Is Ferrari N.V. (RACE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ferrari N.V. (RACE) research center and poll results.
NYSE : RACE
Ferrari N.V.
$376.83 USD
-$5.75 (-1.5%)
- Volume
- 343.04K
- Average Volume
- 609.15K
- Market Capitalization
- $66.52B
- P/E Ratio
- 36.54
- Dividend Yield
- 1.10%
- Price Target
- $438.00
- Year High
- $519.10
- Year Low
- $312.51
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.33
- Current Ratio
- $2.41
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
370.37
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
183.64
Average
333.82
Maximum
500.00
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 370.37 | $376.83 | 343045 |
| 2026-07-16 | 369.25 | $382.58 | 364258 |
| 2026-07-15 | 368.42 | $375.74 | 313300 |
| 2026-07-14 | 368.09 | $369.16 | 281200 |
| 2026-07-13 | 367.38 | $372.98 | 304674 |
| 2026-07-10 | 367.01 | $376.64 | 250141 |
| 2026-07-09 | 365.50 | $374.67 | 287855 |
| 2026-07-08 | 364.65 | $375.03 | 403139 |
| 2026-07-07 | 363.47 | $386.99 | 366100 |
| 2026-07-06 | 361.47 | $391.86 | 662323 |
| 2026-07-02 | 359.38 | $384.97 | 624025 |
| 2026-07-01 | 357.35 | $374.66 | 692905 |
| 2026-06-30 | 356.31 | $372.29 | 594731 |
| 2026-06-29 | 355.15 | $368.34 | 1.0M |
| 2026-06-26 | 353.75 | $368.34 | 519500 |
| 2026-06-25 | 352.65 | $352.20 | 859045 |
| 2026-06-24 | 351.70 | $348.75 | 395539 |
| 2026-06-23 | 350.76 | $344.87 | 472514 |
| 2026-06-22 | 350.93 | $348.42 | 533561 |
| 2026-06-18 | 350.97 | $362.13 | 476420 |
| 2026-06-17 | 349.96 | $354.28 | 547798 |
| 2026-06-16 | 348.73 | $366.13 | 423149 |
| 2026-06-15 | 346.66 | $369.06 | 700157 |
| 2026-06-12 | 344.27 | $354.91 | 362665 |
| 2026-06-11 | 343.13 | $365.62 | 690202 |
| 2026-06-10 | 341.50 | $346.56 | 439500 |
| 2026-06-09 | 340.64 | $357.52 | 617818 |
| 2026-06-08 | 339.23 | $351.57 | 689298 |
| 2026-06-05 | 338.63 | $346.99 | 458865 |
| 2026-06-04 | 338.16 | $349.92 | 406750 |
| 2026-06-03 | 337.47 | $344.40 | 463980 |
| 2026-06-02 | 336.52 | $353.81 | 573361 |
| 2026-06-01 | 335.78 | $349.24 | 677582 |
| 2026-05-29 | 335.38 | $340.23 | 741202 |
| 2026-05-28 | 335.73 | $346.35 | 1.4M |
| 2026-05-27 | 335.29 | $333.22 | 1.4M |
| 2026-05-26 | 335.77 | $329.91 | 2.1M |
| 2026-05-22 | 336.66 | $348.24 | 688387 |
| 2026-05-21 | 336.85 | $349.39 | 556300 |
| 2026-05-20 | 337.09 | $341.81 | 719431 |
| 2026-05-19 | 337.93 | $329.66 | 478439 |
| 2026-05-18 | 339.37 | $324.77 | 498639 |
| 2026-05-15 | 341.77 | $321.20 | 665925 |
| 2026-05-14 | 344.36 | $332.21 | 332173 |
| 2026-05-13 | 345.57 | $333.09 | 644840 |
| 2026-05-12 | 346.77 | $329.26 | 424044 |
| 2026-05-11 | 348.21 | $329.26 | 556867 |
| 2026-05-08 | 349.51 | $339.69 | 699219 |
| 2026-05-07 | 350.12 | $337.46 | 696700 |
| 2026-05-06 | 350.85 | $336.25 | 673421 |
| 2026-05-05 | 351.61 | $325.44 | 1.2M |
| 2026-05-04 | 352.06 | $338.91 | 840700 |
| 2026-05-01 | 352.03 | $341.26 | 601604 |
| 2026-04-30 | 351.97 | $347.30 | 556861 |
| 2026-04-29 | 351.73 | $337.54 | 304534 |
| 2026-04-28 | 351.77 | $342.71 | 451940 |
| 2026-04-27 | 351.00 | $347.81 | 432010 |
| 2026-04-24 | 349.48 | $351.95 | 333403 |
| 2026-04-23 | 348.06 | $354.19 | 438813 |
| 2026-04-22 | 346.46 | $358.58 | 499900 |
| 2026-04-21 | 344.63 | $358.50 | 495914 |
| 2026-04-20 | 343.16 | $372.84 | 564900 |
| 2026-04-17 | 340.25 | $372.85 | 866685 |
| 2026-04-16 | 337.66 | $356.52 | 501946 |
| 2026-04-15 | 336.36 | $357.06 | 405329 |
| 2026-04-14 | 335.33 | $358.13 | 459800 |
| 2026-04-13 | 334.14 | $355.14 | 445505 |
| 2026-04-10 | 332.97 | $351.89 | 574797 |
| 2026-04-09 | 332.11 | $352.22 | 565104 |
| 2026-04-08 | 331.53 | $351.30 | 862502 |
| 2026-04-07 | 331.29 | $334.57 | 627216 |
| 2026-04-06 | 331.89 | $338.28 | 322289 |
| 2026-04-02 | 332.48 | $340.00 | 586300 |
| 2026-04-01 | 333.38 | $342.43 | 1.0M |
| 2026-03-31 | 334.51 | $338.45 | 1.4M |
| 2026-03-30 | 335.65 | $327.20 | 763910 |
| 2026-03-27 | 337.43 | $317.40 | 511130 |
| 2026-03-26 | 340.55 | $323.58 | 630200 |
| 2026-03-25 | 343.18 | $322.17 | 530000 |
| 2026-03-24 | 345.74 | $322.02 | 515230 |
| 2026-03-23 | 348.34 | $329.16 | 852852 |
| 2026-03-20 | 349.80 | $314.63 | 941449 |
| 2026-03-19 | 352.42 | $321.01 | 1.1M |
| 2026-03-18 | 354.69 | $330.47 | 567339 |
| 2026-03-17 | 356.49 | $336.48 | 554700 |
| 2026-03-16 | 358.41 | $334.36 | 662273 |
| 2026-03-13 | 360.65 | $331.86 | 879600 |
| 2026-03-12 | 363.62 | $334.55 | 546965 |
| 2026-03-11 | 366.04 | $340.61 | 386418 |
| 2026-03-10 | 367.17 | $346.56 | 519433 |
| 2026-03-09 | 366.65 | $346.58 | 763530 |
| 2026-03-06 | 366.01 | $350.08 | 478315 |
| 2026-03-05 | 365.24 | $358.03 | 576752 |
| 2026-03-04 | 364.31 | $365.09 | 374600 |
| 2026-03-03 | 362.57 | $361.13 | 742029 |
| 2026-03-02 | 361.33 | $362.75 | 873330 |
| 2026-02-27 | 359.85 | $379.92 | 574458 |
| 2026-02-26 | 357.78 | $376.19 | 532738 |
| 2026-02-25 | 355.64 | $373.34 | 632032 |
| 2026-02-24 | 353.84 | $373.92 | 759364 |
| 2026-02-23 | 352.17 | $358.42 | 498645 |
| 2026-02-20 | 351.18 | $366.95 | 607347 |
| 2026-02-19 | 349.71 | $366.50 | 804826 |
| 2026-02-18 | 348.46 | $366.43 | 553570 |
| 2026-02-17 | 346.98 | $374.99 | 576152 |
| 2026-02-13 | 345.49 | $379.08 | 1.0M |
| 2026-02-12 | 344.27 | $391.21 | 1.3M |
| 2026-02-11 | 342.38 | $383.00 | 3.1M |
| 2026-02-10 | 341.23 | $363.22 | 2.4M |
| 2026-02-09 | 341.93 | $336.13 | 647342 |
| 2026-02-06 | 343.93 | $333.79 | 732286 |
| 2026-02-05 | 345.79 | $334.76 | 452220 |
| 2026-02-04 | 347.39 | $339.33 | 689800 |
| 2026-02-03 | 349.02 | $330.32 | 587235 |
| 2026-02-02 | 351.47 | $336.33 | 470253 |
| 2026-01-30 | 353.25 | $333.17 | 531450 |
| 2026-01-29 | 355.07 | $338.45 | 488075 |
| 2026-01-28 | 356.77 | $333.46 | 497591 |
| 2026-01-27 | 358.88 | $337.40 | 451035 |
| 2026-01-26 | 360.92 | $340.45 | 642422 |
| 2026-01-23 | 362.71 | $338.53 | 870669 |
| 2026-01-22 | 364.58 | $337.55 | 729834 |
| 2026-01-21 | 366.47 | $341.68 | 1.5M |
| 2026-01-20 | 368.30 | $336.78 | 1.4M |
| 2026-01-16 | 370.09 | $345.23 | 1.1M |
| 2026-01-15 | 371.10 | $354.57 | 506392 |
| 2026-01-14 | 371.90 | $353.39 | 1.3M |
| 2026-01-13 | 372.66 | $360.09 | 1.1M |
| 2026-01-12 | 373.01 | $377.20 | 448980 |
| 2026-01-09 | 372.55 | $376.19 | 670100 |
| 2026-01-08 | 371.94 | $370.85 | 873300 |
| 2026-01-07 | 372.17 | $366.81 | 671982 |
| 2026-01-06 | 372.97 | $371.96 | 485060 |
| 2026-01-05 | 374.04 | $379.27 | 646043 |
| 2026-01-02 | 374.73 | $371.89 | 477208 |
| 2025-12-31 | 375.83 | $369.56 | 237836 |
| 2025-12-30 | 376.68 | $372.48 | 348371 |
| 2025-12-29 | 377.40 | $375.75 | 418618 |
| 2025-12-26 | 378.21 | $378.13 | 173300 |
| 2025-12-24 | 378.45 | $376.34 | 123000 |
| 2025-12-23 | 378.89 | $375.91 | 441721 |
| 2025-12-22 | 379.17 | $375.25 | 529102 |
| 2025-12-19 | 379.87 | $378.29 | 561400 |
| 2025-12-18 | 380.11 | $372.65 | 813000 |
| 2025-12-17 | 380.97 | $365.51 | 648656 |
| 2025-12-16 | 382.58 | $370.42 | 655946 |
| 2025-12-15 | 384.33 | $368.60 | 684885 |
| 2025-12-12 | 386.76 | $367.13 | 908167 |
| 2025-12-11 | 389.29 | $367.96 | 785568 |
| 2025-12-10 | 391.87 | $364.04 | 1.5M |
| 2025-12-09 | 394.79 | $375.35 | 738200 |
| 2025-12-08 | 396.60 | $382.98 | 776827 |
| 2025-12-05 | 398.11 | $393.21 | 469201 |
| 2025-12-04 | 398.73 | $393.23 | 355274 |
| 2025-12-03 | 399.40 | $393.84 | 564009 |
| 2025-12-02 | 399.68 | $386.56 | 454231 |
| 2025-12-01 | 399.95 | $386.93 | 405564 |
| 2025-11-28 | 400.80 | $391.90 | 349600 |
| 2025-11-26 | 401.01 | $382.80 | 538985 |
| 2025-11-25 | 401.44 | $385.14 | 653784 |
| 2025-11-24 | 402.30 | $381.58 | 1.1M |
| 2025-11-21 | 403.59 | $389.19 | 786555 |
| 2025-11-20 | 404.55 | $383.15 | 575042 |
| 2025-11-19 | 405.53 | $389.83 | 504222 |
| 2025-11-18 | 405.74 | $397.83 | 585751 |
| 2025-11-17 | 405.88 | $405.38 | 751300 |
| 2025-11-14 | 405.52 | $417.16 | 571725 |
| 2025-11-13 | 404.62 | $417.81 | 636714 |
| 2025-11-12 | 403.35 | $419.52 | 977767 |
| 2025-11-11 | 401.85 | $422.46 | 868900 |
| 2025-11-10 | 399.84 | $411.40 | 541977 |
| 2025-11-07 | 398.20 | $413.26 | 627142 |
| 2025-11-06 | 397.33 | $405.62 | 828242 |
| 2025-11-05 | 397.42 | $406.67 | 741848 |
| 2025-11-04 | 401.04 | $399.39 | 1.6M |
| 2025-11-03 | 405.62 | $392.03 | 943475 |
| 2025-10-31 | 410.59 | $403.95 | 1.0M |
| 2025-10-30 | 415.45 | $396.00 | 605851 |
| 2025-10-29 | 420.86 | $391.44 | 1.0M |
| 2025-10-28 | 425.80 | $402.27 | 686261 |
| 2025-10-27 | 429.94 | $407.46 | 445823 |
| 2025-10-24 | 433.67 | $408.31 | 710314 |
| 2025-10-23 | 437.02 | $402.85 | 649375 |
| 2025-10-22 | 440.54 | $394.06 | 949040 |
| 2025-10-21 | 444.87 | $400.46 | 739731 |
| 2025-10-20 | 449.17 | $398.31 | 642369 |
| 2025-10-17 | 453.14 | $399.08 | 1.2M |
| 2025-10-16 | 457.17 | $392.46 | 1.4M |
| 2025-10-15 | 461.73 | $389.56 | 1.5M |
| 2025-10-14 | 465.76 | $382.19 | 1.8M |
| 2025-10-13 | 470.66 | $378.72 | 2.6M |
| 2025-10-10 | 475.67 | $395.72 | 2.6M |
| 2025-10-09 | 479.79 | $407.38 | 4.9M |
| 2025-10-08 | 483.39 | $479.21 | 488344 |
| 2025-10-07 | 483.11 | $490.86 | 407814 |
| 2025-10-06 | 482.55 | $491.53 | 441002 |
| 2025-10-03 | 481.92 | $501.15 | 479438 |
| 2025-10-02 | 481.30 | $504.09 | 482660 |
| 2025-10-01 | 480.85 | $490.24 | 375109 |
| 2025-09-30 | 481.08 | $485.22 | 229934 |
| 2025-09-29 | 481.43 | $482.04 | 249115 |
| 2025-09-26 | 481.18 | $475.36 | 183755 |
| 2025-09-25 | 481.36 | $473.17 | 353652 |
| 2025-09-24 | 481.17 | $480.60 | 324900 |
| 2025-09-23 | 480.54 | $486.50 | 426300 |
| 2025-09-22 | 479.59 | $477.74 | 327300 |
| 2025-09-19 | 479.26 | $479.59 | 456656 |
| 2025-09-18 | 478.63 | $483.77 | 365515 |
| 2025-09-17 | 477.86 | $470.03 | 386209 |
| 2025-09-16 | 477.93 | $480.33 | 301400 |
| 2025-09-15 | 477.08 | $478.94 | 241547 |
| 2025-09-12 | 476.16 | $478.00 | 158821 |
| 2025-09-11 | 475.48 | $479.36 | 210245 |
| 2025-09-10 | 474.07 | $473.62 | 321220 |
| 2025-09-09 | 472.70 | $479.62 | 310159 |
| 2025-09-08 | 470.78 | $478.97 | 464400 |
| 2025-09-05 | 469.03 | $488.77 | 279304 |
| 2025-09-04 | 467.02 | $495.19 | 331500 |
| 2025-09-03 | 464.41 | $494.82 | 320900 |
| 2025-09-02 | 461.76 | $492.08 | 405559 |
| 2025-08-29 | 459.07 | $477.21 | 186900 |
| 2025-08-28 | 457.02 | $478.98 | 304400 |
| 2025-08-27 | 455.24 | $469.36 | 233200 |
| 2025-08-26 | 456.71 | $467.94 | 224466 |
| 2025-08-25 | 458.59 | $467.54 | 242458 |
| 2025-08-22 | 460.58 | $471.02 | 319858 |
| 2025-08-21 | 462.91 | $467.02 | 536900 |
| 2025-08-20 | 465.37 | $468.42 | 243606 |
| 2025-08-19 | 467.82 | $471.50 | 381270 |
| 2025-08-18 | 469.29 | $463.17 | 302709 |
| 2025-08-15 | 471.50 | $460.55 | 314123 |
| 2025-08-14 | 473.74 | $464.43 | 777998 |
| 2025-08-13 | 475.83 | $451.21 | 468444 |
| 2025-08-12 | 478.53 | $446.16 | 353453 |
| 2025-08-11 | 480.58 | $441.35 | 318803 |
| 2025-08-08 | 482.93 | $443.84 | 480400 |
| 2025-08-07 | 485.27 | $448.68 | 634025 |
| 2025-08-06 | 487.73 | $442.92 | 469100 |
| 2025-08-05 | 490.14 | $441.79 | 821301 |
| 2025-08-04 | 492.50 | $438.32 | 933447 |
| 2025-08-01 | 494.90 | $436.24 | 1.7M |
| 2025-07-31 | 497.60 | $443.39 | 2.3M |
| 2025-07-30 | 500.00 | $498.79 | 298570 |
| 2025-07-29 | 499.53 | $505.42 | 228256 |
| 2025-07-28 | 498.80 | $507.31 | 247100 |
| 2025-07-25 | 497.99 | $517.65 | 271800 |
| 2025-07-24 | 495.98 | $516.20 | 215318 |
| 2025-07-23 | 493.93 | $517.56 | 390481 |
| 2025-07-22 | 491.67 | $500.81 | 231303 |
| 2025-07-21 | 489.69 | $507.34 | 196133 |
| 2025-07-18 | 487.27 | $505.40 | 372305 |
| 2025-07-17 | 485.03 | $506.19 | 475702 |
| 2025-07-16 | 482.75 | $505.30 | 552399 |
| 2025-07-15 | 480.73 | $487.11 | 222500 |
| 2025-07-14 | 479.54 | $488.29 | 220300 |
| 2025-07-11 | 478.76 | $490.66 | 268300 |
| 2025-07-10 | 478.35 | $497.94 | 316249 |
| 2025-07-09 | 477.77 | $491.01 | 198441 |
| 2025-07-08 | 477.18 | $489.03 | 365476 |
| 2025-07-07 | 476.85 | $486.32 | 262821 |
| 2025-07-03 | 476.56 | $490.20 | 201602 |
| 2025-07-02 | 476.09 | $491.56 | 288330 |
| 2025-07-01 | 475.30 | $489.37 | 354200 |
| 2025-06-30 | 474.84 | $490.74 | 339558 |
| 2025-06-27 | 474.24 | $491.10 | 488800 |
| 2025-06-26 | 473.64 | $477.54 | 528906 |
| 2025-06-25 | 473.53 | $475.12 | 284228 |
| 2025-06-24 | 473.95 | $472.42 | 442600 |
