.30 | $142.78 | 432823 |
| 2023-04-28 | 10.54 | $138.58 | 410800 |
| 2023-04-27 | 10.66 | $138.16 | 383900 |
| 2023-04-26 | 10.59 | $135.88 | 536000 |
| 2023-04-25 | 10.52 | $136.90 | 367148 |
| 2023-04-24 | 10.71 | $141.50 | 328500 |
| 2023-04-21 | 11.05 | $140.59 | 367503 |
| 2023-04-20 | 11.54 | $141.06 | 318600 |
| 2023-04-19 | 12.00 | $143.12 | 319338 |
| 2023-04-18 | 12.52 | $144.34 | 236800 |
| 2023-04-17 | 12.57 | $142.26 | 251900 |
| 2023-04-14 | 12.98 | $142.66 | 354200 |
| 2023-04-13 | 13.40 | $139.85 | 286223 |
| 2023-04-12 | 14.07 | $140.00 | 391620 |
| 2023-04-11 | 14.64 | $141.59 | 328610 |
| 2023-04-10 | 15.27 | $136.69 | 275100 |
| 2023-04-06 | 15.62 | $135.49 | 200538 |
| 2023-04-05 | 16.20 | $137.71 | 289509 |
| 2023-04-04 | 16.88 | $140.53 | 265430 |
| 2023-04-03 | 17.49 | $143.24 | 292900 |
| 2023-03-31 | 17.82 | $141.81 | 202300 |
| 2023-03-30 | 18.34 | $139.39 | 183223 |
| 2023-03-29 | 19.11 | $136.82 | 221910 |
| 2023-03-28 | 19.95 | $134.75 | 141030 |
| 2023-03-27 | 20.71 | $134.35 | 172616 |
| 2023-03-24 | 21.36 | $132.82 | 278511 |
| 2023-03-23 | 21.78 | $131.81 | 282030 |
| 2023-03-22 | 22.40 | $133.15 | 260900 |
| 2023-03-21 | 23.38 | $136.05 | 318003 |
| 2023-03-20 | 24.45 | $133.87 | 326211 |
| 2023-03-17 | 25.55 | $130.09 | 689900 |
| 2023-03-16 | 26.36 | $135.06 | 416126 |
| 2023-03-15 | 27.28 | $132.76 | 528500 |
| 2023-03-14 | 27.92 | $134.79 | 451500 |
| 2023-03-13 | 29.25 | $137.05 | 598135 |
| 2023-03-10 | 30.57 | $141.85 | 556613 |
| 2023-03-09 | 31.56 | $145.52 | 575316 |
| 2023-03-08 | 31.51 | $145.15 | 300723 |
| 2023-03-07 | 31.48 | $144.18 | 493942 |
| 2023-03-06 | 31.76 | $141.84 | 389615 |
| 2023-03-03 | 32.06 | $144.57 | 349000 |
| 2023-03-02 | 32.06 | $143.63 | 348100 |
| 2023-03-01 | 32.14 | $144.72 | 235514 |
| 2023-02-28 | 32.07 | $144.15 | 230309 |
| 2023-02-27 | 31.69 | $144.91 | 186000 |
| 2023-02-24 | 31.37 | $143.83 | 237726 |
| 2023-02-23 | 31.14 | $145.81 | 361200 |
| 2023-02-22 | 30.56 | $147.60 | 386900 |
| 2023-02-21 | 29.87 | $145.16 | 423700 |
| 2023-02-17 | 29.08 | $154.67 | 550323 |
| 2023-02-16 | 27.43 | $147.36 | 375300 |
| 2023-02-15 | 26.03 | $146.69 | 433600 |
| 2023-02-14 | 24.74 | $146.10 | 508220 |
| 2023-02-13 | 23.42 | $142.46 | 317016 |
| 2023-02-10 | 22.25 | $140.08 | 371646 |
| 2023-02-09 | 21.25 | $139.20 | 476517 |
| 2023-02-08 | 20.21 | $136.44 | 685415 |
| 2023-02-07 | 19.14 | $134.81 | 633211 |
| 2023-02-06 | 18.33 | $137.12 | 371800 |
| 2023-02-03 | 17.04 | $138.36 | 453046 |
| 2023-02-02 | 15.69 | $138.46 | 772519 |
| 2023-02-01 | 14.35 | $130.72 | 288500 |
| 2023-01-31 | 13.61 | $127.82 | 335820 |
| 2023-01-30 | 13.25 | $124.61 | 243026 |
| 2023-01-27 | 13.00 | $124.69 | 302348 |
| 2023-01-26 | 13.00 | $122.57 | 219517 |
| 2023-01-25 | 13.35 | $120.15 | 291200 |
| 2023-01-24 | 14.00 | $116.79 | 199100 |
| 2023-01-23 | 14.42 | $117.73 | 242400 |
| 2023-01-20 | 15.07 | $117.69 | 283039 |
| 2023-01-19 | 15.55 | $115.14 | 407007 |
| 2023-01-18 | 15.60 | $115.18 | 271919 |
| 2023-01-17 | 16.08 | $115.94 | 509100 |
| 2023-01-13 | 16.43 | $118.65 | 272257 |
| 2023-01-12 | 17.07 | $121.29 | 412015 |
| 2023-01-11 | 17.61 | $120.65 | 424900 |
| 2023-01-10 | 18.30 | $117.78 | 423714 |
| 2023-01-09 | 18.83 | $115.40 | 346000 |
| 2023-01-06 | 19.39 | $117.50 | 363639 |
| 2023-01-05 | 19.98 | $114.58 | 288414 |
| 2023-01-04 | 20.12 | $115.62 | 281300 |
| 2023-01-03 | 20.42 | $113.70 | 412900 |
| 2022-12-30 | 20.72 | $114.93 | 375800 |
| 2022-12-29 | 20.80 | $114.24 | 411100 |
| 2022-12-28 | 20.75 | $111.87 | 380500 |
| 2022-12-27 | 20.54 | $112.96 | 578700 |
| 2022-12-23 | 20.41 | $112.28 | 646300 |
| 2022-12-22 | 20.00 | $110.17 | 845926 |
| 2022-12-21 | 19.26 | $112.68 | 451832 |
| 2022-12-20 | 19.18 | $112.09 | 706341 |
| 2022-12-19 | 19.10 | $115.61 | 543109 |
| 2022-12-16 | 19.37 | $118.80 | 739035 |
| 2022-12-15 | 20.19 | $121.79 | 534300 |
| 2022-12-14 | 21.06 | $123.24 | 509234 |
| 2022-12-13 | 21.89 | $121.05 | 673200 |
| 2022-12-12 | 22.76 | $125.64 | 266400 |
| 2022-12-09 | 22.77 | $124.64 | 304336 |
| 2022-12-08 | 22.84 | $125.72 | 627400 |
| 2022-12-07 | 22.57 | $125.57 | 297900 |
| 2022-12-06 | 22.28 | $126.03 | 419400 |
| 2022-12-05 | 22.20 | $123.65 | 325904 |
| 2022-12-02 | 22.25 | $125.82 | 365600 |
| 2022-12-01 | 22.17 | $124.75 | 340400 |
| 2022-11-30 | 21.89 | $126.45 | 513800 |
| 2022-11-29 | 21.80 | $125.57 | 435800 |
| 2022-11-28 | 21.57 | $124.22 | 335546 |
| 2022-11-25 | 21.39 | $125.49 | 81200 |
| 2022-11-23 | 21.12 | $125.33 | 241400 |
| 2022-11-22 | 20.83 | $125.69 | 315341 |
| 2022-11-21 | 20.51 | $124.04 | 380434 |
| 2022-11-18 | 20.33 | $124.21 | 374638 |