| 2025-06-23 | 474.14 | $461.08 | 231134 |
| 2025-06-20 | 475.65 | $459.05 | 177957 |
| 2025-06-18 | 477.50 | $460.51 | 212600 |
| 2025-06-17 | 479.43 | $460.65 | 263613 |
| 2025-06-16 | 481.28 | $464.81 | 256400 |
| 2025-06-13 | 482.97 | $463.44 | 646400 |
| 2025-06-12 | 484.54 | $472.66 | 471122 |
| 2025-06-11 | 485.69 | $482.39 | 374600 |
| 2025-06-10 | 486.11 | $486.39 | 554300 |
| 2025-06-09 | 486.13 | $479.12 | 211600 |
| 2025-06-06 | 486.59 | $482.61 | 217201 |
| 2025-06-05 | 486.49 | $480.36 | 220658 |
| 2025-06-04 | 486.31 | $480.96 | 273147 |
| 2025-06-03 | 485.97 | $475.74 | 358200 |
| 2025-06-02 | 485.51 | $480.08 | 356406 |
| 2025-05-30 | 484.65 | $478.76 | 321636 |
| 2025-05-29 | 483.71 | $479.02 | 231200 |
| 2025-05-28 | 482.85 | $475.40 | 291534 |
| 2025-05-27 | 482.22 | $483.47 | 439200 |
| 2025-05-23 | 480.96 | $476.22 | 487425 |
| 2025-05-22 | 480.19 | $491.30 | 279120 |
| 2025-05-21 | 478.46 | $496.12 | 302900 |
| 2025-05-20 | 475.74 | $499.02 | 196000 |
| 2025-05-19 | 473.15 | $497.63 | 185700 |
| 2025-05-16 | 470.00 | $498.74 | 184124 |
| 2025-05-15 | 467.06 | $494.79 | 236792 |
| 2025-05-14 | 463.96 | $495.65 | 309700 |
| 2025-05-13 | 460.88 | $490.88 | 334336 |
| 2025-05-12 | 457.81 | $486.76 | 351900 |
| 2025-05-09 | 454.90 | $488.28 | 269909 |
| 2025-05-08 | 451.68 | $480.71 | 353100 |
| 2025-05-07 | 449.24 | $476.74 | 297900 |
| 2025-05-06 | 445.30 | $474.14 | 433400 |
| 2025-05-05 | 441.53 | $466.46 | 308100 |
| 2025-05-02 | 438.95 | $462.84 | 408431 |
| 2025-05-01 | 437.37 | $460.12 | 247428 |
| 2025-04-30 | 436.29 | $461.78 | 361837 |
| 2025-04-29 | 434.73 | $462.74 | 262319 |
| 2025-04-28 | 432.99 | $458.20 | 330500 |
| 2025-04-25 | 431.56 | $460.80 | 250200 |
| 2025-04-24 | 429.86 | $456.82 | 415200 |
| 2025-04-23 | 427.71 | $441.68 | 340672 |
| 2025-04-22 | 427.32 | $447.16 | 371645 |
| 2025-04-21 | 426.76 | $434.76 | 238661 |
| 2025-04-17 | 426.83 | $439.97 | 239700 |
| 2025-04-16 | 427.04 | $432.75 | 340801 |
| 2025-04-15 | 428.06 | $433.98 | 266508 |
| 2025-04-14 | 428.69 | $429.53 | 434543 |
| 2025-04-11 | 429.92 | $428.58 | 613100 |
| 2025-04-10 | 430.95 | $423.81 | 616402 |
| 2025-04-09 | 431.79 | $432.00 | 1.0M |
| 2025-04-08 | 432.71 | $397.86 | 1.0M |
| 2025-04-07 | 434.88 | $398.70 | 1.1M |
| 2025-04-04 | 436.80 | $414.85 | 1.2M |
| 2025-04-03 | 438.54 | $431.23 | 608520 |
| 2025-04-02 | 439.31 | $438.54 | 601900 |
| 2025-04-01 | 440.34 | $430.61 | 594773 |
| 2025-03-31 | 441.79 | $427.88 | 446013 |
| 2025-03-28 | 443.61 | $429.71 | 1.1M |
| 2025-03-27 | 445.35 | $426.82 | 1.5M |
| 2025-03-26 | 447.03 | $413.73 | 1.1M |
| 2025-03-25 | 450.35 | $433.98 | 356208 |
| 2025-03-24 | 453.87 | $435.83 | 490879 |
| 2025-03-21 | 457.04 | $436.32 | 475145 |
| 2025-03-20 | 460.40 | $444.03 | 461103 |
| 2025-03-19 | 463.61 | $453.28 | 254940 |
| 2025-03-18 | 465.98 | $446.43 | 318100 |
| 2025-03-17 | 468.90 | $454.20 | 246500 |
| 2025-03-14 | 471.38 | $449.23 | 303200 |
| 2025-03-13 | 473.44 | $440.66 | 437720 |
| 2025-03-12 | 475.53 | $450.35 | 385602 |
| 2025-03-11 | 476.76 | $441.25 | 536600 |
| 2025-03-10 | 477.74 | $437.08 | 517934 |
| 2025-03-07 | 478.21 | $449.56 | 443520 |
| 2025-03-06 | 478.81 | $446.70 | 546900 |
| 2025-03-05 | 479.68 | $459.20 | 573800 |
| 2025-03-04 | 479.69 | $459.59 | 459453 |
| 2025-03-03 | 478.16 | $464.20 | 685432 |
| 2025-02-28 | 476.37 | $464.57 | 572800 |
| 2025-02-27 | 474.74 | $460.50 | 1.2M |
| 2025-02-26 | 473.17 | $480.00 | 934700 |
| 2025-02-25 | 470.72 | $504.50 | 283654 |
| 2025-02-24 | 467.11 | $499.22 | 237800 |
| 2025-02-21 | 463.77 | $503.43 | 282928 |
| 2025-02-20 | 460.10 | $508.15 | 215100 |
| 2025-02-19 | 456.31 | $500.84 | 171358 |
| 2025-02-18 | 453.28 | $504.69 | 273946 |
| 2025-02-14 | 449.84 | $503.84 | 379637 |
| 2025-02-13 | 446.30 | $490.45 | 419231 |
| 2025-02-12 | 443.36 | $482.55 | 368030 |
| 2025-02-11 | 440.33 | $474.96 | 596660 |
| 2025-02-10 | 437.50 | $460.80 | 388490 |
| 2025-02-07 | 435.93 | $446.44 | 398100 |
| 2025-02-06 | 435.30 | $461.56 | 396900 |
| 2025-02-05 | 433.62 | $464.19 | 539356 |
| 2025-02-04 | 431.75 | $459.30 | 939000 |
| 2025-02-03 | 429.65 | $428.94 | 484600 |
| 2025-01-31 | 429.03 | $428.52 | 372385 |
| 2025-01-30 | 428.84 | $431.95 | 474019 |
| 2025-01-29 | 428.58 | $428.99 | 298824 |
| 2025-01-28 | 428.74 | $431.09 | 295803 |
| 2025-01-27 | 428.77 | $432.32 | 321300 |
| 2025-01-24 | 428.86 | $432.37 | 349112 |
| 2025-01-23 | 428.75 | $429.98 | 341701 |
| 2025-01-22 | 428.59 | $432.50 | 212891 |
| 2025-01-21 | 428.23 | $440.23 | 275000 |
| 2025-01-17 | 427.36 | $435.87 | 167700 |
| 2025-01-16 | 427.19 | $432.94 | 180828 |
| 2025-01-15 | 427.39 | $431.68 | 212075 |
| 2025-01-14 | 428.51 | $421.97 | 270455 |
| 2025-01-13 | 430.01 | $418.37 | 292699 |
| 2025-01-10 | 431.57 | $429.29 | 215200 |
| 2025-01-08 | 432.53 | $433.87 | 238176 |
| 2025-01-07 | 433.26 | $427.97 | 169027 |
| 2025-01-06 | 434.78 | $426.77 | 235206 |
| 2025-01-03 | 435.72 | $417.42 | 243355 |
| 2025-01-02 | 437.14 | $416.42 | 283408 |
| 2024-12-31 | 438.54 | $424.84 | 138881 |
| 2024-12-30 | 439.17 | $426.77 | 150300 |
| 2024-12-27 | 439.54 | $432.15 | 171221 |
| 2024-12-26 | 439.51 | $431.74 | 158525 |
| 2024-12-24 | 439.51 | $433.98 | 82609 |
| 2024-12-23 | 439.57 | $430.15 | 225703 |
| 2024-12-20 | 439.94 | $426.93 | 262700 |
| 2024-12-19 | 440.07 | $425.30 | 388235 |
| 2024-12-18 | 440.17 | $422.83 | 302323 |
| 2024-12-17 | 440.45 | $432.36 | 380729 |
| 2024-12-16 | 440.58 | $436.96 | 325311 |
| 2024-12-13 | 440.28 | $454.18 | 201922 |
| 2024-12-12 | 439.59 | $451.86 | 209000 |
| 2024-12-11 | 438.99 | $449.53 | 227931 |
| 2024-12-10 | 438.37 | $448.56 | 235328 |
| 2024-12-09 | 438.57 | $448.48 | 279346 |
| 2024-12-06 | 438.87 | $458.44 | 362600 |
| 2024-12-05 | 438.58 | $445.52 | 356701 |
| 2024-12-04 | 438.45 | $445.73 | 306521 |
| 2024-12-03 | 438.22 | $444.51 | 312513 |
| 2024-12-02 | 439.79 | $437.40 | 223902 |
| 2024-11-29 | 441.76 | $434.16 | 143701 |
| 2024-11-27 | 443.85 | $431.57 | 167219 |
| 2024-11-26 | 446.21 | $431.70 | 220701 |
| 2024-11-25 | 449.02 | $435.24 | 340614 |
| 2024-11-22 | 451.78 | $437.62 | 231716 |
| 2024-11-21 | 454.14 | $429.51 | 217456 |
| 2024-11-20 | 456.99 | $427.16 | 227800 |
| 2024-11-19 | 459.75 | $428.48 | 313630 |
| 2024-11-18 | 462.25 | $434.98 | 243109 |
| 2024-11-15 | 464.51 | $430.99 | 280182 |
| 2024-11-14 | 467.08 | $440.39 | 204842 |
| 2024-11-13 | 469.18 | $439.89 | 277809 |
| 2024-11-12 | 470.78 | $437.12 | 419975 |
| 2024-11-11 | 472.47 | $452.46 | 324699 |
| 2024-11-08 | 473.80 | $454.46 | 429364 |
| 2024-11-07 | 474.53 | $452.66 | 516935 |
| 2024-11-06 | 474.57 | $443.00 | 753724 |
| 2024-11-05 | 475.24 | $441.00 | 1.5M |
| 2024-11-04 | 476.24 | $476.05 | 251000 |
| 2024-11-01 | 474.92 | $476.76 | 298396 |
| 2024-10-31 | 473.57 | $475.88 | 240700 |
| 2024-10-30 | 472.28 | $478.84 | 264881 |
| 2024-10-29 | 471.20 | $487.94 | 139527 |
| 2024-10-28 | 469.59 | $490.48 | 144802 |
| 2024-10-25 | 468.57 | $484.73 | 206708 |
| 2024-10-24 | 467.92 | $486.48 | 405973 |
| 2024-10-23 | 467.50 | $482.44 | 189930 |
| 2024-10-22 | 467.08 | $478.51 | 232024 |
| 2024-10-21 | 467.05 | $480.18 | 155700 |
| 2024-10-18 | 466.89 | $482.35 | 267910 |
| 2024-10-17 | 466.30 | $482.32 | 302106 |
| 2024-10-16 | 465.89 | $471.99 | 158400 |
| 2024-10-15 | 465.17 | $470.77 | 269951 |
| 2024-10-14 | 464.77 | $479.23 | 245108 |
| 2024-10-11 | 463.99 | $469.08 | 336700 |
| 2024-10-10 | 463.99 | $453.27 | 214904 |
| 2024-10-09 | 464.92 | $456.50 | 254826 |
| 2024-10-08 | 465.85 | $461.06 | 424300 |
| 2024-10-07 | 466.15 | $449.53 | 366300 |
| 2024-10-04 | 467.27 | $449.81 | 289954 |
| 2024-10-03 | 468.32 | $450.09 | 324006 |
| 2024-10-02 | 469.67 | $457.16 | 287247 |
| 2024-10-01 | 471.16 | $455.86 | 323384 |
| 2024-09-30 | 472.70 | $470.11 | 222215 |
| 2024-09-27 | 474.03 | $471.68 | 207200 |
| 2024-09-26 | 474.98 | $478.03 | 210539 |
| 2024-09-25 | 475.42 | $474.11 | 282425 |
| 2024-09-24 | 476.17 | $477.93 | 321700 |
| 2024-09-23 | 476.27 | $476.96 | 306418 |
| 2024-09-20 | 476.62 | $470.56 | 316157 |
| 2024-09-19 | 476.94 | $474.06 | 446596 |
| 2024-09-18 | 477.18 | $457.53 | 308426 |
| 2024-09-17 | 477.64 | $462.82 | 246900 |
| 2024-09-16 | 477.65 | $463.66 | 268947 |
| 2024-09-13 | 477.45 | $469.09 | 226000 |
| 2024-09-12 | 476.70 | $471.90 | 311388 |
| 2024-09-11 | 475.75 | $475.05 | 332508 |
| 2024-09-10 | 473.59 | $467.08 | 319107 |
| 2024-09-09 | 471.35 | $471.98 | 172020 |
| 2024-09-06 | 468.76 | $470.70 | 287100 |
| 2024-09-05 | 466.25 | $477.15 | 286800 |
| 2024-09-04 | 463.29 | $486.92 | 270514 |
| 2024-09-03 | 459.79 | $486.68 | 248668 |
| 2024-08-30 | 456.59 | $496.79 | 227000 |
| 2024-08-29 | 453.43 | $490.59 | 222706 |
| 2024-08-28 | 449.99 | $486.74 | 160400 |
| 2024-08-27 | 446.30 | $489.26 | 298597 |
| 2024-08-26 | 442.35 | $479.85 | 156255 |
| 2024-08-23 | 438.94 | $483.94 | 214700 |
| 2024-08-22 | 435.43 | $477.04 | 348500 |
| 2024-08-21 | 431.88 | $478.79 | 387534 |
| 2024-08-20 | 428.62 | $466.73 | 202053 |
| 2024-08-19 | 426.44 | $463.06 | 266403 |
| 2024-08-16 | 424.65 | $459.70 | 316054 |
| 2024-08-15 | 422.48 | $454.13 | 425153 |
| 2024-08-14 | 420.90 | $452.90 | 718900 |
| 2024-08-13 | 419.29 | $431.81 | 205400 |
| 2024-08-12 | 419.16 | $422.33 | 140800 |
| 2024-08-09 | 419.47 | $420.11 | 193365 |
| 2024-08-08 | 420.22 | $420.55 | 164209 |
| 2024-08-07 | 420.62 | $417.95 | 190200 |
| 2024-08-06 | 421.47 | $416.82 | 296430 |
| 2024-08-05 | 421.95 | $422.78 | 546900 |
| 2024-08-02 | 422.18 | $433.59 | 535440 |
| 2024-08-01 | 421.62 | $421.62 | 410548 |
| 2024-07-31 | 421.67 | $413.01 | 311117 |
| 2024-07-30 | 421.74 | $410.27 | 170043 |
| 2024-07-29 | 421.74 | $411.70 | 196851 |
| 2024-07-26 | 421.57 | $413.80 | 176000 |
| 2024-07-25 | 421.35 | $405.92 | 265133 |
| 2024-07-24 | 421.68 | $413.67 | 259582 |
| 2024-07-23 | 422.19 | $423.17 | 152400 |
| 2024-07-22 | 422.12 | $427.19 | 237000 |
| 2024-07-19 | 421.49 | $416.31 | 102700 |
| 2024-07-18 | 421.68 | $422.43 | 168507 |
| 2024-07-17 | 421.28 | $420.71 | 177300 |
| 2024-07-16 | 421.04 | $429.22 | 157902 |
| 2024-07-15 | 420.08 | $428.56 | 166624 |
| 2024-07-12 | 419.49 | $435.16 | 163630 |
| 2024-07-11 | 419.10 | $428.47 | 219415 |
| 2024-07-10 | 418.22 | $435.05 | 133618 |
| 2024-07-09 | 417.14 | $426.29 | 150836 |
| 2024-07-08 | 416.47 | $427.38 | 194449 |
| 2024-07-05 | 415.95 | $422.39 | 179961 |
| 2024-07-03 | 415.95 | $422.72 | 198243 |
| 2024-07-02 | 415.35 | $414.38 | 234367 |
| 2024-07-01 | 415.09 | $410.24 | 187428 |
| 2024-06-28 | 415.12 | $408.37 | 246800 |
| 2024-06-27 | 415.16 | $409.46 | 254158 |
| 2024-06-26 | 414.99 | $412.52 | 296225 |
| 2024-06-25 | 414.97 | $423.82 | 232400 |
| 2024-06-24 | 414.59 | $421.68 | 176720 |
| 2024-06-21 | 414.18 | $414.65 | 216500 |
| 2024-06-20 | 414.20 | $420.09 | 189800 |
| 2024-06-18 | 414.12 | $414.36 | 103200 |
| 2024-06-17 | 414.23 | $416.06 | 163100 |
| 2024-06-14 | 414.54 | $409.98 | 346641 |
| 2024-06-13 | 415.02 | $416.68 | 178798 |
| 2024-06-12 | 415.05 | $427.36 | 356722 |
| 2024-06-11 | 414.23 | $410.94 | 169100 |
| 2024-06-10 | 413.97 | $413.48 | 107104 |
| 2024-06-07 | 413.55 | $412.93 | 184240 |
| 2024-06-06 | 413.27 | $416.92 | 393522 |
| 2024-06-05 | 412.74 | $422.40 | 331387 |
| 2024-06-04 | 411.67 | $410.74 | 195123 |
| 2024-06-03 | 412.51 | $409.05 | 147500 |
| 2024-05-31 | 413.58 | $411.00 | 177603 |
| 2024-05-30 | 414.25 | $408.98 | 116015 |
| 2024-05-29 | 414.60 | $406.19 | 257300 |
| 2024-05-28 | 415.08 | $412.14 | 175000 |
| 2024-05-24 | 415.59 | $416.16 | 169700 |
| 2024-05-23 | 415.91 | $413.53 | 153400 |
| 2024-05-22 | 415.84 | $415.05 | 223234 |
| 2024-05-21 | 416.10 | $418.37 | 225933 |
| 2024-05-20 | 416.42 | $416.65 | 185419 |
| 2024-05-17 | 416.10 | $422.30 | 182930 |
| 2024-05-16 | 415.42 | $419.57 | 266836 |
| 2024-05-15 | 415.07 | $417.21 | 307700 |
| 2024-05-14 | 415.01 | $411.02 | 135419 |
| 2024-05-13 | 415.03 | $405.73 | 174800 |
| 2024-05-10 | 415.29 | $405.00 | 222446 |
| 2024-05-09 | 415.56 | $407.43 | 255337 |
| 2024-05-08 | 416.21 | $406.22 | 442600 |
| 2024-05-07 | 416.89 | $401.00 | 966800 |
| 2024-05-06 | 417.86 | $427.66 | 307543 |