| 2022-11-17 | 20.03 | $123.56 | 447536 |
| 2022-11-16 | 19.87 | $123.98 | 319049 |
| 2022-11-15 | 19.43 | $126.14 | 461400 |
| 2022-11-14 | 18.23 | $126.98 | 623400 |
| 2022-11-11 | 17.18 | $124.02 | 418300 |
| 2022-11-10 | 16.34 | $124.01 | 723100 |
| 2022-11-09 | 15.46 | $113.97 | 569502 |
| 2022-11-08 | 15.55 | $113.10 | 603500 |
| 2022-11-07 | 15.88 | $112.23 | 454800 |
| 2022-11-04 | 16.33 | $110.54 | 267800 |
| 2022-11-03 | 16.82 | $109.52 | 316000 |
| 2022-11-02 | 17.58 | $110.10 | 523419 |
| 2022-11-01 | 17.97 | $114.63 | 484045 |
| 2022-10-31 | 18.03 | $111.62 | 481600 |
| 2022-10-28 | 18.46 | $110.66 | 627912 |
| 2022-10-27 | 19.09 | $108.01 | 674400 |
| 2022-10-26 | 19.76 | $103.70 | 501800 |
| 2022-10-25 | 20.63 | $103.81 | 447800 |
| 2022-10-24 | 20.93 | $100.80 | 619500 |
| 2022-10-21 | 20.70 | $97.45 | 405800 |
| 2022-10-20 | 19.96 | $96.07 | 612200 |
| 2022-10-19 | 19.19 | $98.17 | 496000 |
| 2022-10-18 | 18.54 | $102.98 | 301914 |
| 2022-10-17 | 18.59 | $101.40 | 245235 |
| 2022-10-14 | 18.57 | $100.45 | 254748 |
| 2022-10-13 | 18.55 | $103.04 | 275126 |
| 2022-10-12 | 18.43 | $101.39 | 332800 |
| 2022-10-11 | 18.56 | $100.81 | 642100 |
| 2022-10-10 | 18.69 | $99.58 | 578300 |
| 2022-10-07 | 18.64 | $99.89 | 619800 |
| 2022-10-06 | 18.71 | $100.92 | 382100 |
| 2022-10-05 | 18.81 | $101.97 | 411600 |
| 2022-10-04 | 18.83 | $103.16 | 556700 |
| 2022-10-03 | 19.12 | $101.31 | 601706 |
| 2022-09-30 | 19.31 | $98.43 | 783400 |
| 2022-09-29 | 19.13 | $97.21 | 1.2M |
| 2022-09-28 | 18.84 | $107.01 | 809800 |
| 2022-09-27 | 19.21 | $100.84 | 717946 |
| 2022-09-26 | 18.53 | $96.54 | 944811 |
| 2022-09-23 | 17.71 | $100.37 | 748803 |
| 2022-09-22 | 17.15 | $103.53 | 375500 |
| 2022-09-21 | 16.92 | $103.73 | 445400 |
| 2022-09-20 | 16.77 | $103.55 | 430000 |
| 2022-09-19 | 16.52 | $106.94 | 347409 |
| 2022-09-16 | 16.44 | $104.64 | 1.5M |
| 2022-09-15 | 16.06 | $106.20 | 461700 |
| 2022-09-14 | 15.91 | $105.55 | 528926 |
| 2022-09-13 | 15.60 | $106.43 | 480800 |
| 2022-09-12 | 15.50 | $112.13 | 380400 |
| 2022-09-09 | 16.19 | $110.79 | 475900 |
| 2022-09-08 | 16.67 | $110.17 | 640300 |
| 2022-09-07 | 17.23 | $113.16 | 322940 |
| 2022-09-06 | 17.81 | $109.88 | 527834 |
| 2022-09-02 | 18.43 | $114.62 | 390114 |
| 2022-09-01 | 18.98 | $116.72 | 312100 |
| 2022-08-31 | 19.34 | $117.91 | 318641 |
| 2022-08-30 | 19.43 | $120.18 | 380400 |
| 2022-08-29 | 19.01 | $121.67 | 216500 |
| 2022-08-26 | 18.57 | $121.30 | 270300 |
| 2022-08-25 | 17.83 | $123.72 | 330600 |
| 2022-08-24 | 17.05 | $120.22 | 227200 |
| 2022-08-23 | 16.73 | $118.78 | 230500 |
| 2022-08-22 | 16.26 | $117.68 | 287521 |
| 2022-08-19 | 15.93 | $119.61 | 310600 |
| 2022-08-18 | 15.41 | $121.73 | 200000 |
| 2022-08-17 | 14.56 | $121.13 | 231414 |
| 2022-08-16 | 13.49 | $124.16 | 496405 |
| 2022-08-15 | 12.37 | $117.56 | 221900 |
| 2022-08-12 | 12.16 | $117.94 | 169229 |
| 2022-08-11 | 11.80 | $118.28 | 254500 |
| 2022-08-10 | 11.27 | $117.33 | 276900 |
| 2022-08-09 | 10.75 | $114.66 | 302400 |
| 2022-08-08 | 10.63 | $116.97 | 507800 |
| 2022-08-05 | 10.11 | $115.72 | 435098 |
| 2022-08-04 | 9.74 | $116.35 | 290026 |
| 2022-08-03 | 9.17 | $117.23 | 287700 |
| 2022-08-02 | 8.57 | $116.13 | 493000 |
| 2022-08-01 | 7.95 | $119.64 | 471800 |
| 2022-07-29 | 7.28 | $114.49 | 370302 |
| 2022-07-28 | 7.26 | $113.15 | 555200 |
| 2022-07-27 | 7.50 | $109.97 | 587519 |
| 2022-07-26 | 7.65 | $108.35 | 475330 |
| 2022-07-25 | 8.00 | $110.22 | 352400 |
| 2022-07-22 | 8.27 | $110.06 | 385935 |
| 2022-07-21 | 8.48 | $108.95 | 530304 |
| 2022-07-20 | 8.85 | $111.16 | 579300 |
| 2022-07-19 | 9.23 | $112.43 | 396000 |
| 2022-07-18 | 9.56 | $107.67 | 397020 |
| 2022-07-15 | 9.95 | $105.50 | 370122 |
| 2022-07-14 | 9.90 | $103.33 | 436018 |
| 2022-07-13 | 9.51 | $107.40 | 336300 |
| 2022-07-12 | 9.66 | $108.71 | 273401 |
| 2022-07-11 | 9.92 | $106.53 | 267124 |
| 2022-07-08 | 10.04 | $108.91 | 276135 |
| 2022-07-07 | 10.38 | $109.51 | 345300 |
| 2022-07-06 | 10.63 | $104.34 | 466637 |
| 2022-07-05 | 10.64 | $107.38 | 361600 |
| 2022-07-01 | 10.61 | $106.78 | 350237 |
| 2022-06-30 | 10.49 | $104.69 | 549800 |
| 2022-06-29 | 10.36 | $110.05 | 319530 |
| 2022-06-28 | 10.89 | $110.76 | 300926 |
| 2022-06-27 | 11.24 | $111.21 | 306700 |
| 2022-06-24 | 11.78 | $111.17 | 619800 |
| 2022-06-23 | 12.25 | $105.94 | 433647 |
| 2022-06-22 | 12.30 | $106.00 | 359400 |
| 2022-06-21 | 12.26 | $105.25 | 508200 |
| 2022-06-17 | 12.44 | $106.06 | 742823 |
| 2022-06-16 | 12.17 | $102.48 | 453600 |
| 2022-06-15 | 11.89 | $114.04 | 434800 |
| 2022-06-14 | 12.26 | $113.06 | 362849 |
| 2022-06-13 | 12.89 | $110.15 | 321405 |