| 2024-05-03 | 417.66 | $430.29 | 288971 |
| 2024-05-02 | 417.09 | $424.56 | 214124 |
| 2024-05-01 | 416.56 | $415.94 | 109900 |
| 2024-04-30 | 416.74 | $415.70 | 217700 |
| 2024-04-29 | 416.93 | $422.44 | 146800 |
| 2024-04-26 | 417.40 | $422.46 | 217590 |
| 2024-04-25 | 418.07 | $412.21 | 510115 |
| 2024-04-24 | 419.42 | $420.33 | 237357 |
| 2024-04-23 | 420.30 | $424.74 | 273400 |
| 2024-04-22 | 421.04 | $410.27 | 179936 |
| 2024-04-19 | 422.19 | $408.65 | 282950 |
| 2024-04-18 | 423.32 | $412.62 | 216100 |
| 2024-04-17 | 424.39 | $416.00 | 264800 |
| 2024-04-16 | 425.26 | $411.34 | 203404 |
| 2024-04-15 | 426.02 | $410.93 | 218023 |
| 2024-04-12 | 426.70 | $410.40 | 250000 |
| 2024-04-11 | 427.20 | $420.38 | 163026 |
| 2024-04-10 | 427.30 | $419.82 | 247410 |
| 2024-04-09 | 427.51 | $420.50 | 217200 |
| 2024-04-08 | 427.14 | $423.55 | 284410 |
| 2024-04-05 | 427.00 | $418.86 | 186700 |
| 2024-04-04 | 427.14 | $414.03 | 424129 |
| 2024-04-03 | 427.27 | $419.51 | 303100 |
| 2024-04-02 | 426.87 | $419.59 | 304967 |
| 2024-04-01 | 426.57 | $431.75 | 166500 |
| 2024-03-28 | 426.25 | $435.94 | 176400 |
| 2024-03-27 | 425.69 | $439.16 | 131300 |
| 2024-03-26 | 425.16 | $437.97 | 173400 |
| 2024-03-25 | 424.33 | $439.59 | 186300 |
| 2024-03-22 | 423.31 | $433.29 | 131737 |
| 2024-03-21 | 422.45 | $431.11 | 238540 |
| 2024-03-20 | 421.49 | $434.14 | 242842 |
| 2024-03-19 | 419.90 | $433.36 | 351906 |
| 2024-03-18 | 417.75 | $426.53 | 220027 |
| 2024-03-15 | 415.89 | $424.54 | 207800 |
| 2024-03-14 | 414.11 | $420.38 | 190228 |
| 2024-03-13 | 412.22 | $422.45 | 162800 |
| 2024-03-12 | 409.94 | $424.00 | 410170 |
| 2024-03-11 | 408.10 | $413.00 | 257255 |
| 2024-03-08 | 407.08 | $420.74 | 278772 |
| 2024-03-07 | 405.30 | $421.75 | 163900 |
| 2024-03-06 | 403.26 | $416.63 | 363562 |
| 2024-03-05 | 401.36 | $411.46 | 224000 |
| 2024-03-04 | 399.37 | $413.57 | 396300 |
| 2024-03-01 | 397.65 | $425.35 | 216500 |
| 2024-02-29 | 395.86 | $424.77 | 483882 |
| 2024-02-28 | 391.91 | $428.56 | 341837 |
| 2024-02-27 | 387.96 | $421.31 | 405400 |
| 2024-02-26 | 384.14 | $419.33 | 319613 |
| 2024-02-23 | 380.18 | $416.07 | 282507 |
| 2024-02-22 | 376.14 | $411.85 | 327446 |
| 2024-02-21 | 372.31 | $402.27 | 351623 |
| 2024-02-20 | 368.86 | $390.45 | 255349 |
| 2024-02-16 | 366.20 | $389.23 | 231624 |
| 2024-02-15 | 364.21 | $389.10 | 185000 |
| 2024-02-14 | 362.11 | $382.45 | 161185 |
| 2024-02-13 | 360.15 | $376.84 | 278519 |
| 2024-02-12 | 358.65 | $387.25 | 234372 |
| 2024-02-09 | 356.85 | $392.56 | 252847 |
| 2024-02-08 | 354.75 | $385.15 | 271035 |
| 2024-02-07 | 353.06 | $381.04 | 305170 |
| 2024-02-06 | 351.16 | $378.53 | 318951 |
| 2024-02-05 | 349.44 | $371.66 | 447700 |
| 2024-02-02 | 347.61 | $379.25 | 694700 |
| 2024-02-01 | 345.36 | $389.45 | 1.6M |
| 2024-01-31 | 342.56 | $345.92 | 386621 |
| 2024-01-30 | 342.15 | $349.41 | 382315 |
| 2024-01-29 | 341.60 | $344.93 | 300600 |
| 2024-01-26 | 341.20 | $340.17 | 504300 |
| 2024-01-25 | 341.11 | $335.34 | 376775 |
| 2024-01-24 | 341.14 | $335.24 | 338822 |
| 2024-01-23 | 341.11 | $333.30 | 366750 |
| 2024-01-22 | 341.24 | $337.16 | 488827 |
| 2024-01-19 | 341.34 | $349.41 | 194000 |
| 2024-01-18 | 341.30 | $347.10 | 229100 |
| 2024-01-17 | 341.29 | $343.29 | 290600 |
| 2024-01-16 | 341.85 | $346.74 | 366047 |
| 2024-01-12 | 342.71 | $351.30 | 249300 |
| 2024-01-11 | 343.64 | $350.53 | 252295 |
| 2024-01-10 | 344.68 | $351.42 | 543500 |
| 2024-01-09 | 345.71 | $343.09 | 413132 |
| 2024-01-08 | 346.89 | $344.14 | 366405 |
| 2024-01-05 | 347.87 | $334.93 | 264337 |
| 2024-01-04 | 349.21 | $334.42 | 312477 |
| 2024-01-03 | 350.60 | $333.35 | 275600 |
| 2024-01-02 | 351.61 | $337.72 | 342203 |
| 2023-12-29 | 352.58 | $338.43 | 271814 |
| 2023-12-28 | 353.60 | $336.95 | 188300 |
| 2023-12-27 | 355.08 | $338.34 | 332193 |
| 2023-12-26 | 356.57 | $335.89 | 224454 |
| 2023-12-22 | 358.26 | $334.62 | 398700 |
| 2023-12-21 | 359.90 | $336.05 | 554565 |
| 2023-12-20 | 361.31 | $339.07 | 569991 |
| 2023-12-19 | 362.41 | $348.66 | 419854 |
| 2023-12-18 | 363.20 | $346.91 | 635260 |
| 2023-12-15 | 363.82 | $354.50 | 490954 |
| 2023-12-14 | 363.79 | $363.85 | 416100 |
| 2023-12-13 | 363.19 | $369.90 | 404570 |
| 2023-12-12 | 362.38 | $371.35 | 199607 |
| 2023-12-11 | 360.87 | $371.96 | 309926 |
| 2023-12-08 | 359.25 | $366.75 | 387917 |
| 2023-12-07 | 357.71 | $363.75 | 236300 |
| 2023-12-06 | 356.38 | $361.68 | 263421 |
| 2023-12-05 | 354.97 | $362.24 | 253630 |
| 2023-12-04 | 353.53 | $353.64 | 395563 |
| 2023-12-01 | 352.42 | $356.99 | 469000 |
| 2023-11-30 | 350.74 | $358.96 | 436300 |
| 2023-11-29 | 348.04 | $366.42 | 249818 |
| 2023-11-28 | 344.80 | $368.27 | 283200 |
| 2023-11-27 | 341.36 | $369.66 | 207521 |
| 2023-11-24 | 337.79 | $367.44 | 152500 |
| 2023-11-22 | 334.27 | $364.25 | 130600 |
| 2023-11-21 | 331.03 | $361.09 | 234300 |
| 2023-11-20 | 328.02 | $364.32 | 341254 |
| 2023-11-17 | 324.97 | $359.34 | 285421 |
| 2023-11-16 | 322.09 | $354.01 | 276603 |
| 2023-11-15 | 319.46 | $351.68 | 382100 |
| 2023-11-14 | 317.05 | $353.75 | 384380 |
| 2023-11-13 | 314.84 | $341.28 | 229700 |
| 2023-11-10 | 313.52 | $339.56 | 207863 |
| 2023-11-09 | 312.15 | $335.89 | 245656 |
| 2023-11-08 | 310.81 | $337.22 | 349667 |
| 2023-11-07 | 309.44 | $333.37 | 318005 |
| 2023-11-06 | 308.03 | $333.50 | 468001 |
| 2023-11-03 | 306.38 | $331.41 | 493217 |
| 2023-11-02 | 305.08 | $323.42 | 618931 |
| 2023-11-01 | 303.91 | $304.98 | 543500 |
| 2023-10-31 | 303.64 | $301.64 | 562040 |
| 2023-10-30 | 303.28 | $299.39 | 492228 |
| 2023-10-27 | 303.14 | $298.24 | 571800 |
| 2023-10-26 | 303.01 | $297.11 | 302437 |
| 2023-10-25 | 302.87 | $299.31 | 314846 |
| 2023-10-24 | 302.29 | $300.90 | 365344 |
| 2023-10-23 | 301.53 | $303.36 | 337400 |
| 2023-10-20 | 300.77 | $301.70 | 334700 |
| 2023-10-19 | 300.09 | $301.39 | 503945 |
| 2023-10-18 | 299.60 | $303.49 | 290307 |
| 2023-10-17 | 299.57 | $309.57 | 326745 |
| 2023-10-16 | 299.05 | $315.04 | 415400 |
| 2023-10-13 | 298.28 | $312.02 | 693708 |
| 2023-10-12 | 297.73 | $309.07 | 281900 |
| 2023-10-11 | 297.41 | $309.82 | 353932 |
| 2023-10-10 | 296.87 | $305.21 | 385901 |
| 2023-10-09 | 296.52 | $300.51 | 187739 |
| 2023-10-06 | 296.63 | $305.40 | 257408 |
| 2023-10-05 | 296.22 | $299.95 | 226806 |
| 2023-10-04 | 296.16 | $299.59 | 162000 |
| 2023-10-03 | 296.30 | $294.55 | 234483 |
| 2023-10-02 | 296.83 | $296.59 | 248107 |
| 2023-09-29 | 297.42 | $295.54 | 253622 |
| 2023-09-28 | 298.53 | $294.44 | 265628 |
| 2023-09-27 | 299.82 | $287.61 | 298000 |
| 2023-09-26 | 301.47 | $285.74 | 221499 |
| 2023-09-25 | 302.85 | $288.11 | 206241 |
| 2023-09-22 | 304.01 | $288.25 | 233000 |
| 2023-09-21 | 304.97 | $291.57 | 400897 |
| 2023-09-20 | 306.03 | $302.91 | 235543 |
| 2023-09-19 | 306.42 | $299.11 | 201012 |
| 2023-09-18 | 307.06 | $299.68 | 161400 |
| 2023-09-15 | 307.36 | $300.96 | 389800 |
| 2023-09-14 | 307.62 | $302.67 | 204400 |
| 2023-09-13 | 308.15 | $299.05 | 229200 |
| 2023-09-12 | 308.98 | $298.12 | 215811 |
| 2023-09-11 | 309.86 | $302.68 | 249939 |
| 2023-09-08 | 310.28 | $297.19 | 286200 |
| 2023-09-07 | 311.16 | $298.79 | 548751 |
| 2023-09-06 | 311.80 | $302.51 | 376000 |
| 2023-09-05 | 312.22 | $305.17 | 265000 |
| 2023-09-01 | 312.58 | $308.32 | 579183 |
| 2023-08-31 | 312.73 | $317.74 | 207415 |
| 2023-08-30 | 312.56 | $320.29 | 202400 |
| 2023-08-29 | 312.22 | $320.59 | 286300 |
| 2023-08-28 | 312.07 | $313.31 | 137200 |
| 2023-08-25 | 312.42 | $311.26 | 193624 |
| 2023-08-24 | 312.95 | $307.53 | 162669 |
| 2023-08-23 | 313.44 | $312.79 | 135400 |
| 2023-08-22 | 313.67 | $310.56 | 194744 |
| 2023-08-21 | 313.95 | $311.97 | 137200 |
| 2023-08-18 | 314.20 | $305.75 | 398127 |
| 2023-08-17 | 314.82 | $306.02 | 321800 |
| 2023-08-16 | 315.45 | $313.34 | 188125 |
| 2023-08-15 | 315.84 | $315.74 | 183429 |
| 2023-08-14 | 316.37 | $315.57 | 204242 |
| 2023-08-11 | 317.02 | $311.19 | 270513 |
| 2023-08-10 | 317.90 | $314.76 | 350040 |
| 2023-08-09 | 318.33 | $311.61 | 257800 |
| 2023-08-08 | 318.89 | $310.98 | 316600 |
| 2023-08-07 | 319.26 | $312.24 | 227600 |
| 2023-08-04 | 319.56 | $311.45 | 246923 |
| 2023-08-03 | 319.71 | $314.16 | 313575 |
| 2023-08-02 | 319.68 | $313.56 | 546115 |
| 2023-08-01 | 320.00 | $317.62 | 341518 |
| 2023-07-31 | 320.41 | $320.39 | 265032 |
| 2023-07-28 | 320.66 | $321.82 | 298150 |
| 2023-07-27 | 320.60 | $317.27 | 319044 |
| 2023-07-26 | 320.63 | $317.35 | 171600 |
| 2023-07-25 | 320.47 | $316.11 | 269284 |
| 2023-07-24 | 319.99 | $317.16 | 213700 |
| 2023-07-21 | 319.51 | $318.01 | 281200 |
| 2023-07-20 | 318.97 | $318.66 | 399732 |
| 2023-07-19 | 318.45 | $321.09 | 362207 |
| 2023-07-18 | 317.71 | $326.32 | 258658 |
| 2023-07-17 | 316.79 | $328.71 | 339500 |
| 2023-07-14 | 315.66 | $328.78 | 334276 |
| 2023-07-13 | 314.36 | $323.36 | 375241 |
| 2023-07-12 | 313.20 | $322.68 | 443838 |
| 2023-07-11 | 312.09 | $318.39 | 378129 |
| 2023-07-10 | 311.06 | $318.29 | 338511 |
| 2023-07-07 | 310.06 | $314.49 | 332124 |
| 2023-07-06 | 309.06 | $313.53 | 451141 |
| 2023-07-05 | 308.24 | $320.01 | 395100 |
| 2023-07-03 | 307.06 | $325.87 | 224433 |
| 2023-06-30 | 305.70 | $325.21 | 521818 |
| 2023-06-29 | 304.10 | $320.67 | 472100 |
| 2023-06-28 | 302.40 | $317.96 | 334600 |
| 2023-06-27 | 300.87 | $314.09 | 240919 |
| 2023-06-26 | 299.70 | $306.49 | 145050 |
| 2023-06-23 | 298.70 | $307.52 | 426800 |
| 2023-06-22 | 297.68 | $307.29 | 268100 |
| 2023-06-21 | 296.81 | $308.30 | 400242 |
| 2023-06-20 | 296.47 | $306.16 | 355800 |
| 2023-06-16 | 296.07 | $308.02 | 294925 |
| 2023-06-15 | 295.43 | $306.11 | 657600 |
| 2023-06-14 | 294.79 | $302.79 | 418146 |
| 2023-06-13 | 294.28 | $300.11 | 359400 |
| 2023-06-12 | 293.93 | $300.58 | 275048 |
| 2023-06-09 | 293.71 | $297.80 | 263164 |
| 2023-06-08 | 293.50 | $298.24 | 289300 |
| 2023-06-07 | 293.20 | $294.53 | 315100 |
| 2023-06-06 | 293.18 | $297.12 | 312300 |
| 2023-06-05 | 293.17 | $296.43 | 181661 |
| 2023-06-02 | 293.19 | $298.60 | 364506 |
| 2023-06-01 | 292.85 | $293.09 | 269516 |
| 2023-05-31 | 292.08 | $286.67 | 482200 |
| 2023-05-30 | 291.53 | $287.36 | 405200 |
| 2023-05-26 | 291.12 | $290.76 | 221900 |
| 2023-05-25 | 290.52 | $286.60 | 228337 |
| 2023-05-24 | 290.10 | $286.96 | 445100 |
| 2023-05-23 | 289.52 | $289.90 | 541000 |
| 2023-05-22 | 288.89 | $301.53 | 236831 |
| 2023-05-19 | 287.82 | $298.24 | 391654 |
| 2023-05-18 | 286.81 | $295.16 | 365400 |
| 2023-05-17 | 285.85 | $293.33 | 246200 |
| 2023-05-16 | 285.12 | $292.60 | 316900 |
| 2023-05-15 | 284.52 | $293.00 | 316000 |
| 2023-05-12 | 283.92 | $296.27 | 393848 |
| 2023-05-11 | 283.38 | $293.61 | 333052 |
| 2023-05-10 | 282.85 | $292.18 | 438204 |
| 2023-05-09 | 282.07 | $294.19 | 378900 |
| 2023-05-08 | 281.07 | $296.97 | 297102 |
| 2023-05-05 | 279.87 | $296.81 | 465055 |
| 2023-05-04 | 278.63 | $291.79 | 946905 |
| 2023-05-03 | 277.57 | $277.64 | 330144 |
| 2023-05-02 | 277.23 | $275.78 | 298341 |
| 2023-05-01 | 276.99 | $279.14 | 163000 |
| 2023-04-28 | 276.58 | $278.64 | 383510 |
| 2023-04-27 | 276.09 | $278.24 | 466300 |
| 2023-04-26 | 275.62 | $275.41 | 325100 |
| 2023-04-25 | 275.16 | $277.21 | 249800 |
| 2023-04-24 | 274.61 | $280.19 | 316000 |
| 2023-04-21 | 273.87 | $278.03 | 324300 |
| 2023-04-20 | 273.28 | $276.00 | 428850 |
| 2023-04-19 | 272.73 | $278.63 | 271918 |
| 2023-04-18 | 272.14 | $280.60 | 309429 |
| 2023-04-17 | 271.23 | $281.04 | 337551 |
| 2023-04-14 | 270.14 | $285.53 | 462004 |
| 2023-04-13 | 269.08 | $282.94 | 679817 |
| 2023-04-12 | 267.75 | $276.63 | 294202 |
| 2023-04-11 | 267.06 | $274.22 | 227500 |
| 2023-04-10 | 266.35 | $272.99 | 202400 |
| 2023-04-06 | 265.76 | $271.94 | 402700 |
| 2023-04-05 | 265.40 | $270.55 | 364833 |
| 2023-04-04 | 265.36 | $270.83 | 194449 |
| 2023-04-03 | 265.25 | $270.94 | 186353 |
| 2023-03-31 | 265.22 | $270.94 | 237301 |
| 2023-03-30 | 265.24 | $268.90 | 251420 |
| 2023-03-29 | 265.03 | $268.87 | 186101 |
| 2023-03-28 | 264.72 | $266.31 | 200546 |
| 2023-03-27 | 264.42 | $266.17 | 237100 |
| 2023-03-24 | 264.18 | $265.37 | 326803 |
| 2023-03-23 | 263.87 | $266.12 | 327300 |
| 2023-03-22 | 263.67 | $265.17 | 284200 |
| 2023-03-21 | 263.44 | $266.64 | 262062 |
| 2023-03-20 | 263.25 | $262.48 | 262439 |
| 2023-03-17 | 263.47 | $259.20 | 354500 |
| 2023-03-16 | 263.81 | $264.36 | 417371 |
| 2023-03-15 | 263.95 | $256.29 | 405900 |
| 2023-03-14 | 264.42 | $262.90 | 419836 |
| 2023-03-13 | 264.44 | $260.06 | 310500 |
| 2023-03-10 | 264.42 | $261.23 | 476420 |
| 2023-03-09 | 264.68 | $264.68 | 242317 |
| 2023-03-08 | 264.77 | $269.66 | 165000 |
| 2023-03-07 | 264.63 | $268.67 | 269532 |
| 2023-03-06 | 264.27 | $270.36 | 752102 |
| 2023-03-03 | 263.75 | $271.45 | 494889 |
| 2023-03-02 | 263.45 | $264.58 | 203532 |
| 2023-03-01 | 262.89 | $262.72 | 203333 |
| 2023-02-28 | 262.32 | $260.37 | 351700 |
| 2023-02-27 | 261.86 | $261.36 | 195667 |
| 2023-02-24 | 261.48 | $259.11 | 246200 |
| 2023-02-23 | 260.91 | $262.15 | 258000 |
| 2023-02-22 | 260.08 | $260.60 | 286922 |
| 2023-02-21 | 259.26 | $262.80 | 331820 |
| 2023-02-17 | 258.30 | $266.88 | 251932 |
| 2023-02-16 | 257.07 | $265.88 | 217500 |
| 2023-02-15 | 255.68 | $267.23 | 282688 |
| 2023-02-14 | 254.30 | $265.61 | 198152 |
| 2023-02-13 | 252.92 | $263.44 | 232000 |
| 2023-02-10 | 251.54 | $259.68 | 564700 |
| 2023-02-09 | 250.35 | $266.31 | 306747 |
| 2023-02-08 | 248.72 | $266.56 | 445386 |
| 2023-02-07 | 246.99 | $266.91 | 464879 |
| 2023-02-06 | 245.08 | $261.31 | 395300 |
| 2023-02-03 | 243.22 | $260.04 | 776300 |
| 2023-02-02 | 241.02 | $265.48 | 1.2M |
| 2023-02-01 | 238.73 | $253.32 | 786100 |
| 2023-01-31 | 236.83 | $251.31 | 708699 |
| 2023-01-30 | 234.98 | $251.25 | 481326 |
| 2023-01-27 | 233.24 | $253.72 | 802900 |
| 2023-01-26 | 231.07 | $247.77 | 362527 |
| 2023-01-25 | 229.28 | $245.58 | 275225 |
| 2023-01-24 | 227.55 | $244.04 | 283729 |
| 2023-01-23 | 225.98 | $243.64 | 373100 |
| 2023-01-20 | 224.49 | $242.38 | 311844 |
| 2023-01-19 | 223.08 | $237.99 | 605164 |
| 2023-01-18 | 221.99 | $239.71 | 566282 |
| 2023-01-17 | 220.91 | $237.86 | 340249 |
| 2023-01-13 | 220.13 | $235.92 | 186410 |
| 2023-01-12 | 219.60 | $235.84 | 329921 |
| 2023-01-11 | 219.08 | $233.71 | 332667 |
| 2023-01-10 | 218.52 | $231.95 | 297700 |
| 2023-01-09 | 217.96 | $228.77 | 564721 |
| 2023-01-06 | 217.54 | $224.08 | 212900 |
| 2023-01-05 | 217.34 | $216.08 | 205900 |
| 2023-01-04 | 217.59 | $219.67 | 354740 |
| 2023-01-03 | 217.79 | $215.37 | 316417 |
| 2022-12-30 | 218.35 | $214.22 | 141200 |
| 2022-12-29 | 219.04 | $216.59 | 189300 |
| 2022-12-28 | 219.36 | $210.25 | 163221 |
| 2022-12-27 | 219.61 | $212.00 | 190300 |
| 2022-12-23 | 219.81 | $211.01 | 222000 |
| 2022-12-22 | 220.17 | $212.56 | 180640 |
| 2022-12-21 | 220.42 | $213.90 | 335031 |
| 2022-12-20 | 220.54 | $214.09 | 208835 |
| 2022-12-19 | 220.54 | $216.13 | 192705 |
| 2022-12-16 | 220.55 | $218.11 | 155983 |
| 2022-12-15 | 220.32 | $222.40 | 221635 |
| 2022-12-14 | 219.90 | $225.18 | 205327 |
| 2022-12-13 | 219.41 | $225.49 | 343300 |
| 2022-12-12 | 218.78 | $222.53 | 147000 |
| 2022-12-09 | 218.49 | $220.72 | 150145 |
| 2022-12-08 | 218.10 | $220.33 | 228800 |
| 2022-12-07 | 217.16 | $220.08 | 194842 |
| 2022-12-06 | 216.37 | $221.10 | 301300 |
| 2022-12-05 | 215.31 | $223.68 | 372300 |
| 2022-12-02 | 214.08 | $226.58 | 353796 |
| 2022-12-01 | 212.38 | $228.08 | 299276 |
| 2022-11-30 | 210.56 | $223.05 | 282600 |
| 2022-11-29 | 209.25 | $215.22 | 223500 |
| 2022-11-28 | 208.33 | $215.95 | 203600 |
| 2022-11-25 | 207.46 | $218.14 | 70239 |
| 2022-11-23 | 206.37 | $217.59 | 213219 |
| 2022-11-22 | 205.35 | $216.36 | 162600 |
| 2022-11-21 | 204.36 | $214.12 | 181731 |
| 2022-11-18 | 203.24 | $216.33 | 143507 |
| 2022-11-17 | 201.84 | $213.55 | 347902 |
| 2022-11-16 | 200.50 | $213.94 | 194146 |
| 2022-11-15 | 199.18 | $215.44 | 289817 |
| 2022-11-14 | 197.96 | $212.76 | 341900 |
| 2022-11-11 | 196.75 | $216.86 | 439700 |
| 2022-11-10 | 194.94 | $212.80 | 445961 |
| 2022-11-09 | 193.47 | $201.49 | 261326 |
| 2022-11-08 | 192.52 | $204.30 | 385933 |
| 2022-11-07 | 191.46 | $199.89 | 298700 |
| 2022-11-04 | 190.57 | $199.20 | 565414 |
| 2022-11-03 | 189.86 | $192.52 | 528200 |
| 2022-11-02 | 189.78 | $191.59 | 595192 |
| 2022-11-01 | 189.88 | $196.96 | 299200 |
| 2022-10-31 | 189.72 | $196.77 | 277900 |
| 2022-10-28 | 189.21 | $198.65 | 356648 |
| 2022-10-27 | 188.53 | $196.29 | 261208 |
| 2022-10-26 | 188.04 | $197.18 | 257444 |
| 2022-10-25 | 187.74 | $196.51 | 352680 |
| 2022-10-24 | 187.38 | $191.73 | 399700 |
| 2022-10-21 | 187.11 | $188.37 | 285816 |
| 2022-10-20 | 187.00 | $186.66 | 260608 |
| 2022-10-19 | 187.13 | $187.57 | 179100 |
| 2022-10-18 | 187.37 | $191.02 | 264302 |
| 2022-10-17 | 187.52 | $188.59 | 308500 |
| 2022-10-14 | 188.01 | $180.63 | 388203 |
| 2022-10-13 | 188.83 | $183.45 | 463100 |
| 2022-10-12 | 189.49 | $182.50 | 319600 |
| 2022-10-11 | 190.34 | $183.15 | 322013 |
| 2022-10-10 | 190.96 | $182.11 | 493543 |
| 2022-10-07 | 191.96 | $185.00 | 340508 |
| 2022-10-06 | 192.50 | $190.88 | 332688 |
| 2022-10-05 | 192.64 | $193.52 | 361240 |
| 2022-10-04 | 192.72 | $193.78 | 509600 |
| 2022-10-03 | 192.55 | $186.70 | 412911 |
| 2022-09-30 | 192.78 | $185.00 | 282600 |
| 2022-09-29 | 193.22 | $186.42 | 444637 |
| 2022-09-28 | 193.63 | $191.23 | 433223 |
| 2022-09-27 | 193.84 | $189.19 | 413900 |
| 2022-09-26 | 194.33 | $186.43 | 275200 |
| 2022-09-23 | 194.90 | $186.25 | 577146 |
| 2022-09-22 | 195.93 | $189.13 | 527210 |
| 2022-09-21 | 196.66 | $192.48 | 421300 |
| 2022-09-20 | 197.13 | $194.00 | 578700 |
| 2022-09-19 | 197.46 | $198.44 | 183248 |
| 2022-09-16 | 197.89 | $196.90 | 355542 |
| 2022-09-15 | 198.66 | $196.64 | 290818 |
| 2022-09-14 | 199.40 | $199.62 | 437736 |
| 2022-09-13 | 200.02 | $195.52 | 339300 |
| 2022-09-12 | 200.98 | $201.97 | 321125 |
| 2022-09-09 | 201.67 | $195.80 | 266507 |
| 2022-09-08 | 202.65 | $193.71 | 245902 |
| 2022-09-07 | 203.71 | $195.27 | 156600 |
| 2022-09-06 | 204.47 | $190.35 | 444800 |
| 2022-09-02 | 205.63 | $191.18 | 334900 |
| 2022-09-01 | 206.67 | $193.85 | 308647 |
| 2022-08-31 | 207.78 | $194.66 | 325823 |
| 2022-08-30 | 208.83 | $195.43 | 375900 |
| 2022-08-29 | 209.61 | $198.99 | 271326 |
| 2022-08-26 | 210.32 | $197.79 | 279500 |
| 2022-08-25 | 210.99 | $206.92 | 202812 |
| 2022-08-24 | 211.02 | $203.60 | 173800 |
| 2022-08-23 | 210.88 | $201.90 | 211800 |
| 2022-08-22 | 210.56 | $200.56 | 473421 |
| 2022-08-19 | 210.62 | $207.04 | 220149 |
| 2022-08-18 | 210.29 | $212.37 | 252800 |
| 2022-08-17 | 209.77 | $211.38 | 221200 |
| 2022-08-16 | 208.98 | $212.16 | 288300 |
| 2022-08-15 | 208.32 | $214.66 | 96468 |
| 2022-08-12 | 207.34 | $215.81 | 176800 |
| 2022-08-11 | 206.22 | $215.27 | 299900 |
| 2022-08-10 | 204.90 | $215.00 | 181307 |
| 2022-08-09 | 203.70 | $210.47 | 246100 |
| 2022-08-08 | 202.62 | $213.56 | 212811 |
| 2022-08-05 | 201.48 | $211.94 | 310627 |
| 2022-08-04 | 200.56 | $216.00 | 276416 |
| 2022-08-03 | 199.39 | $215.70 | 349100 |
| 2022-08-02 | 198.10 | $211.04 | 422205 |
| 2022-08-01 | 197.05 | $213.21 | 380100 |
| 2022-07-29 | 195.78 | $211.23 | 337618 |
| 2022-07-28 | 194.39 | $207.49 | 420305 |
| 2022-07-27 | 193.26 | $200.73 | 368500 |
| 2022-07-26 | 192.48 | $195.65 | 261437 |
| 2022-07-25 | 192.02 | $201.61 | 265008 |
| 2022-07-22 | 191.53 | $200.43 | 207800 |
| 2022-07-21 | 190.79 | $202.04 | 361200 |
| 2022-07-20 | 189.88 | $195.59 | 421319 |
| 2022-07-19 | 189.32 | $198.98 | 537600 |
| 2022-07-18 | 188.17 | $195.08 | 547700 |
| 2022-07-15 | 187.12 | $193.47 | 469500 |
| 2022-07-14 | 186.29 | $188.75 | 466100 |
| 2022-07-13 | 185.29 | $191.12 | 263800 |
| 2022-07-12 | 184.31 | $188.86 | 446747 |
| 2022-07-11 | 183.96 | $190.68 | 427400 |
| 2022-07-08 | 183.80 | $193.63 | 240700 |
| 2022-07-07 | 183.71 | $192.57 | 235218 |
| 2022-07-06 | 183.64 | $189.81 | 267200 |
| 2022-07-05 | 183.81 | $189.98 | 300725 |
| 2022-07-01 | 183.80 | $187.94 | 338300 |
| 2022-06-30 | 184.30 | $183.48 | 449900 |
| 2022-06-29 | 184.58 | $184.80 | 456741 |
| 2022-06-28 | 185.09 | $185.07 | 342100 |
| 2022-06-27 | 185.93 | $186.46 | 458525 |
| 2022-06-24 | 186.46 | $191.94 | 367400 |
| 2022-06-23 | 186.41 | $185.61 | 375848 |
| 2022-06-22 | 186.66 | $183.75 | 609010 |
| 2022-06-21 | 186.95 | $184.43 | 621215 |
| 2022-06-17 | 187.21 | $176.03 | 788745 |
| 2022-06-16 | 187.83 | $174.06 | 802305 |
| 2022-06-15 | 188.28 | $176.87 | 682213 |
| 2022-06-14 | 189.06 | $168.75 | 640909 |
| 2022-06-13 | 190.00 | $171.51 | 659800 |
| 2022-06-10 | 191.12 | $181.82 | 416837 |
| 2022-06-09 | 191.48 | $187.45 | 614720 |
| 2022-06-08 | 191.53 | $191.87 | 499527 |
| 2022-06-07 | 191.47 | $191.16 | 337000 |
| 2022-06-06 | 191.44 | $193.27 | 279685 |
| 2022-06-03 | 191.67 | $189.71 | 535700 |
| 2022-06-02 | 192.29 | $197.88 | 404449 |
| 2022-06-01 | 192.98 | $189.17 | 558454 |
| 2022-05-31 | 194.24 | $194.97 | 461354 |
| 2022-05-27 | 195.02 | $201.86 | 437837 |
| 2022-05-26 | 195.41 | $197.02 | 417270 |
| 2022-05-25 | 196.26 | $191.04 | 269100 |
| 2022-05-24 | 197.10 | $190.52 | 302600 |
| 2022-05-23 | 197.87 | $189.66 | 405536 |
| 2022-05-20 | 199.05 | $189.48 | 643743 |
| 2022-05-19 | 200.10 | $188.44 | 666644 |
| 2022-05-18 | 201.52 | $183.17 | 882308 |
| 2022-05-17 | 203.45 | $192.37 | 808700 |
| 2022-05-16 | 204.97 | $187.61 | 599742 |
| 2022-05-13 | 206.62 | $193.91 | 494144 |
| 2022-05-12 | 207.92 | $188.99 | 629046 |
| 2022-05-11 | 209.64 | $188.50 | 519241 |
| 2022-05-10 | 211.30 | $190.71 | 909725 |
| 2022-05-09 | 212.81 | $190.56 | 597900 |
| 2022-05-06 | 214.25 | $197.86 | 693700 |
| 2022-05-05 | 215.43 | $202.06 | 565901 |
| 2022-05-04 | 216.34 | $211.75 | 1.3M |
| 2022-05-03 | 217.04 | $214.23 | 382900 |
| 2022-05-02 | 217.90 | $210.56 | 281022 |
| 2022-04-29 | 218.43 | $209.74 | 317850 |
| 2022-04-28 | 218.84 | $214.04 | 256800 |
| 2022-04-27 | 219.20 | $207.89 | 288800 |
| 2022-04-26 | 219.95 | $205.79 | 528009 |
| 2022-04-25 | 220.38 | $213.37 | 306243 |
| 2022-04-22 | 220.38 | $210.46 | 400900 |
| 2022-04-21 | 220.51 | $216.89 | 399548 |
| 2022-04-20 | 220.06 | $221.64 | 208300 |
| 2022-04-19 | 219.60 | $222.85 | 261500 |
| 2022-04-18 | 218.84 | $220.50 | 190033 |
| 2022-04-14 | 218.29 | $219.99 | 275300 |
| 2022-04-13 | 217.77 | $223.47 | 235418 |
| 2022-04-12 | 217.04 | $221.71 | 369420 |
| 2022-04-11 | 215.71 | $220.76 | 595217 |
| 2022-04-08 | 214.32 | $219.51 | 356426 |
| 2022-04-07 | 212.87 | $221.40 | 458800 |
| 2022-04-06 | 211.45 | $220.20 | 553800 |
| 2022-04-05 | 210.32 | $225.78 | 620142 |
| 2022-04-04 | 208.11 | $231.43 | 754700 |
| 2022-04-01 | 205.70 | $221.08 | 264600 |
| 2022-03-31 | 204.57 | $218.09 | 462850 |
| 2022-03-30 | 203.85 | $221.19 | 362500 |
| 2022-03-29 | 203.29 | $222.89 | 586540 |
| 2022-03-28 | 202.57 | $214.44 | 385400 |
| 2022-03-25 | 202.62 | $213.34 | 296700 |
| 2022-03-24 | 202.62 | $213.12 | 322830 |
| 2022-03-23 | 202.74 | $207.88 | 518935 |
| 2022-03-22 | 203.11 | $212.39 | 621547 |
| 2022-03-21 | 203.31 | $207.54 | 263500 |
| 2022-03-18 | 203.96 | $209.61 | 359500 |
| 2022-03-17 | 204.52 | $209.53 | 376200 |
| 2022-03-16 | 205.25 | $208.90 | 631937 |
| 2022-03-15 | 206.02 | $195.20 | 275800 |
| 2022-03-14 | 207.17 | $192.93 | 423600 |
| 2022-03-11 | 208.43 | $190.45 | 459500 |
| 2022-03-10 | 210.13 | $192.96 | 658200 |
| 2022-03-09 | 212.17 | $197.72 | 731900 |
| 2022-03-08 | 213.64 | $181.48 | 1.0M |
| 2022-03-07 | 215.85 | $183.25 | 941746 |
| 2022-03-04 | 218.19 | $198.41 | 753800 |
| 2022-03-03 | 219.75 | $203.74 | 341135 |
| 2022-03-02 | 221.48 | $210.06 | 321315 |
| 2022-03-01 | 222.75 | $208.48 | 357722 |
| 2022-02-28 | 223.87 | $215.31 | 376454 |
| 2022-02-25 | 224.46 | $213.42 | 460300 |
| 2022-02-24 | 224.84 | $215.55 | 732823 |
| 2022-02-23 | 225.38 | $215.30 | 301242 |
| 2022-02-22 | 225.95 | $216.43 | 344200 |
| 2022-02-18 | 226.71 | $220.38 | 256321 |
| 2022-02-17 | 227.31 | $220.97 | 196542 |
| 2022-02-16 | 228.09 | $224.07 | 241522 |
| 2022-02-15 | 228.84 | $224.24 | 357900 |
| 2022-02-14 | 229.46 | $218.21 | 433400 |
| 2022-02-11 | 230.82 | $218.17 | 773100 |
| 2022-02-10 | 232.46 | $224.50 | 443945 |
| 2022-02-09 | 234.16 | $233.80 | 345400 |
| 2022-02-08 | 235.18 | $227.09 | 578437 |
| 2022-02-07 | 236.54 | $225.52 | 577700 |
| 2022-02-04 | 238.11 | $230.13 | 268300 |