| 2022-06-10 | 13.32 | $115.52 | 379615 |
| 2022-06-09 | 13.62 | $121.25 | 454660 |
| 2022-06-08 | 13.15 | $120.22 | 407300 |
| 2022-06-07 | 12.84 | $120.87 | 310702 |
| 2022-06-06 | 12.62 | $120.15 | 407800 |
| 2022-06-03 | 12.40 | $117.20 | 301217 |
| 2022-06-02 | 12.66 | $116.91 | 273100 |
| 2022-06-01 | 12.56 | $116.23 | 377522 |
| 2022-05-31 | 12.48 | $115.14 | 272800 |
| 2022-05-27 | 12.40 | $116.60 | 353125 |
| 2022-05-26 | 12.22 | $115.20 | 271400 |
| 2022-05-25 | 12.03 | $112.31 | 314800 |
| 2022-05-24 | 12.31 | $108.87 | 350900 |
| 2022-05-23 | 12.71 | $108.32 | 273100 |
| 2022-05-20 | 13.09 | $108.01 | 364400 |
| 2022-05-19 | 13.49 | $108.90 | 375248 |
| 2022-05-18 | 14.18 | $108.79 | 396343 |
| 2022-05-17 | 14.72 | $117.97 | 299647 |
| 2022-05-16 | 14.06 | $115.54 | 283135 |
| 2022-05-13 | 13.71 | $115.94 | 642200 |
| 2022-05-12 | 13.34 | $109.02 | 377204 |
| 2022-05-11 | 13.60 | $107.28 | 416300 |
| 2022-05-10 | 13.81 | $107.87 | 329200 |
| 2022-05-09 | 14.14 | $109.15 | 366836 |
| 2022-05-06 | 13.95 | $111.78 | 216513 |
| 2022-05-05 | 13.65 | $111.84 | 217300 |
| 2022-05-04 | 12.96 | $114.53 | 291900 |
| 2022-05-03 | 12.24 | $111.79 | 280900 |
| 2022-05-02 | 11.75 | $108.13 | 268900 |
| 2022-04-29 | 11.72 | $104.82 | 505638 |
| 2022-04-28 | 11.74 | $106.92 | 455935 |
| 2022-04-27 | 11.79 | $98.94 | 425215 |
| 2022-04-26 | 12.06 | $99.22 | 452000 |
| 2022-04-25 | 12.56 | $100.48 | 296100 |
| 2022-04-22 | 13.16 | $96.84 | 426100 |
| 2022-04-21 | 13.82 | $97.69 | 338500 |
| 2022-04-20 | 14.25 | $101.50 | 356100 |
| 2022-04-19 | 14.03 | $100.96 | 329400 |
| 2022-04-18 | 14.27 | $97.21 | 340000 |
| 2022-04-14 | 14.95 | $96.55 | 285822 |
| 2022-04-13 | 15.54 | $95.35 | 358503 |
| 2022-04-12 | 15.72 | $94.00 | 396407 |
| 2022-04-11 | 16.06 | $94.89 | 281511 |
| 2022-04-08 | 16.25 | $93.99 | 339642 |
| 2022-04-07 | 16.00 | $92.20 | 350100 |
| 2022-04-06 | 15.13 | $93.19 | 538000 |
| 2022-04-05 | 14.40 | $92.53 | 400800 |
| 2022-04-04 | 13.45 | $93.39 | 361001 |
| 2022-04-01 | 12.59 | $94.25 | 468437 |
| 2022-03-31 | 11.65 | $93.72 | 662500 |
| 2022-03-30 | 10.69 | $100.23 | 265000 |
| 2022-03-29 | 10.65 | $103.37 | 216843 |
| 2022-03-28 | 10.62 | $99.40 | 355449 |
| 2022-03-25 | 10.33 | $102.18 | 286900 |
| 2022-03-24 | 10.58 | $102.02 | 140514 |