| 2022-02-03 | 239.69 | $229.53 | 288700 |
| 2022-02-02 | 241.35 | $238.41 | 551800 |
| 2022-02-01 | 242.89 | $235.49 | 551607 |
| 2022-01-31 | 244.09 | $230.96 | 818748 |
| 2022-01-28 | 245.48 | $226.98 | 280200 |
| 2022-01-27 | 246.97 | $221.12 | 400149 |
| 2022-01-26 | 248.81 | $226.26 | 406124 |
| 2022-01-25 | 250.37 | $226.66 | 385526 |
| 2022-01-24 | 251.94 | $231.72 | 476200 |
| 2022-01-21 | 253.03 | $232.31 | 391200 |
| 2022-01-20 | 253.95 | $236.60 | 293525 |
| 2022-01-19 | 254.57 | $239.08 | 448806 |
| 2022-01-18 | 255.10 | $236.65 | 326103 |
| 2022-01-14 | 255.89 | $245.39 | 346500 |
| 2022-01-13 | 256.45 | $251.01 | 251903 |
| 2022-01-12 | 256.92 | $258.41 | 240700 |
| 2022-01-11 | 256.67 | $254.34 | 331205 |
| 2022-01-10 | 256.87 | $254.22 | 586846 |
| 2022-01-07 | 257.23 | $257.02 | 276600 |
| 2022-01-06 | 257.39 | $261.58 | 302011 |
| 2022-01-05 | 257.66 | $262.79 | 278734 |
| 2022-01-04 | 257.82 | $269.19 | 691934 |
| 2022-01-03 | 257.28 | $259.49 | 192647 |
| 2021-12-31 | 257.25 | $258.82 | 133000 |
| 2021-12-30 | 257.43 | $256.83 | 168200 |
| 2021-12-29 | 257.43 | $257.80 | 119400 |
| 2021-12-28 | 257.57 | $257.50 | 142300 |
| 2021-12-27 | 257.98 | $258.14 | 169231 |
| 2021-12-23 | 258.21 | $253.46 | 223300 |
| 2021-12-22 | 258.95 | $250.70 | 243147 |
| 2021-12-21 | 259.77 | $249.02 | 456126 |
| 2021-12-20 | 261.08 | $249.60 | 520460 |
| 2021-12-17 | 262.17 | $252.51 | 442000 |
| 2021-12-16 | 262.83 | $256.58 | 301200 |
| 2021-12-15 | 263.32 | $260.47 | 605820 |
| 2021-12-14 | 263.19 | $253.31 | 449800 |
| 2021-12-13 | 263.46 | $258.40 | 192644 |
| 2021-12-10 | 263.47 | $261.30 | 413642 |
| 2021-12-09 | 263.31 | $260.25 | 313700 |
| 2021-12-08 | 262.95 | $267.07 | 288200 |
| 2021-12-07 | 262.43 | $265.90 | 290100 |
| 2021-12-06 | 262.17 | $258.53 | 367008 |
| 2021-12-03 | 262.37 | $258.81 | 284600 |
| 2021-12-02 | 262.30 | $262.48 | 465000 |
| 2021-12-01 | 261.96 | $256.86 | 364100 |
| 2021-11-30 | 261.55 | $260.46 | 380800 |
| 2021-11-29 | 260.52 | $265.77 | 224500 |
| 2021-11-26 | 259.09 | $262.71 | 273900 |
| 2021-11-24 | 257.70 | $268.33 | 257900 |
| 2021-11-23 | 255.86 | $266.96 | 516710 |
| 2021-11-22 | 254.01 | $275.30 | 724495 |
| 2021-11-19 | 251.80 | $271.31 | 456714 |
| 2021-11-18 | 249.38 | $265.80 | 362725 |
| 2021-11-17 | 247.32 | $266.28 | 851879 |
| 2021-11-16 | 245.16 | $257.89 | 195546 |
| 2021-11-15 | 243.50 | $258.85 | 139727 |
| 2021-11-12 | 241.68 | $258.57 | 330130 |
| 2021-11-11 | 239.97 | $258.10 | 353051 |
| 2021-11-10 | 238.23 | $252.98 | 428518 |
| 2021-11-09 | 236.29 | $256.67 | 381700 |
| 2021-11-08 | 234.23 | $260.73 | 285800 |
| 2021-11-05 | 231.95 | $262.52 | 628728 |
| 2021-11-04 | 229.47 | $257.33 | 405825 |
| 2021-11-03 | 227.17 | $255.68 | 1.1M |
| 2021-11-02 | 224.76 | $248.81 | 601822 |
| 2021-11-01 | 222.81 | $239.74 | 834670 |
| 2021-10-29 | 221.18 | $237.17 | 874532 |
| 2021-10-28 | 219.78 | $235.06 | 516100 |
| 2021-10-27 | 218.49 | $231.44 | 284539 |
| 2021-10-26 | 217.38 | $230.00 | 894631 |
| 2021-10-25 | 216.45 | $231.01 | 398000 |
| 2021-10-22 | 215.73 | $223.00 | 124800 |
| 2021-10-21 | 215.45 | $224.61 | 115107 |
| 2021-10-20 | 215.08 | $223.04 | 198300 |
| 2021-10-19 | 214.72 | $224.69 | 265200 |
| 2021-10-18 | 214.22 | $222.40 | 147900 |
| 2021-10-15 | 213.75 | $224.42 | 274559 |
| 2021-10-14 | 213.35 | $223.34 | 319739 |
| 2021-10-13 | 213.13 | $214.05 | 472400 |
| 2021-10-12 | 213.50 | $215.62 | 217928 |
| 2021-10-11 | 213.76 | $215.16 | 408500 |
| 2021-10-08 | 213.97 | $212.90 | 229747 |
| 2021-10-07 | 214.28 | $211.22 | 216826 |
| 2021-10-06 | 214.69 | $207.58 | 165900 |
| 2021-10-05 | 215.28 | $209.71 | 227100 |
| 2021-10-04 | 215.82 | $207.24 | 230832 |
| 2021-10-01 | 216.40 | $209.19 | 119413 |
| 2021-09-30 | 216.91 | $209.12 | 307400 |
| 2021-09-29 | 217.33 | $209.38 | 155100 |
| 2021-09-28 | 217.73 | $211.31 | 311700 |
| 2021-09-27 | 218.05 | $216.55 | 245200 |
| 2021-09-24 | 218.04 | $217.46 | 111626 |
| 2021-09-23 | 217.89 | $217.12 | 131631 |
| 2021-09-22 | 217.94 | $215.84 | 216314 |
| 2021-09-21 | 217.90 | $214.71 | 296300 |
| 2021-09-20 | 218.02 | $213.17 | 246200 |
| 2021-09-17 | 218.07 | $216.39 | 194441 |
| 2021-09-16 | 217.91 | $218.86 | 282915 |
| 2021-09-15 | 217.88 | $221.48 | 377024 |
| 2021-09-14 | 217.77 | $220.78 | 331200 |
| 2021-09-13 | 218.02 | $219.29 | 287800 |
| 2021-09-10 | 218.35 | $219.10 | 375900 |
| 2021-09-09 | 218.56 | $219.55 | 496309 |
| 2021-09-08 | 218.79 | $219.34 | 169347 |
| 2021-09-07 | 218.88 | $220.53 | 225000 |
| 2021-09-03 | 218.96 | $218.78 | 99100 |
| 2021-09-02 | 218.99 | $219.52 | 170700 |
| 2021-09-01 | 218.99 | $217.47 | 174500 |
| 2021-08-31 | 218.70 | $217.40 | 133103 |
| 2021-08-30 | 218.40 | $217.59 | 189321 |
| 2021-08-27 | 218.12 | $216.32 | 98659 |
| 2021-08-26 | 218.22 | $214.64 | 131108 |
| 2021-08-25 | 218.30 | $217.98 | 156900 |
| 2021-08-24 | 218.02 | $215.09 | 240542 |
| 2021-08-23 | 217.83 | $217.14 | 263700 |
| 2021-08-20 | 217.57 | $214.12 | 274000 |
| 2021-08-19 | 217.47 | $213.16 | 167010 |
| 2021-08-18 | 217.18 | $218.35 | 133205 |
| 2021-08-17 | 216.54 | $219.25 | 501493 |
| 2021-08-16 | 215.78 | $225.87 | 235718 |
| 2021-08-13 | 214.69 | $225.88 | 224300 |
| 2021-08-12 | 213.75 | $223.25 | 95409 |
| 2021-08-11 | 212.92 | $224.04 | 139700 |
| 2021-08-10 | 212.24 | $221.20 | 165200 |
| 2021-08-09 | 211.66 | $222.12 | 222200 |
| 2021-08-06 | 211.03 | $219.46 | 154400 |
| 2021-08-05 | 210.52 | $219.42 | 335543 |
| 2021-08-04 | 209.83 | $211.74 | 335706 |
| 2021-08-03 | 209.59 | $211.30 | 479100 |
| 2021-08-02 | 209.32 | $212.15 | 514700 |
| 2021-07-30 | 209.05 | $218.29 | 533503 |
| 2021-07-29 | 208.32 | $216.24 | 308700 |
| 2021-07-28 | 207.81 | $212.24 | 224900 |
| 2021-07-27 | 207.54 | $211.39 | 242151 |
| 2021-07-26 | 207.24 | $211.99 | 197608 |
| 2021-07-23 | 206.85 | $212.11 | 322700 |
| 2021-07-22 | 206.41 | $207.21 | 159628 |
| 2021-07-21 | 206.05 | $205.61 | 123800 |
| 2021-07-20 | 205.85 | $204.14 | 176900 |
| 2021-07-19 | 205.75 | $204.11 | 227400 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
371.23
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
184.96
Average
333.86
Maximum
500.37
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 371.23 | $376.83 | 343045 |
| 2026-07-16 | 370.65 | $382.58 | 364258 |
| 2026-07-15 | 369.39 | $375.74 | 313300 |
| 2026-07-14 | 368.72 | $369.16 | 281200 |
| 2026-07-13 | 368.67 | $372.98 | 304674 |
| 2026-07-10 | 368.22 | $376.64 | 250141 |
| 2026-07-09 | 367.34 | $374.67 | 287855 |
| 2026-07-08 | 366.56 | $375.03 | 403139 |
| 2026-07-07 | 365.67 | $386.99 | 366100 |
| 2026-07-06 | 363.43 | $391.86 | 662323 |
| 2026-07-02 | 360.44 | $384.97 | 624025 |
| 2026-07-01 | 357.85 | $374.66 | 692905 |
| 2026-06-30 | 356.08 | $372.29 | 594731 |
| 2026-06-29 | 354.38 | $368.34 | 1.0M |
| 2026-06-26 | 352.91 | $368.34 | 519500 |
| 2026-06-25 | 351.28 | $352.20 | 859045 |
| 2026-06-24 | 351.19 | $348.75 | 395539 |
| 2026-06-23 | 351.44 | $344.87 | 472514 |
| 2026-06-22 | 352.14 | $348.42 | 533561 |
| 2026-06-18 | 352.53 | $362.13 | 476420 |
| 2026-06-17 | 351.52 | $354.28 | 547798 |
| 2026-06-16 | 351.22 | $366.13 | 423149 |
| 2026-06-15 | 349.66 | $369.06 | 700157 |
| 2026-06-12 | 347.61 | $354.91 | 362665 |
| 2026-06-11 | 346.84 | $365.62 | 690202 |
| 2026-06-10 | 344.87 | $346.56 | 439500 |
| 2026-06-09 | 344.69 | $357.52 | 617818 |
| 2026-06-08 | 343.34 | $351.57 | 689298 |
| 2026-06-05 | 342.47 | $346.99 | 458865 |
| 2026-06-04 | 342.00 | $349.92 | 406750 |
| 2026-06-03 | 341.16 | $344.40 | 463980 |
| 2026-06-02 | 340.82 | $353.81 | 573361 |
| 2026-06-01 | 339.46 | $349.24 | 677582 |
| 2026-05-29 | 338.43 | $340.23 | 741202 |
| 2026-05-28 | 338.24 | $346.35 | 1.4M |
| 2026-05-27 | 337.38 | $333.22 | 1.4M |
| 2026-05-26 | 337.82 | $329.91 | 2.1M |
| 2026-05-22 | 338.65 | $348.24 | 688387 |
| 2026-05-21 | 337.64 | $349.39 | 556300 |
| 2026-05-20 | 336.41 | $341.81 | 719431 |
| 2026-05-19 | 335.84 | $329.66 | 478439 |
| 2026-05-18 | 336.49 | $324.77 | 498639 |
| 2026-05-15 | 337.72 | $321.20 | 665925 |
| 2026-05-14 | 339.46 | $332.21 | 332173 |
| 2026-05-13 | 340.22 | $333.09 | 644840 |
| 2026-05-12 | 340.97 | $329.26 | 424044 |
| 2026-05-11 | 342.21 | $329.26 | 556867 |
| 2026-05-08 | 343.57 | $339.69 | 699219 |
| 2026-05-07 | 343.98 | $337.46 | 696700 |
| 2026-05-06 | 344.67 | $336.25 | 673421 |
| 2026-05-05 | 345.55 | $325.44 | 1.2M |
| 2026-05-04 | 347.67 | $338.91 | 840700 |
| 2026-05-01 | 348.59 | $341.26 | 601604 |
| 2026-04-30 | 349.36 | $347.30 | 556861 |
| 2026-04-29 | 349.58 | $337.54 | 304534 |
| 2026-04-28 | 350.85 | $342.71 | 451940 |
| 2026-04-27 | 351.70 | $347.81 | 432010 |
| 2026-04-24 | 352.11 | $351.95 | 333403 |
| 2026-04-23 | 352.13 | $354.19 | 438813 |
| 2026-04-22 | 351.91 | $358.58 | 499900 |
| 2026-04-21 | 351.21 | $358.50 | 495914 |
| 2026-04-20 | 350.44 | $372.84 | 564900 |
| 2026-04-17 | 348.09 | $372.85 | 866685 |
| 2026-04-16 | 345.48 | $356.52 | 501946 |
| 2026-04-15 | 344.32 | $357.06 | 405329 |
| 2026-04-14 | 342.98 | $358.13 | 459800 |
| 2026-04-13 | 341.38 | $355.14 | 445505 |
| 2026-04-10 | 339.93 | $351.89 | 574797 |
| 2026-04-09 | 338.67 | $352.22 | 565104 |
| 2026-04-08 | 337.25 | $351.30 | 862502 |
| 2026-04-07 | 335.77 | $334.57 | 627216 |
| 2026-04-06 | 335.89 | $338.28 | 322289 |
| 2026-04-02 | 335.64 | $340.00 | 586300 |
| 2026-04-01 | 335.18 | $342.43 | 1.0M |
| 2026-03-31 | 334.42 | $338.45 | 1.4M |
| 2026-03-30 | 334.00 | $327.20 | 763910 |
| 2026-03-27 | 334.71 | $317.40 | 511130 |
| 2026-03-26 | 336.54 | $323.58 | 630200 |
| 2026-03-25 | 337.90 | $322.17 | 530000 |
| 2026-03-24 | 339.56 | $322.02 | 515230 |
| 2026-03-23 | 341.40 | $329.16 | 852852 |
| 2026-03-20 | 342.69 | $314.63 | 941449 |
| 2026-03-19 | 345.64 | $321.01 | 1.1M |
| 2026-03-18 | 348.24 | $330.47 | 567339 |
| 2026-03-17 | 350.11 | $336.48 | 554700 |
| 2026-03-16 | 351.54 | $334.36 | 662273 |
| 2026-03-13 | 353.35 | $331.86 | 879600 |
| 2026-03-12 | 355.61 | $334.55 | 546965 |
| 2026-03-11 | 357.83 | $340.61 | 386418 |
| 2026-03-10 | 359.64 | $346.56 | 519433 |
| 2026-03-09 | 361.02 | $346.58 | 763530 |
| 2026-03-06 | 362.54 | $350.08 | 478315 |
| 2026-03-05 | 363.85 | $358.03 | 576752 |
| 2026-03-04 | 364.46 | $365.09 | 374600 |
| 2026-03-03 | 364.40 | $361.13 | 742029 |
| 2026-03-02 | 364.74 | $362.75 | 873330 |
| 2026-02-27 | 364.95 | $379.92 | 574458 |
| 2026-02-26 | 363.37 | $376.19 | 532738 |
| 2026-02-25 | 362.02 | $373.34 | 632032 |
| 2026-02-24 | 360.83 | $373.92 | 759364 |
| 2026-02-23 | 359.46 | $358.42 | 498645 |
| 2026-02-20 | 359.56 | $366.95 | 607347 |
| 2026-02-19 | 358.79 | $366.50 | 804826 |
| 2026-02-18 | 357.98 | $366.43 | 553570 |
| 2026-02-17 | 357.09 | $374.99 | 576152 |
| 2026-02-13 | 355.20 | $379.08 | 1.0M |
| 2026-02-12 | 352.69 | $391.21 | 1.3M |
| 2026-02-11 | 348.63 | $383.00 | 3.1M |
| 2026-02-10 | 345.01 | $363.22 | 2.4M |
| 2026-02-09 | 343.10 | $336.13 | 647342 |
| 2026-02-06 | 343.83 | $333.79 | 732286 |
| 2026-02-05 | 344.89 | $334.76 | 452220 |
| 2026-02-04 | 345.96 | $339.33 | 689800 |
| 2026-02-03 | 346.65 | $330.32 | 587235 |
| 2026-02-02 | 348.37 | $336.33 | 470253 |
| 2026-01-30 | 349.64 | $333.17 | 531450 |
| 2026-01-29 | 351.37 | $338.45 | 488075 |
| 2026-01-28 | 352.73 | $333.46 | 497591 |
| 2026-01-27 | 354.76 | $337.40 | 451035 |
| 2026-01-26 | 356.59 | $340.45 | 642422 |
| 2026-01-23 | 358.29 | $338.53 | 870669 |
| 2026-01-22 | 360.37 | $337.55 | 729834 |
| 2026-01-21 | 362.77 | $341.68 | 1.5M |
| 2026-01-20 | 364.99 | $336.78 | 1.4M |
| 2026-01-16 | 367.96 | $345.23 | 1.1M |
| 2026-01-15 | 370.35 | $354.57 | 506392 |
| 2026-01-14 | 372.01 | $353.39 | 1.3M |
| 2026-01-13 | 373.97 | $360.09 | 1.1M |
| 2026-01-12 | 375.44 | $377.20 | 448980 |
| 2026-01-09 | 375.25 | $376.19 | 670100 |
| 2026-01-08 | 375.15 | $370.85 | 873300 |
| 2026-01-07 | 375.60 | $366.81 | 671982 |
| 2026-01-06 | 376.53 | $371.96 | 485060 |
| 2026-01-05 | 377.01 | $379.27 | 646043 |
| 2026-01-02 | 376.77 | $371.89 | 477208 |
| 2025-12-31 | 377.29 | $369.56 | 237836 |
| 2025-12-30 | 378.10 | $372.48 | 348371 |
| 2025-12-29 | 378.69 | $375.75 | 418618 |
| 2025-12-26 | 379.00 | $378.13 | 173300 |
| 2025-12-24 | 379.09 | $376.34 | 123000 |
| 2025-12-23 | 379.38 | $375.91 | 441721 |
| 2025-12-22 | 379.75 | $375.25 | 529102 |
| 2025-12-19 | 380.22 | $378.29 | 561400 |
| 2025-12-18 | 380.43 | $372.65 | 813000 |
| 2025-12-17 | 381.24 | $365.51 | 648656 |
| 2025-12-16 | 382.90 | $370.42 | 655946 |
| 2025-12-15 | 384.21 | $368.60 | 684885 |
| 2025-12-12 | 385.86 | $367.13 | 908167 |
| 2025-12-11 | 387.83 | $367.96 | 785568 |
| 2025-12-10 | 389.92 | $364.04 | 1.5M |
| 2025-12-09 | 392.64 | $375.35 | 738200 |
| 2025-12-08 | 394.46 | $382.98 | 776827 |
| 2025-12-05 | 395.67 | $393.21 | 469201 |
| 2025-12-04 | 395.93 | $393.23 | 355274 |
| 2025-12-03 | 396.22 | $393.84 | 564009 |
| 2025-12-02 | 396.47 | $386.56 | 454231 |
| 2025-12-01 | 397.51 | $386.93 | 405564 |
| 2025-11-28 | 398.62 | $391.90 | 349600 |
| 2025-11-26 | 399.33 | $382.80 | 538985 |
| 2025-11-25 | 401.07 | $385.14 | 653784 |
| 2025-11-24 | 402.75 | $381.58 | 1.1M |
| 2025-11-21 | 404.98 | $389.19 | 786555 |
| 2025-11-20 | 406.64 | $383.15 | 575042 |
| 2025-11-19 | 409.11 | $389.83 | 504222 |
| 2025-11-18 | 411.14 | $397.83 | 585751 |
| 2025-11-17 | 412.54 | $405.38 | 751300 |
| 2025-11-14 | 413.30 | $417.16 | 571725 |
| 2025-11-13 | 412.89 | $417.81 | 636714 |
| 2025-11-12 | 412.37 | $419.52 | 977767 |
| 2025-11-11 | 411.62 | $422.46 | 868900 |
| 2025-11-10 | 410.48 | $411.40 | 541977 |
| 2025-11-07 | 410.38 | $413.26 | 627142 |
| 2025-11-06 | 410.08 | $405.62 | 828242 |
| 2025-11-05 | 410.55 | $406.67 | 741848 |
| 2025-11-04 | 410.96 | $399.39 | 1.6M |
| 2025-11-03 | 412.18 | $392.03 | 943475 |
| 2025-10-31 | 414.30 | $403.95 | 1.0M |
| 2025-10-30 | 415.38 | $396.00 | 605851 |
| 2025-10-29 | 417.43 | $391.44 | 1.0M |
| 2025-10-28 | 420.16 | $402.27 | 686261 |
| 2025-10-27 | 422.04 | $407.46 | 445823 |
| 2025-10-24 | 423.58 | $408.31 | 710314 |
| 2025-10-23 | 425.19 | $402.85 | 649375 |
| 2025-10-22 | 427.54 | $394.06 | 949040 |
| 2025-10-21 | 431.06 | $400.46 | 739731 |
| 2025-10-20 | 434.28 | $398.31 | 642369 |
| 2025-10-17 | 438.07 | $399.08 | 1.2M |
| 2025-10-16 | 442.17 | $392.46 | 1.4M |
| 2025-10-15 | 447.41 | $389.56 | 1.5M |
| 2025-10-14 | 453.49 | $382.19 | 1.8M |
| 2025-10-13 | 461.00 | $378.72 | 2.6M |
| 2025-10-10 | 469.66 | $395.72 | 2.6M |
| 2025-10-09 | 477.45 | $407.38 | 4.9M |
| 2025-10-08 | 484.82 | $479.21 | 488344 |
| 2025-10-07 | 485.41 | $490.86 | 407814 |
| 2025-10-06 | 484.84 | $491.53 | 441002 |
| 2025-10-03 | 484.13 | $501.15 | 479438 |
| 2025-10-02 | 482.34 | $504.09 | 482660 |
| 2025-10-01 | 480.05 | $490.24 | 375109 |
| 2025-09-30 | 478.98 | $485.22 | 229934 |
| 2025-09-29 | 478.32 | $482.04 | 249115 |
| 2025-09-26 | 477.93 | $475.36 | 183755 |
| 2025-09-25 | 478.20 | $473.17 | 353652 |
| 2025-09-24 | 478.73 | $480.60 | 324900 |
| 2025-09-23 | 478.54 | $486.50 | 426300 |
| 2025-09-22 | 477.70 | $477.74 | 327300 |
| 2025-09-19 | 477.69 | $479.59 | 456656 |
| 2025-09-18 | 477.49 | $483.77 | 365515 |
| 2025-09-17 | 476.83 | $470.03 | 386209 |
| 2025-09-16 | 477.55 | $480.33 | 301400 |
| 2025-09-15 | 477.26 | $478.94 | 241547 |
| 2025-09-12 | 477.08 | $478.00 | 158821 |
| 2025-09-11 | 476.98 | $479.36 | 210245 |
| 2025-09-10 | 476.73 | $473.62 | 321220 |
| 2025-09-09 | 477.06 | $479.62 | 310159 |
| 2025-09-08 | 476.79 | $478.97 | 464400 |
| 2025-09-05 | 476.56 | $488.77 | 279304 |
| 2025-09-04 | 475.27 | $495.19 | 331500 |
| 2025-09-03 | 473.18 | $494.82 | 320900 |
| 2025-09-02 | 470.90 | $492.08 | 405559 |
| 2025-08-29 | 468.67 | $477.21 | 186900 |
| 2025-08-28 | 467.77 | $478.98 | 304400 |
| 2025-08-27 | 466.59 | $469.36 | 233200 |
| 2025-08-26 | 466.30 | $467.94 | 224466 |
| 2025-08-25 | 466.13 | $467.54 | 242458 |
| 2025-08-22 | 465.98 | $471.02 | 319858 |
| 2025-08-21 | 465.45 | $467.02 | 536900 |
| 2025-08-20 | 465.28 | $468.42 | 243606 |
| 2025-08-19 | 464.95 | $471.50 | 381270 |
| 2025-08-18 | 464.26 | $463.17 | 302709 |
| 2025-08-15 | 464.38 | $460.55 | 314123 |
| 2025-08-14 | 464.78 | $464.43 | 777998 |
| 2025-08-13 | 464.82 | $451.21 | 468444 |
| 2025-08-12 | 466.25 | $446.16 | 353453 |
| 2025-08-11 | 468.36 | $441.35 | 318803 |
| 2025-08-08 | 471.21 | $443.84 | 480400 |
| 2025-08-07 | 474.09 | $448.68 | 634025 |
| 2025-08-06 | 476.76 | $442.92 | 469100 |
| 2025-08-05 | 480.32 | $441.79 | 821301 |
| 2025-08-04 | 484.38 | $438.32 | 933447 |
| 2025-08-01 | 489.23 | $436.24 | 1.7M |
| 2025-07-31 | 494.81 | $443.39 | 2.3M |
| 2025-07-30 | 500.22 | $498.79 | 298570 |
| 2025-07-29 | 500.37 | $505.42 | 228256 |
| 2025-07-28 | 499.84 | $507.31 | 247100 |
| 2025-07-25 | 499.05 | $517.65 | 271800 |
| 2025-07-24 | 497.09 | $516.20 | 215318 |
| 2025-07-23 | 495.08 | $517.56 | 390481 |
| 2025-07-22 | 492.72 | $500.81 | 231303 |
| 2025-07-21 | 491.87 | $507.34 | 196133 |
| 2025-07-18 | 490.24 | $505.40 | 372305 |
| 2025-07-17 | 488.64 | $506.19 | 475702 |
| 2025-07-16 | 486.79 | $505.30 | 552399 |
| 2025-07-15 | 484.85 | $487.11 | 222500 |
| 2025-07-14 | 484.61 | $488.29 | 220300 |
| 2025-07-11 | 484.22 | $490.66 | 268300 |
| 2025-07-10 | 483.54 | $497.94 | 316249 |
| 2025-07-09 | 482.03 | $491.01 | 198441 |
| 2025-07-08 | 481.08 | $489.03 | 365476 |
| 2025-07-07 | 480.24 | $486.32 | 262821 |
| 2025-07-03 | 479.60 | $490.20 | 201602 |
| 2025-07-02 | 478.49 | $491.56 | 288330 |
| 2025-07-01 | 477.11 | $489.37 | 354200 |
| 2025-06-30 | 475.82 | $490.74 | 339558 |
| 2025-06-27 | 474.25 | $491.10 | 488800 |
| 2025-06-26 | 472.48 | $477.54 | 528906 |
| 2025-06-25 | 471.94 | $475.12 | 284228 |
| 2025-06-24 | 471.61 | $472.42 | 442600 |
| 2025-06-23 | 471.52 | $461.08 | 231134 |
| 2025-06-20 | 472.62 | $459.05 | 177957 |
| 2025-06-18 | 474.05 | $460.51 | 212600 |
| 2025-06-17 | 475.48 | $460.65 | 263613 |
| 2025-06-16 | 477.04 | $464.81 | 256400 |
| 2025-06-13 | 478.33 | $463.44 | 646400 |
| 2025-06-12 | 479.89 | $472.66 | 471122 |
| 2025-06-11 | 480.66 | $482.39 | 374600 |
| 2025-06-10 | 480.47 | $486.39 | 554300 |
| 2025-06-09 | 479.85 | $479.12 | 211600 |
| 2025-06-06 | 479.93 | $482.61 | 217201 |
| 2025-06-05 | 479.64 | $480.36 | 220658 |
| 2025-06-04 | 479.57 | $480.96 | 273147 |
| 2025-06-03 | 479.42 | $475.74 | 358200 |
| 2025-06-02 | 479.81 | $480.08 | 356406 |
| 2025-05-30 | 479.78 | $478.76 | 321636 |
| 2025-05-29 | 479.89 | $479.02 | 231200 |
| 2025-05-28 | 479.98 | $475.40 | 291534 |
| 2025-05-27 | 480.46 | $483.47 | 439200 |
| 2025-05-23 | 480.15 | $476.22 | 487425 |
| 2025-05-22 | 480.56 | $491.30 | 279120 |
| 2025-05-21 | 479.43 | $496.12 | 302900 |
| 2025-05-20 | 477.67 | $499.02 | 196000 |
| 2025-05-19 | 475.42 | $497.63 | 185700 |
| 2025-05-16 | 473.09 | $498.74 | 184124 |
| 2025-05-15 | 470.39 | $494.79 | 236792 |
| 2025-05-14 | 467.82 | $495.65 | 309700 |
| 2025-05-13 | 464.89 | $490.88 | 334336 |
| 2025-05-12 | 462.15 | $486.76 | 351900 |
| 2025-05-09 | 459.56 | $488.28 | 269909 |
| 2025-05-08 | 456.54 | $480.71 | 353100 |
| 2025-05-07 | 453.99 | $476.74 | 297900 |
| 2025-05-06 | 451.60 | $474.14 | 433400 |
| 2025-05-05 | 449.23 | $466.46 | 308100 |
| 2025-05-02 | 447.41 | $462.84 | 408431 |
| 2025-05-01 | 445.79 | $460.12 | 247428 |
| 2025-04-30 | 444.28 | $461.78 | 361837 |
| 2025-04-29 | 442.44 | $462.74 | 262319 |
| 2025-04-28 | 440.30 | $458.20 | 330500 |
| 2025-04-25 | 438.41 | $460.80 | 250200 |
| 2025-04-24 | 436.06 | $456.82 | 415200 |
| 2025-04-23 | 433.87 | $441.68 | 340672 |
| 2025-04-22 | 433.05 | $447.16 | 371645 |
| 2025-04-21 | 431.57 | $434.76 | 238661 |
| 2025-04-17 | 431.23 | $439.97 | 239700 |
| 2025-04-16 | 430.31 | $432.75 | 340801 |
| 2025-04-15 | 430.05 | $433.98 | 266508 |
| 2025-04-14 | 429.64 | $429.53 | 434543 |
| 2025-04-11 | 429.65 | $428.58 | 613100 |
| 2025-04-10 | 429.76 | $423.81 | 616402 |
| 2025-04-09 | 430.39 | $432.00 | 1.0M |
| 2025-04-08 | 430.22 | $397.86 | 1.0M |
| 2025-04-07 | 433.63 | $398.70 | 1.1M |
| 2025-04-04 | 437.30 | $414.85 | 1.2M |
| 2025-04-03 | 439.67 | $431.23 | 608520 |
| 2025-04-02 | 440.55 | $438.54 | 601900 |
| 2025-04-01 | 440.77 | $430.61 | 594773 |
| 2025-03-31 | 441.84 | $427.88 | 446013 |
| 2025-03-28 | 443.30 | $429.71 | 1.1M |
| 2025-03-27 | 444.74 | $426.82 | 1.5M |
| 2025-03-26 | 446.62 | $413.73 | 1.1M |
| 2025-03-25 | 450.08 | $433.98 | 356208 |
| 2025-03-24 | 451.78 | $435.83 | 490879 |
| 2025-03-21 | 453.46 | $436.32 | 475145 |
| 2025-03-20 | 455.26 | $444.03 | 461103 |
| 2025-03-19 | 456.44 | $453.28 | 254940 |
| 2025-03-18 | 456.78 | $446.43 | 318100 |
| 2025-03-17 | 457.87 | $454.20 | 246500 |
| 2025-03-14 | 458.25 | $449.23 | 303200 |
| 2025-03-13 | 459.20 | $440.66 | 437720 |
| 2025-03-12 | 461.15 | $450.35 | 385602 |
| 2025-03-11 | 462.29 | $441.25 | 536600 |
| 2025-03-10 | 464.50 | $437.08 | 517934 |
| 2025-03-07 | 467.39 | $449.56 | 443520 |
| 2025-03-06 | 469.27 | $446.70 | 546900 |
| 2025-03-05 | 471.64 | $459.20 | 573800 |
| 2025-03-04 | 472.95 | $459.59 | 459453 |
| 2025-03-03 | 474.36 | $464.20 | 685432 |
| 2025-02-28 | 475.43 | $464.57 | 572800 |
| 2025-02-27 | 476.57 | $460.50 | 1.2M |
| 2025-02-26 | 478.27 | $480.00 | 934700 |
| 2025-02-25 | 478.08 | $504.50 | 283654 |
| 2025-02-24 | 475.30 | $499.22 | 237800 |
| 2025-02-21 | 472.78 | $503.43 | 282928 |
| 2025-02-20 | 469.56 | $508.15 | 215100 |
| 2025-02-19 | 465.50 | $500.84 | 171358 |
| 2025-02-18 | 461.78 | $504.69 | 273946 |
| 2025-02-14 | 457.26 | $503.84 | 379637 |
| 2025-02-13 | 452.36 | $490.45 | 419231 |
| 2025-02-12 | 448.35 | $482.55 | 368030 |
| 2025-02-11 | 444.75 | $474.96 | 596660 |
| 2025-02-10 | 441.56 | $460.80 | 388490 |
| 2025-02-07 | 439.54 | $446.44 | 398100 |
| 2025-02-06 | 438.81 | $461.56 | 396900 |
| 2025-02-05 | 436.42 | $464.19 | 539356 |
| 2025-02-04 | 433.50 | $459.30 | 939000 |
| 2025-02-03 | 430.78 | $428.94 | 484600 |
| 2025-01-31 | 430.97 | $428.52 | 372385 |
| 2025-01-30 | 431.23 | $431.95 | 474019 |
| 2025-01-29 | 431.16 | $428.99 | 298824 |
| 2025-01-28 | 431.38 | $431.09 | 295803 |
| 2025-01-27 | 431.41 | $432.32 | 321300 |
| 2025-01-24 | 431.32 | $432.37 | 349112 |
| 2025-01-23 | 431.21 | $429.98 | 341701 |
| 2025-01-22 | 431.34 | $432.50 | 212891 |
| 2025-01-21 | 431.22 | $440.23 | 275000 |
| 2025-01-17 | 430.27 | $435.87 | 167700 |
| 2025-01-16 | 429.68 | $432.94 | 180828 |
| 2025-01-15 | 429.33 | $431.68 | 212075 |
| 2025-01-14 | 429.09 | $421.97 | 270455 |
| 2025-01-13 | 429.84 | $418.37 | 292699 |
| 2025-01-10 | 431.04 | $429.29 | 215200 |
| 2025-01-08 | 431.23 | $433.87 | 238176 |
| 2025-01-07 | 430.95 | $427.97 | 169027 |
| 2025-01-06 | 431.26 | $426.77 | 235206 |
| 2025-01-03 | 431.74 | $417.42 | 243355 |
| 2025-01-02 | 433.24 | $416.42 | 283408 |
| 2024-12-31 | 435.01 | $424.84 | 138881 |
| 2024-12-30 | 436.08 | $426.77 | 150300 |
| 2024-12-27 | 437.06 | $432.15 | 171221 |
| 2024-12-26 | 437.58 | $431.74 | 158525 |
| 2024-12-24 | 438.20 | $433.98 | 82609 |
| 2024-12-23 | 438.64 | $430.15 | 225703 |
| 2024-12-20 | 439.53 | $426.93 | 262700 |
| 2024-12-19 | 440.86 | $425.30 | 388235 |
| 2024-12-18 | 442.50 | $422.83 | 302323 |
| 2024-12-17 | 444.57 | $432.36 | 380729 |
| 2024-12-16 | 445.85 | $436.96 | 325311 |
| 2024-12-13 | 446.79 | $454.18 | 201922 |
| 2024-12-12 | 446.01 | $451.86 | 209000 |
| 2024-12-11 | 445.40 | $449.53 | 227931 |
| 2024-12-10 | 444.96 | $448.56 | 235328 |
| 2024-12-09 | 444.58 | $448.48 | 279346 |
| 2024-12-06 | 444.17 | $458.44 | 362600 |
| 2024-12-05 | 442.67 | $445.52 | 356701 |
| 2024-12-04 | 442.37 | $445.73 | 306521 |
| 2024-12-03 | 442.02 | $444.51 | 312513 |
| 2024-12-02 | 441.75 | $437.40 | 223902 |
| 2024-11-29 | 442.21 | $434.16 | 143701 |
| 2024-11-27 | 443.06 | $431.57 | 167219 |
| 2024-11-26 | 444.27 | $431.70 | 220701 |
| 2024-11-25 | 445.59 | $435.24 | 340614 |
| 2024-11-22 | 446.68 | $437.62 | 231716 |
| 2024-11-21 | 447.64 | $429.51 | 217456 |
| 2024-11-20 | 449.54 | $427.16 | 227800 |
| 2024-11-19 | 451.90 | $428.48 | 313630 |
| 2024-11-18 | 454.37 | $434.98 | 243109 |
| 2024-11-15 | 456.41 | $430.99 | 280182 |
| 2024-11-14 | 459.08 | $440.39 | 204842 |
| 2024-11-13 | 461.05 | $439.89 | 277809 |
| 2024-11-12 | 463.28 | $437.12 | 419975 |
| 2024-11-11 | 466.03 | $452.46 | 324699 |
| 2024-11-08 | 467.46 | $454.46 | 429364 |