| 2022-03-23 | 10.91 | $101.61 | 155232 |
| 2022-03-22 | 11.25 | $104.53 | 168300 |
| 2022-03-21 | 11.75 | $103.85 | 242438 |
| 2022-03-18 | 12.28 | $104.61 | 393200 |
| 2022-03-17 | 12.85 | $104.89 | 188300 |
| 2022-03-16 | 13.35 | $105.32 | 303408 |
| 2022-03-15 | 13.88 | $101.17 | 297809 |
| 2022-03-14 | 14.11 | $100.96 | 229518 |
| 2022-03-11 | 14.36 | $101.15 | 297900 |
| 2022-03-10 | 14.68 | $100.84 | 251131 |
| 2022-03-09 | 14.82 | $99.99 | 459800 |
| 2022-03-08 | 15.12 | $99.75 | 382200 |
| 2022-03-07 | 15.44 | $96.20 | 429917 |
| 2022-03-04 | 15.34 | $98.02 | 465900 |
| 2022-03-03 | 15.44 | $100.15 | 295733 |
| 2022-03-02 | 15.79 | $103.22 | 405018 |
| 2022-03-01 | 16.12 | $95.59 | 312319 |
| 2022-02-28 | 15.65 | $98.29 | 381416 |
| 2022-02-25 | 15.40 | $98.47 | 309706 |
| 2022-02-24 | 15.13 | $95.38 | 588665 |
| 2022-02-23 | 14.24 | $91.89 | 587736 |
| 2022-02-22 | 13.67 | $93.72 | 481630 |
| 2022-02-18 | 13.28 | $100.15 | 273700 |
| 2022-02-17 | 13.87 | $99.84 | 284700 |
| 2022-02-16 | 14.49 | $102.71 | 268800 |
| 2022-02-15 | 15.25 | $100.48 | 419130 |
| 2022-02-14 | 15.63 | $96.54 | 401200 |
| 2022-02-11 | 15.47 | $96.35 | 467000 |
| 2022-02-10 | 15.31 | $97.83 | 442247 |
| 2022-02-09 | 15.40 | $102.75 | 506978 |
| 2022-02-08 | 15.98 | $102.79 | 347936 |
| 2022-02-07 | 16.67 | $100.99 | 382644 |
| 2022-02-04 | 16.89 | $99.39 | 332400 |
| 2022-02-03 | 16.73 | $100.80 | 320401 |
| 2022-02-02 | 17.16 | $103.00 | 400942 |
| 2022-02-01 | 17.67 | $103.68 | 267504 |
| 2022-01-31 | 18.12 | $101.63 | 353900 |
| 2022-01-28 | 18.07 | $100.25 | 311600 |
| 2022-01-27 | 17.62 | $99.34 | 423316 |
| 2022-01-26 | 17.32 | $100.04 | 350237 |
| 2022-01-25 | 17.07 | $101.96 | 271600 |
| 2022-01-24 | 16.78 | $102.19 | 382901 |
| 2022-01-21 | 16.18 | $98.83 | 302527 |
| 2022-01-20 | 14.99 | $98.50 | 266405 |
| 2022-01-19 | 13.90 | $100.95 | 241800 |
| 2022-01-18 | 13.17 | $103.46 | 240300 |
| 2022-01-14 | 12.67 | $104.40 | 283437 |
| 2022-01-13 | 12.11 | $105.61 | 164000 |
| 2022-01-12 | 12.03 | $103.98 | 256600 |
| 2022-01-11 | 11.95 | $105.90 | 213400 |
| 2022-01-10 | 12.17 | $106.84 | 351300 |
| 2022-01-07 | 12.41 | $107.05 | 201400 |
| 2022-01-06 | 13.01 | $107.08 | 234322 |
| 2022-01-05 | 13.54 | $106.18 | 227300 |
| 2022-01-04 | 14.23 | $107.54 | 288500 |
| 2022-01-03 | 14.95 | $104.91 | 231300 |