| 2024-11-07 | 468.83 | $452.66 | 516935 |
| 2024-11-06 | 470.53 | $443.00 | 753724 |
| 2024-11-05 | 473.42 | $441.00 | 1.5M |
| 2024-11-04 | 476.84 | $476.05 | 251000 |
| 2024-11-01 | 476.92 | $476.76 | 298396 |
| 2024-10-31 | 476.94 | $475.88 | 240700 |
| 2024-10-30 | 477.05 | $478.84 | 264881 |
| 2024-10-29 | 476.86 | $487.94 | 139527 |
| 2024-10-28 | 475.69 | $490.48 | 144802 |
| 2024-10-25 | 474.14 | $484.73 | 206708 |
| 2024-10-24 | 473.02 | $486.48 | 405973 |
| 2024-10-23 | 471.60 | $482.44 | 189930 |
| 2024-10-22 | 470.46 | $478.51 | 232024 |
| 2024-10-21 | 469.62 | $480.18 | 155700 |
| 2024-10-18 | 468.51 | $482.35 | 267910 |
| 2024-10-17 | 467.05 | $482.32 | 302106 |
| 2024-10-16 | 465.44 | $471.99 | 158400 |
| 2024-10-15 | 464.75 | $470.77 | 269951 |
| 2024-10-14 | 464.12 | $479.23 | 245108 |
| 2024-10-11 | 462.53 | $469.08 | 336700 |
| 2024-10-10 | 461.84 | $453.27 | 214904 |
| 2024-10-09 | 462.74 | $456.50 | 254826 |
| 2024-10-08 | 463.40 | $461.06 | 424300 |
| 2024-10-07 | 463.64 | $449.53 | 366300 |
| 2024-10-04 | 465.13 | $449.81 | 289954 |
| 2024-10-03 | 466.74 | $450.09 | 324006 |
| 2024-10-02 | 468.49 | $457.16 | 287247 |
| 2024-10-01 | 469.68 | $455.86 | 323384 |
| 2024-09-30 | 471.14 | $470.11 | 222215 |
| 2024-09-27 | 471.25 | $471.68 | 207200 |
| 2024-09-26 | 471.20 | $478.03 | 210539 |
| 2024-09-25 | 470.48 | $474.11 | 282425 |
| 2024-09-24 | 470.10 | $477.93 | 321700 |
| 2024-09-23 | 469.28 | $476.96 | 306418 |
| 2024-09-20 | 468.47 | $470.56 | 316157 |
| 2024-09-19 | 468.25 | $474.06 | 446596 |
| 2024-09-18 | 467.64 | $457.53 | 308426 |
| 2024-09-17 | 468.70 | $462.82 | 246900 |
| 2024-09-16 | 469.32 | $463.66 | 268947 |
| 2024-09-13 | 469.92 | $469.09 | 226000 |
| 2024-09-12 | 470.01 | $471.90 | 311388 |
| 2024-09-11 | 469.81 | $475.05 | 332508 |
| 2024-09-10 | 469.25 | $467.08 | 319107 |
| 2024-09-09 | 469.48 | $471.98 | 172020 |
| 2024-09-06 | 469.22 | $470.70 | 287100 |
| 2024-09-05 | 469.06 | $477.15 | 286800 |
| 2024-09-04 | 468.21 | $486.92 | 270514 |
| 2024-09-03 | 466.24 | $486.68 | 248668 |
| 2024-08-30 | 464.09 | $496.79 | 227000 |
| 2024-08-29 | 460.65 | $490.59 | 222706 |
| 2024-08-28 | 457.50 | $486.74 | 160400 |
| 2024-08-27 | 454.42 | $489.26 | 298597 |
| 2024-08-26 | 450.75 | $479.85 | 156255 |
| 2024-08-23 | 447.69 | $483.94 | 214700 |
| 2024-08-22 | 443.88 | $477.04 | 348500 |
| 2024-08-21 | 440.38 | $478.79 | 387534 |
| 2024-08-20 | 436.34 | $466.73 | 202053 |
| 2024-08-19 | 433.14 | $463.06 | 266403 |
| 2024-08-16 | 429.99 | $459.70 | 316054 |
| 2024-08-15 | 426.87 | $454.13 | 425153 |
| 2024-08-14 | 424.00 | $452.90 | 718900 |
| 2024-08-13 | 420.95 | $431.81 | 205400 |
| 2024-08-12 | 419.81 | $422.33 | 140800 |
| 2024-08-09 | 419.55 | $420.11 | 193365 |
| 2024-08-08 | 419.49 | $420.55 | 164209 |
| 2024-08-07 | 419.38 | $417.95 | 190200 |
| 2024-08-06 | 419.53 | $416.82 | 296430 |
| 2024-08-05 | 419.81 | $422.78 | 546900 |
| 2024-08-02 | 419.50 | $433.59 | 535440 |
| 2024-08-01 | 418.01 | $421.62 | 410548 |
| 2024-07-31 | 417.64 | $413.01 | 311117 |
| 2024-07-30 | 418.12 | $410.27 | 170043 |
| 2024-07-29 | 418.95 | $411.70 | 196851 |
| 2024-07-26 | 419.71 | $413.80 | 176000 |
| 2024-07-25 | 420.33 | $405.92 | 265133 |
| 2024-07-24 | 421.85 | $413.67 | 259582 |
| 2024-07-23 | 422.71 | $423.17 | 152400 |
| 2024-07-22 | 422.66 | $427.19 | 237000 |
| 2024-07-19 | 422.19 | $416.31 | 102700 |
| 2024-07-18 | 422.81 | $422.43 | 168507 |
| 2024-07-17 | 422.85 | $420.71 | 177300 |
| 2024-07-16 | 423.07 | $429.22 | 157902 |
| 2024-07-15 | 422.42 | $428.56 | 166624 |
| 2024-07-12 | 421.78 | $435.16 | 163630 |
| 2024-07-11 | 420.37 | $428.47 | 219415 |
| 2024-07-10 | 419.52 | $435.05 | 133618 |
| 2024-07-09 | 417.88 | $426.29 | 150836 |
| 2024-07-08 | 417.00 | $427.38 | 194449 |
| 2024-07-05 | 415.90 | $422.39 | 179961 |
| 2024-07-03 | 415.22 | $422.72 | 198243 |
| 2024-07-02 | 414.43 | $414.38 | 234367 |
| 2024-07-01 | 414.44 | $410.24 | 187428 |
| 2024-06-28 | 414.88 | $408.37 | 246800 |
| 2024-06-27 | 415.56 | $409.46 | 254158 |
| 2024-06-26 | 416.20 | $412.52 | 296225 |
| 2024-06-25 | 416.59 | $423.82 | 232400 |
| 2024-06-24 | 415.83 | $421.68 | 176720 |
| 2024-06-21 | 415.22 | $414.65 | 216500 |
| 2024-06-20 | 415.27 | $420.09 | 189800 |
| 2024-06-18 | 414.77 | $414.36 | 103200 |
| 2024-06-17 | 414.81 | $416.06 | 163100 |
| 2024-06-14 | 414.68 | $409.98 | 346641 |
| 2024-06-13 | 415.17 | $416.68 | 178798 |
| 2024-06-12 | 415.02 | $427.36 | 356722 |
| 2024-06-11 | 413.72 | $410.94 | 169100 |
| 2024-06-10 | 414.01 | $413.48 | 107104 |
| 2024-06-07 | 414.06 | $412.93 | 184240 |
| 2024-06-06 | 414.18 | $416.92 | 393522 |
| 2024-06-05 | 413.90 | $422.40 | 331387 |
| 2024-06-04 | 413.00 | $410.74 | 195123 |
| 2024-06-03 | 413.24 | $409.05 | 147500 |
| 2024-05-31 | 413.68 | $411.00 | 177603 |
| 2024-05-30 | 413.96 | $408.98 | 116015 |
| 2024-05-29 | 414.49 | $406.19 | 257300 |
| 2024-05-28 | 415.36 | $412.14 | 175000 |
| 2024-05-24 | 415.70 | $416.16 | 169700 |
| 2024-05-23 | 415.65 | $413.53 | 153400 |
| 2024-05-22 | 415.87 | $415.05 | 223234 |
| 2024-05-21 | 415.96 | $418.37 | 225933 |
| 2024-05-20 | 415.70 | $416.65 | 185419 |
| 2024-05-17 | 415.60 | $422.30 | 182930 |
| 2024-05-16 | 414.90 | $419.57 | 266836 |
| 2024-05-15 | 414.41 | $417.21 | 307700 |
| 2024-05-14 | 414.11 | $411.02 | 135419 |
| 2024-05-13 | 414.44 | $405.73 | 174800 |
| 2024-05-10 | 415.35 | $405.00 | 222446 |
| 2024-05-09 | 416.44 | $407.43 | 255337 |
| 2024-05-08 | 417.39 | $406.22 | 442600 |
| 2024-05-07 | 418.57 | $401.00 | 966800 |
| 2024-05-06 | 420.42 | $427.66 | 307543 |
| 2024-05-03 | 419.66 | $430.29 | 288971 |
| 2024-05-02 | 418.54 | $424.56 | 214124 |
| 2024-05-01 | 417.90 | $415.94 | 109900 |
| 2024-04-30 | 418.11 | $415.70 | 217700 |
| 2024-04-29 | 418.36 | $422.44 | 146800 |
| 2024-04-26 | 417.94 | $422.46 | 217590 |
| 2024-04-25 | 417.46 | $412.21 | 510115 |
| 2024-04-24 | 418.01 | $420.33 | 237357 |
| 2024-04-23 | 417.77 | $424.74 | 273400 |
| 2024-04-22 | 417.03 | $410.27 | 179936 |
| 2024-04-19 | 417.75 | $408.65 | 282950 |
| 2024-04-18 | 418.70 | $412.62 | 216100 |
| 2024-04-17 | 419.34 | $416.00 | 264800 |
| 2024-04-16 | 419.70 | $411.34 | 203404 |
| 2024-04-15 | 420.57 | $410.93 | 218023 |
| 2024-04-12 | 421.59 | $410.40 | 250000 |
| 2024-04-11 | 422.77 | $420.38 | 163026 |
| 2024-04-10 | 423.02 | $419.82 | 247410 |
| 2024-04-09 | 423.36 | $420.50 | 217200 |
| 2024-04-08 | 423.66 | $423.55 | 284410 |
| 2024-04-05 | 423.67 | $418.86 | 186700 |
| 2024-04-04 | 424.17 | $414.03 | 424129 |
| 2024-04-03 | 425.24 | $419.51 | 303100 |
| 2024-04-02 | 425.84 | $419.59 | 304967 |
| 2024-04-01 | 426.50 | $431.75 | 166500 |
| 2024-03-28 | 425.95 | $435.94 | 176400 |
| 2024-03-27 | 424.90 | $439.16 | 131300 |
| 2024-03-26 | 423.40 | $437.97 | 173400 |
| 2024-03-25 | 421.86 | $439.59 | 186300 |
| 2024-03-22 | 420.00 | $433.29 | 131737 |
| 2024-03-21 | 418.60 | $431.11 | 238540 |
| 2024-03-20 | 417.28 | $434.14 | 242842 |
| 2024-03-19 | 415.51 | $433.36 | 351906 |
| 2024-03-18 | 413.63 | $426.53 | 220027 |
| 2024-03-15 | 412.27 | $424.54 | 207800 |
| 2024-03-14 | 410.98 | $420.38 | 190228 |
| 2024-03-13 | 409.99 | $422.45 | 162800 |
| 2024-03-12 | 408.68 | $424.00 | 410170 |
| 2024-03-11 | 407.07 | $413.00 | 257255 |
| 2024-03-08 | 406.44 | $420.74 | 278772 |
| 2024-03-07 | 404.94 | $421.75 | 163900 |
| 2024-03-06 | 403.17 | $416.63 | 363562 |
| 2024-03-05 | 401.75 | $411.46 | 224000 |
| 2024-03-04 | 400.73 | $413.57 | 396300 |
| 2024-03-01 | 399.37 | $425.35 | 216500 |
| 2024-02-29 | 396.64 | $424.77 | 483882 |
| 2024-02-28 | 393.68 | $428.56 | 341837 |
| 2024-02-27 | 390.01 | $421.31 | 405400 |
| 2024-02-26 | 386.71 | $419.33 | 319613 |
| 2024-02-23 | 383.28 | $416.07 | 282507 |
| 2024-02-22 | 379.83 | $411.85 | 327446 |
| 2024-02-21 | 376.46 | $402.27 | 351623 |
| 2024-02-20 | 373.74 | $390.45 | 255349 |
| 2024-02-16 | 371.98 | $389.23 | 231624 |
| 2024-02-15 | 370.17 | $389.10 | 185000 |
| 2024-02-14 | 368.17 | $382.45 | 161185 |
| 2024-02-13 | 366.67 | $376.84 | 278519 |
| 2024-02-12 | 365.60 | $387.25 | 234372 |
| 2024-02-09 | 363.32 | $392.56 | 252847 |
| 2024-02-08 | 360.24 | $385.15 | 271035 |
| 2024-02-07 | 357.62 | $381.04 | 305170 |
| 2024-02-06 | 355.15 | $378.53 | 318951 |
| 2024-02-05 | 352.69 | $371.66 | 447700 |
| 2024-02-02 | 350.70 | $379.25 | 694700 |
| 2024-02-01 | 347.69 | $389.45 | 1.6M |
| 2024-01-31 | 343.30 | $345.92 | 386621 |
| 2024-01-30 | 343.02 | $349.41 | 382315 |
| 2024-01-29 | 342.35 | $344.93 | 300600 |
| 2024-01-26 | 342.08 | $340.17 | 504300 |
| 2024-01-25 | 342.28 | $335.34 | 376775 |
| 2024-01-24 | 343.01 | $335.24 | 338822 |
| 2024-01-23 | 343.82 | $333.30 | 366750 |
| 2024-01-22 | 344.93 | $337.16 | 488827 |
| 2024-01-19 | 345.75 | $349.41 | 194000 |
| 2024-01-18 | 345.36 | $347.10 | 229100 |
| 2024-01-17 | 345.18 | $343.29 | 290600 |
| 2024-01-16 | 345.38 | $346.74 | 366047 |
| 2024-01-12 | 345.24 | $351.30 | 249300 |
| 2024-01-11 | 344.60 | $350.53 | 252295 |
| 2024-01-10 | 343.97 | $351.42 | 543500 |
| 2024-01-09 | 343.19 | $343.09 | 413132 |
| 2024-01-08 | 343.20 | $344.14 | 366405 |
| 2024-01-05 | 343.10 | $334.93 | 264337 |
| 2024-01-04 | 343.96 | $334.42 | 312477 |
| 2024-01-03 | 344.97 | $333.35 | 275600 |
| 2024-01-02 | 346.19 | $337.72 | 342203 |
| 2023-12-29 | 347.08 | $338.43 | 271814 |
| 2023-12-28 | 347.99 | $336.95 | 188300 |
| 2023-12-27 | 349.15 | $338.34 | 332193 |
| 2023-12-26 | 350.29 | $335.89 | 224454 |
| 2023-12-22 | 351.81 | $334.62 | 398700 |
| 2023-12-21 | 353.62 | $336.05 | 554565 |
| 2023-12-20 | 355.47 | $339.07 | 569991 |
| 2023-12-19 | 357.19 | $348.66 | 419854 |
| 2023-12-18 | 358.09 | $346.91 | 635260 |
| 2023-12-15 | 359.27 | $354.50 | 490954 |
| 2023-12-14 | 359.77 | $363.85 | 416100 |
| 2023-12-13 | 359.34 | $369.90 | 404570 |
| 2023-12-12 | 358.23 | $371.35 | 199607 |
| 2023-12-11 | 356.85 | $371.96 | 309926 |
| 2023-12-08 | 355.25 | $366.75 | 387917 |
| 2023-12-07 | 354.04 | $363.75 | 236300 |
| 2023-12-06 | 353.02 | $361.68 | 263421 |
| 2023-12-05 | 352.11 | $362.24 | 253630 |
| 2023-12-04 | 351.04 | $353.64 | 395563 |
| 2023-12-01 | 350.77 | $356.99 | 469000 |
| 2023-11-30 | 350.12 | $358.96 | 436300 |
| 2023-11-29 | 349.19 | $366.42 | 249818 |
| 2023-11-28 | 347.37 | $368.27 | 283200 |
| 2023-11-27 | 345.17 | $369.66 | 207521 |
| 2023-11-24 | 342.59 | $367.44 | 152500 |
| 2023-11-22 | 339.98 | $364.25 | 130600 |
| 2023-11-21 | 337.42 | $361.09 | 234300 |
| 2023-11-20 | 334.93 | $364.32 | 341254 |
| 2023-11-17 | 331.84 | $359.34 | 285421 |
| 2023-11-16 | 328.94 | $354.01 | 276603 |
| 2023-11-15 | 326.31 | $351.68 | 382100 |
| 2023-11-14 | 323.64 | $353.75 | 384380 |
| 2023-11-13 | 320.47 | $341.28 | 229700 |
| 2023-11-10 | 318.27 | $339.56 | 207863 |
| 2023-11-09 | 316.03 | $335.89 | 245656 |
| 2023-11-08 | 313.94 | $337.22 | 349667 |
| 2023-11-07 | 311.49 | $333.37 | 318005 |
| 2023-11-06 | 309.19 | $333.50 | 468001 |
| 2023-11-03 | 306.63 | $331.41 | 493217 |
| 2023-11-02 | 304.02 | $323.42 | 618931 |
| 2023-11-01 | 301.98 | $304.98 | 543500 |
| 2023-10-31 | 301.67 | $301.64 | 562040 |
| 2023-10-30 | 301.67 | $299.39 | 492228 |
| 2023-10-27 | 301.91 | $298.24 | 571800 |
| 2023-10-26 | 302.29 | $297.11 | 302437 |
| 2023-10-25 | 302.84 | $299.31 | 314846 |
| 2023-10-24 | 303.21 | $300.90 | 365344 |
| 2023-10-23 | 303.46 | $303.36 | 337400 |
| 2023-10-20 | 303.47 | $301.70 | 334700 |
| 2023-10-19 | 303.65 | $301.39 | 503945 |
| 2023-10-18 | 303.89 | $303.49 | 290307 |
| 2023-10-17 | 303.93 | $309.57 | 326745 |
| 2023-10-16 | 303.34 | $315.04 | 415400 |
| 2023-10-13 | 302.11 | $312.02 | 693708 |
| 2023-10-12 | 301.06 | $309.07 | 281900 |
| 2023-10-11 | 300.22 | $309.82 | 353932 |
| 2023-10-10 | 299.21 | $305.21 | 385901 |
| 2023-10-09 | 298.58 | $300.51 | 187739 |
| 2023-10-06 | 298.37 | $305.40 | 257408 |
| 2023-10-05 | 297.63 | $299.95 | 226806 |
| 2023-10-04 | 297.39 | $299.59 | 162000 |
| 2023-10-03 | 297.16 | $294.55 | 234483 |
| 2023-10-02 | 297.43 | $296.59 | 248107 |
| 2023-09-29 | 297.52 | $295.54 | 253622 |
| 2023-09-28 | 297.73 | $294.44 | 265628 |
| 2023-09-27 | 298.08 | $287.61 | 298000 |