| 2021-12-31 | 15.63 | $107.22 | 111700 |
| 2021-12-30 | 16.23 | $106.01 | 131326 |
| 2021-12-29 | 17.07 | $105.60 | 132100 |
| 2021-12-28 | 17.79 | $105.18 | 107015 |
| 2021-12-27 | 18.57 | $105.19 | 150206 |
| 2021-12-23 | 19.27 | $102.85 | 178601 |
| 2021-12-22 | 19.56 | $101.94 | 251700 |
| 2021-12-21 | 19.73 | $100.47 | 739039 |
| 2021-12-20 | 19.57 | $97.82 | 476900 |
| 2021-12-17 | 19.37 | $101.73 | 713968 |
| 2021-12-16 | 19.64 | $100.92 | 359136 |
| 2021-12-15 | 20.15 | $102.08 | 389300 |
| 2021-12-14 | 20.13 | $101.09 | 444330 |
| 2021-12-13 | 20.17 | $99.94 | 270709 |
| 2021-12-10 | 20.21 | $105.68 | 238100 |
| 2021-12-09 | 20.69 | $103.65 | 274100 |
| 2021-12-08 | 21.23 | $103.01 | 252827 |
| 2021-12-07 | 21.74 | $103.62 | 245445 |
| 2021-12-06 | 22.42 | $103.65 | 369600 |
| 2021-12-03 | 23.14 | $102.60 | 291513 |
| 2021-12-02 | 23.71 | $104.33 | 317700 |
| 2021-12-01 | 24.31 | $99.60 | 403653 |
| 2021-11-30 | 24.67 | $99.62 | 539921 |
| 2021-11-29 | 24.94 | $101.79 | 259933 |
| 2021-11-26 | 25.55 | $102.04 | 209411 |
| 2021-11-24 | 26.05 | $102.81 | 156741 |
| 2021-11-23 | 27.02 | $103.01 | 321300 |
| 2021-11-22 | 28.04 | $101.32 | 749800 |
| 2021-11-19 | 28.87 | $95.87 | 624829 |
| 2021-11-18 | 29.23 | $99.50 | 559601 |
| 2021-11-17 | 29.76 | $98.43 | 997007 |
| 2021-11-16 | 30.37 | $111.58 | 218438 |
| 2021-11-15 | 30.62 | $111.49 | 163200 |
| 2021-11-12 | 30.89 | $112.16 | 224537 |
| 2021-11-11 | 31.21 | $111.01 | 142600 |
| 2021-11-10 | 31.61 | $110.74 | 216200 |
| 2021-11-09 | 32.03 | $110.91 | 187900 |
| 2021-11-08 | 32.18 | $110.99 | 268717 |
| 2021-11-05 | 32.35 | $111.86 | 276300 |
| 2021-11-04 | 32.41 | $110.63 | 383900 |
| 2021-11-03 | 32.81 | $109.70 | 213700 |
| 2021-11-02 | 33.29 | $107.30 | 262034 |
| 2021-11-01 | 33.96 | $108.15 | 404924 |
| 2021-10-29 | 34.58 | $106.05 | 389728 |
| 2021-10-28 | 35.51 | $105.80 | 324543 |
| 2021-10-27 | 36.66 | $103.42 | 502200 |
| 2021-10-26 | 37.88 | $110.74 | 458400 |
| 2021-10-25 | 37.77 | $113.61 | 352000 |
| 2021-10-22 | 37.20 | $111.93 | 533905 |
| 2021-10-21 | 36.67 | $110.30 | 402535 |
| 2021-10-20 | 36.40 | $103.73 | 328900 |
| 2021-10-19 | 36.49 | $103.07 | 277600 |
| 2021-10-18 | 36.65 | $105.00 | 209500 |
| 2021-10-15 | 36.95 | $103.38 | 252000 |
| 2021-10-14 | 37.30 | $101.84 | 178226 |
| 2021-10-13 | 38.01 | $101.02 | 174600 |
| 2021-10-12 | 38.75 | $102.42 | 203913 |
| 2021-10-11 | 39.38 | $102.50 | 265200 |
| 2021-10-08 | 39.83 | $104.24 | 187141 |
| 2021-10-07 | 40.23 | $103.18 | 294803 |
| 2021-10-06 | 40.76 | $101.31 | 304745 |
| 2021-10-05 | 41.57 | $102.09 | 451933 |
| 2021-10-04 | 42.35 | $102.07 | 325747 |
| 2021-10-01 | 43.12 | $102.09 | 515100 |
| 2021-09-30 | 43.97 | $100.60 | 524450 |
| 2021-09-29 | 44.47 | $108.39 | 417328 |
| 2021-09-28 | 44.21 | $104.83 | 362337 |
| 2021-09-27 | 44.04 | $106.31 | 642405 |
| 2021-09-24 | 43.36 | $107.02 | 481728 |
| 2021-09-23 | 42.75 | $104.31 | 823508 |
| 2021-09-22 | 42.18 | $100.54 | 601336 |
| 2021-09-21 | 41.95 | $96.42 | 353800 |
| 2021-09-20 | 42.01 | $94.82 | 313500 |
| 2021-09-17 | 42.30 | $96.71 | 838429 |
| 2021-09-16 | 41.97 | $94.84 | 581500 |
| 2021-09-15 | 41.85 | $91.79 | 660385 |
| 2021-09-14 | 42.09 | $89.92 | 333347 |
| 2021-09-13 | 42.49 | $89.81 | 194800 |
| 2021-09-10 | 42.92 | $89.45 | 297811 |
| 2021-09-09 | 43.20 | $89.48 | 267833 |
| 2021-09-08 | 43.54 | $87.65 | 308200 |
| 2021-09-07 | 44.15 | $86.48 | 407400 |
| 2021-09-03 | 44.57 | $87.79 | 308711 |
| 2021-09-02 | 44.97 | $88.82 | 278500 |
| 2021-09-01 | 44.91 | $89.69 | 597947 |
| 2021-08-31 | 44.78 | $89.93 | 442847 |
| 2021-08-30 | 44.74 | $88.84 | 262000 |
| 2021-08-27 | 44.69 | $89.61 | 298902 |
| 2021-08-26 | 44.64 | $86.84 | 277483 |
| 2021-08-25 | 44.76 | $87.69 | 275800 |
| 2021-08-24 | 44.81 | $86.98 | 275100 |
| 2021-08-23 | 44.86 | $85.61 | 255300 |
| 2021-08-20 | 45.04 | $85.40 | 189524 |
| 2021-08-19 | 45.32 | $84.93 | 322800 |
| 2021-08-18 | 45.60 | $85.60 | 328500 |
| 2021-08-17 | 45.62 | $86.16 | 348234 |
| 2021-08-16 | 45.63 | $90.44 | 422779 |
| 2021-08-13 | 45.16 | $89.68 | 404334 |
| 2021-08-12 | 44.44 | $89.99 | 362449 |
| 2021-08-11 | 43.68 | $89.95 | 330900 |
| 2021-08-10 | 42.89 | $89.00 | 203308 |
| 2021-08-09 | 42.11 | $86.82 | 300400 |
| 2021-08-06 | 41.34 | $87.76 | 278675 |
| 2021-08-05 | 40.09 | $87.73 | 276715 |
| 2021-08-04 | 38.81 | $85.93 | 444800 |
| 2021-08-03 | 37.47 | $89.99 | 372700 |
| 2021-08-02 | 35.61 | $89.83 | 410600 |
| 2021-07-30 | 33.59 | $88.60 | 409543 |
| 2021-07-29 | 31.53 | $87.09 | 471747 |
| 2021-07-28 | 29.37 | $81.07 | 426914 |
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