| 2023-09-26 | 299.18 | $285.74 | 221499 |
| 2023-09-25 | 300.59 | $288.11 | 206241 |
| 2023-09-22 | 301.91 | $288.25 | 233000 |
| 2023-09-21 | 303.34 | $291.57 | 400897 |
| 2023-09-20 | 304.58 | $302.91 | 235543 |
| 2023-09-19 | 304.76 | $299.11 | 201012 |
| 2023-09-18 | 305.36 | $299.68 | 161400 |
| 2023-09-15 | 305.95 | $300.96 | 389800 |
| 2023-09-14 | 306.48 | $302.67 | 204400 |
| 2023-09-13 | 306.88 | $299.05 | 229200 |
| 2023-09-12 | 307.70 | $298.12 | 215811 |
| 2023-09-11 | 308.71 | $302.68 | 249939 |
| 2023-09-08 | 309.35 | $297.19 | 286200 |
| 2023-09-07 | 310.63 | $298.79 | 548751 |
| 2023-09-06 | 311.87 | $302.51 | 376000 |
| 2023-09-05 | 312.86 | $305.17 | 265000 |
| 2023-09-01 | 313.67 | $308.32 | 579183 |
| 2023-08-31 | 314.23 | $317.74 | 207415 |
| 2023-08-30 | 313.86 | $320.29 | 202400 |
| 2023-08-29 | 313.18 | $320.59 | 286300 |
| 2023-08-28 | 312.40 | $313.31 | 137200 |
| 2023-08-25 | 312.31 | $311.26 | 193624 |
| 2023-08-24 | 312.42 | $307.53 | 162669 |
| 2023-08-23 | 312.93 | $312.79 | 135400 |
| 2023-08-22 | 312.95 | $310.56 | 194744 |
| 2023-08-21 | 313.20 | $311.97 | 137200 |
| 2023-08-18 | 313.33 | $305.75 | 398127 |
| 2023-08-17 | 314.13 | $306.02 | 321800 |
| 2023-08-16 | 314.98 | $313.34 | 188125 |
| 2023-08-15 | 315.16 | $315.74 | 183429 |
| 2023-08-14 | 315.09 | $315.57 | 204242 |
| 2023-08-11 | 315.04 | $311.19 | 270513 |
| 2023-08-10 | 315.45 | $314.76 | 350040 |
| 2023-08-09 | 315.52 | $311.61 | 257800 |
| 2023-08-08 | 315.93 | $310.98 | 316600 |
| 2023-08-07 | 316.46 | $312.24 | 227600 |
| 2023-08-04 | 316.90 | $311.45 | 246923 |
| 2023-08-03 | 317.47 | $314.16 | 313575 |
| 2023-08-02 | 317.82 | $313.56 | 546115 |
| 2023-08-01 | 318.27 | $317.62 | 341518 |
| 2023-07-31 | 318.34 | $320.39 | 265032 |
| 2023-07-28 | 318.12 | $321.82 | 298150 |
| 2023-07-27 | 317.73 | $317.27 | 319044 |
| 2023-07-26 | 317.78 | $317.35 | 171600 |
| 2023-07-25 | 317.83 | $316.11 | 269284 |
| 2023-07-24 | 318.01 | $317.16 | 213700 |
| 2023-07-21 | 318.10 | $318.01 | 281200 |
| 2023-07-20 | 318.11 | $318.66 | 399732 |
| 2023-07-19 | 318.05 | $321.09 | 362207 |
| 2023-07-18 | 317.73 | $326.32 | 258658 |
| 2023-07-17 | 316.83 | $328.71 | 339500 |
| 2023-07-14 | 315.58 | $328.78 | 334276 |
| 2023-07-13 | 314.19 | $323.36 | 375241 |
| 2023-07-12 | 313.22 | $322.68 | 443838 |
| 2023-07-11 | 312.22 | $318.39 | 378129 |
| 2023-07-10 | 311.58 | $318.29 | 338511 |
| 2023-07-07 | 310.87 | $314.49 | 332124 |
| 2023-07-06 | 310.49 | $313.53 | 451141 |
| 2023-07-05 | 310.17 | $320.01 | 395100 |
| 2023-07-03 | 309.13 | $325.87 | 224433 |
| 2023-06-30 | 307.37 | $325.21 | 521818 |
| 2023-06-29 | 305.49 | $320.67 | 472100 |
| 2023-06-28 | 303.89 | $317.96 | 334600 |
| 2023-06-27 | 302.41 | $314.09 | 240919 |
| 2023-06-26 | 301.18 | $306.49 | 145050 |
| 2023-06-23 | 300.62 | $307.52 | 426800 |
| 2023-06-22 | 299.90 | $307.29 | 268100 |
| 2023-06-21 | 299.12 | $308.30 | 400242 |
| 2023-06-20 | 298.15 | $306.16 | 355800 |
| 2023-06-16 | 297.31 | $308.02 | 294925 |
| 2023-06-15 | 296.18 | $306.11 | 657600 |
| 2023-06-14 | 295.14 | $302.79 | 418146 |
| 2023-06-13 | 294.33 | $300.11 | 359400 |
| 2023-06-12 | 293.73 | $300.58 | 275048 |
| 2023-06-09 | 293.00 | $297.80 | 263164 |
| 2023-06-08 | 292.50 | $298.24 | 289300 |
| 2023-06-07 | 291.90 | $294.53 | 315100 |
| 2023-06-06 | 291.62 | $297.12 | 312300 |
| 2023-06-05 | 291.04 | $296.43 | 181661 |
| 2023-06-02 | 290.47 | $298.60 | 364506 |
| 2023-06-01 | 289.62 | $293.09 | 269516 |
| 2023-05-31 | 289.25 | $286.67 | 482200 |
| 2023-05-30 | 289.52 | $287.36 | 405200 |
| 2023-05-26 | 289.75 | $290.76 | 221900 |
| 2023-05-25 | 289.64 | $286.60 | 228337 |
| 2023-05-24 | 289.96 | $286.96 | 445100 |
| 2023-05-23 | 290.28 | $289.90 | 541000 |
| 2023-05-22 | 290.32 | $301.53 | 236831 |
| 2023-05-19 | 289.14 | $298.24 | 391654 |
| 2023-05-18 | 288.18 | $295.16 | 365400 |
| 2023-05-17 | 287.45 | $293.33 | 246200 |
| 2023-05-16 | 286.83 | $292.60 | 316900 |
| 2023-05-15 | 286.22 | $293.00 | 316000 |
| 2023-05-12 | 285.51 | $296.27 | 393848 |
| 2023-05-11 | 284.37 | $293.61 | 333052 |
| 2023-05-10 | 283.40 | $292.18 | 438204 |
| 2023-05-09 | 282.48 | $294.19 | 378900 |
| 2023-05-08 | 281.25 | $296.97 | 297102 |
| 2023-05-05 | 279.59 | $296.81 | 465055 |
| 2023-05-04 | 277.78 | $291.79 | 946905 |
| 2023-05-03 | 276.30 | $277.64 | 330144 |
| 2023-05-02 | 276.16 | $275.78 | 298341 |
| 2023-05-01 | 276.20 | $279.14 | 163000 |
| 2023-04-28 | 275.89 | $278.64 | 383510 |
| 2023-04-27 | 275.60 | $278.24 | 466300 |
| 2023-04-26 | 275.33 | $275.41 | 325100 |
| 2023-04-25 | 275.32 | $277.21 | 249800 |
| 2023-04-24 | 275.12 | $280.19 | 316000 |
| 2023-04-21 | 274.58 | $278.03 | 324300 |
| 2023-04-20 | 274.22 | $276.00 | 428850 |
| 2023-04-19 | 274.03 | $278.63 | 271918 |
| 2023-04-18 | 273.55 | $280.60 | 309429 |
| 2023-04-17 | 272.81 | $281.04 | 337551 |
| 2023-04-14 | 271.94 | $285.53 | 462004 |
| 2023-04-13 | 270.51 | $282.94 | 679817 |
| 2023-04-12 | 269.20 | $276.63 | 294202 |
| 2023-04-11 | 268.42 | $274.22 | 227500 |
| 2023-04-10 | 267.81 | $272.99 | 202400 |
| 2023-04-06 | 267.27 | $271.94 | 402700 |
| 2023-04-05 | 266.77 | $270.55 | 364833 |
| 2023-04-04 | 266.38 | $270.83 | 194449 |
| 2023-04-03 | 265.91 | $270.94 | 186353 |
| 2023-03-31 | 265.38 | $270.94 | 237301 |
| 2023-03-30 | 264.79 | $268.90 | 251420 |
| 2023-03-29 | 264.36 | $268.87 | 186101 |
| 2023-03-28 | 263.89 | $266.31 | 200546 |
| 2023-03-27 | 263.63 | $266.17 | 237100 |
| 2023-03-24 | 263.36 | $265.37 | 326803 |
| 2023-03-23 | 263.15 | $266.12 | 327300 |
| 2023-03-22 | 262.84 | $265.17 | 284200 |
| 2023-03-21 | 262.60 | $266.64 | 262062 |
| 2023-03-20 | 262.17 | $262.48 | 262439 |
| 2023-03-17 | 262.14 | $259.20 | 354500 |
| 2023-03-16 | 262.45 | $264.36 | 417371 |
| 2023-03-15 | 262.24 | $256.29 | 405900 |
| 2023-03-14 | 262.87 | $262.90 | 419836 |
| 2023-03-13 | 262.87 | $260.06 | 310500 |
| 2023-03-10 | 263.16 | $261.23 | 476420 |
| 2023-03-09 | 263.37 | $264.68 | 242317 |
| 2023-03-08 | 263.23 | $269.66 | 165000 |
| 2023-03-07 | 262.55 | $268.67 | 269532 |
| 2023-03-06 | 261.91 | $270.36 | 752102 |
| 2023-03-03 | 261.02 | $271.45 | 494889 |
| 2023-03-02 | 259.92 | $264.58 | 203532 |
| 2023-03-01 | 259.43 | $262.72 | 203333 |
| 2023-02-28 | 259.09 | $260.37 | 351700 |
| 2023-02-27 | 258.95 | $261.36 | 195667 |
| 2023-02-24 | 258.70 | $259.11 | 246200 |
| 2023-02-23 | 258.65 | $262.15 | 258000 |
| 2023-02-22 | 258.28 | $260.60 | 286922 |
| 2023-02-21 | 258.04 | $262.80 | 331820 |
| 2023-02-17 | 257.54 | $266.88 | 251932 |
| 2023-02-16 | 256.56 | $265.88 | 217500 |
| 2023-02-15 | 255.58 | $267.23 | 282688 |
| 2023-02-14 | 254.35 | $265.61 | 198152 |
| 2023-02-13 | 253.16 | $263.44 | 232000 |
| 2023-02-10 | 252.08 | $259.68 | 564700 |
| 2023-02-09 | 251.28 | $266.31 | 306747 |
| 2023-02-08 | 249.70 | $266.56 | 445386 |
| 2023-02-07 | 247.92 | $266.91 | 464879 |
| 2023-02-06 | 245.93 | $261.31 | 395300 |
| 2023-02-03 | 244.31 | $260.04 | 776300 |
| 2023-02-02 | 242.65 | $265.48 | 1.2M |
| 2023-02-01 | 240.25 | $253.32 | 786100 |
| 2023-01-31 | 238.87 | $251.31 | 708699 |
| 2023-01-30 | 237.56 | $251.25 | 481326 |
| 2023-01-27 | 236.12 | $253.72 | 802900 |
| 2023-01-26 | 234.27 | $247.77 | 362527 |
| 2023-01-25 | 232.85 | $245.58 | 275225 |
| 2023-01-24 | 231.51 | $244.04 | 283729 |
| 2023-01-23 | 230.19 | $243.64 | 373100 |
| 2023-01-20 | 228.77 | $242.38 | 311844 |
| 2023-01-19 | 227.34 | $237.99 | 605164 |
| 2023-01-18 | 226.22 | $239.71 | 566282 |
| 2023-01-17 | 224.80 | $237.86 | 340249 |
| 2023-01-13 | 223.42 | $235.92 | 186410 |
| 2023-01-12 | 222.11 | $235.84 | 329921 |
| 2023-01-11 | 220.66 | $233.71 | 332667 |
| 2023-01-10 | 219.29 | $231.95 | 297700 |
| 2023-01-09 | 217.96 | $228.77 | 564721 |
| 2023-01-06 | 216.82 | $224.08 | 212900 |
| 2023-01-05 | 216.05 | $216.08 | 205900 |
| 2023-01-04 | 216.05 | $219.67 | 354740 |
| 2023-01-03 | 215.67 | $215.37 | 316417 |
| 2022-12-30 | 215.70 | $214.22 | 141200 |
| 2022-12-29 | 215.86 | $216.59 | 189300 |
| 2022-12-28 | 215.78 | $210.25 | 163221 |
| 2022-12-27 | 216.36 | $212.00 | 190300 |
| 2022-12-23 | 216.82 | $211.01 | 222000 |
| 2022-12-22 | 217.43 | $212.56 | 180640 |
| 2022-12-21 | 217.95 | $213.90 | 335031 |
| 2022-12-20 | 218.37 | $214.09 | 208835 |
| 2022-12-19 | 218.82 | $216.13 | 192705 |
| 2022-12-16 | 219.11 | $218.11 | 155983 |
| 2022-12-15 | 219.21 | $222.40 | 221635 |
| 2022-12-14 | 218.88 | $225.18 | 205327 |
| 2022-12-13 | 218.21 | $225.49 | 343300 |
| 2022-12-12 | 217.45 | $222.53 | 147000 |
| 2022-12-09 | 216.91 | $220.72 | 150145 |
| 2022-12-08 | 216.51 | $220.33 | 228800 |
| 2022-12-07 | 216.11 | $220.08 | 194842 |
| 2022-12-06 | 215.69 | $221.10 | 301300 |
| 2022-12-05 | 215.12 | $223.68 | 372300 |
| 2022-12-02 | 214.22 | $226.58 | 353796 |
| 2022-12-01 | 212.92 | $228.08 | 299276 |
| 2022-11-30 | 211.32 | $223.05 | 282600 |
| 2022-11-29 | 210.09 | $215.22 | 223500 |
| 2022-11-28 | 209.55 | $215.95 | 203600 |
| 2022-11-25 | 208.87 | $218.14 | 70239 |
| 2022-11-23 | 207.90 | $217.59 | 213219 |
| 2022-11-22 | 206.88 | $216.36 | 162600 |
| 2022-11-21 | 205.88 | $214.12 | 181731 |
| 2022-11-18 | 205.01 | $216.33 | 143507 |
| 2022-11-17 | 203.82 | $213.55 | 347902 |
| 2022-11-16 | 202.79 | $213.94 | 194146 |
| 2022-11-15 | 201.62 | $215.44 | 289817 |
| 2022-11-14 | 200.17 | $212.76 | 341900 |
| 2022-11-11 | 198.84 | $216.86 | 439700 |
| 2022-11-10 | 196.94 | $212.80 | 445961 |
| 2022-11-09 | 195.28 | $201.49 | 261326 |
| 2022-11-08 | 194.62 | $204.30 | 385933 |
| 2022-11-07 | 193.60 | $199.89 | 298700 |
| 2022-11-04 | 192.94 | $199.20 | 565414 |
| 2022-11-03 | 192.28 | $192.52 | 528200 |
| 2022-11-02 | 192.26 | $191.59 | 595192 |
| 2022-11-01 | 192.33 | $196.96 | 299200 |
| 2022-10-31 | 191.84 | $196.77 | 277900 |
| 2022-10-28 | 191.32 | $198.65 | 356648 |
| 2022-10-27 | 190.55 | $196.29 | 261208 |
| 2022-10-26 | 189.94 | $197.18 | 257444 |
| 2022-10-25 | 189.18 | $196.51 | 352680 |
| 2022-10-24 | 188.41 | $191.73 | 399700 |
| 2022-10-21 | 188.06 | $188.37 | 285816 |
| 2022-10-20 | 188.03 | $186.66 | 260608 |
| 2022-10-19 | 188.17 | $187.57 | 179100 |
| 2022-10-18 | 188.23 | $191.02 | 264302 |
| 2022-10-17 | 187.94 | $188.59 | 308500 |
| 2022-10-14 | 187.87 | $180.63 | 388203 |
| 2022-10-13 | 188.64 | $183.45 | 463100 |
| 2022-10-12 | 189.18 | $182.50 | 319600 |
| 2022-10-11 | 189.89 | $183.15 | 322013 |
| 2022-10-10 | 190.59 | $182.11 | 493543 |
| 2022-10-07 | 191.49 | $185.00 | 340508 |
| 2022-10-06 | 192.17 | $190.88 | 332688 |
| 2022-10-05 | 192.31 | $193.52 | 361240 |
| 2022-10-04 | 192.18 | $193.78 | 509600 |
| 2022-10-03 | 192.01 | $186.70 | 412911 |
| 2022-09-30 | 192.57 | $185.00 | 282600 |
| 2022-09-29 | 193.37 | $186.42 | 444637 |
| 2022-09-28 | 194.10 | $191.23 | 433223 |
| 2022-09-27 | 194.40 | $189.19 | 413900 |
| 2022-09-26 | 194.95 | $186.43 | 275200 |
| 2022-09-23 | 195.84 | $186.25 | 577146 |
| 2022-09-22 | 196.85 | $189.13 | 527210 |
| 2022-09-21 | 197.67 | $192.48 | 421300 |
| 2022-09-20 | 198.21 | $194.00 | 578700 |
| 2022-09-19 | 198.65 | $198.44 | 183248 |
| 2022-09-16 | 198.68 | $196.90 | 355542 |
| 2022-09-15 | 198.86 | $196.64 | 290818 |
| 2022-09-14 | 199.10 | $199.62 | 437736 |
| 2022-09-13 | 199.04 | $195.52 | 339300 |
| 2022-09-12 | 199.41 | $201.97 | 321125 |
| 2022-09-09 | 199.14 | $195.80 | 266507 |
| 2022-09-08 | 199.50 | $193.71 | 245902 |
| 2022-09-07 | 200.11 | $195.27 | 156600 |
| 2022-09-06 | 200.62 | $190.35 | 444800 |
| 2022-09-02 | 201.70 | $191.18 | 334900 |
| 2022-09-01 | 202.80 | $193.85 | 308647 |
| 2022-08-31 | 203.74 | $194.66 | 325823 |
| 2022-08-30 | 204.70 | $195.43 | 375900 |
| 2022-08-29 | 205.68 | $198.99 | 271326 |
| 2022-08-26 | 206.38 | $197.79 | 279500 |
| 2022-08-25 | 207.29 | $206.92 | 202812 |
| 2022-08-24 | 207.32 | $203.60 | 173800 |
| 2022-08-23 | 207.72 | $201.90 | 211800 |
| 2022-08-22 | 208.33 | $200.56 | 473421 |
| 2022-08-19 | 209.15 | $207.04 | 220149 |
| 2022-08-18 | 209.37 | $212.37 | 252800 |
| 2022-08-17 | 209.05 | $211.38 | 221200 |
| 2022-08-16 | 208.81 | $212.16 | 288300 |
| 2022-08-15 | 208.45 | $214.66 | 96468 |
| 2022-08-12 | 207.80 | $215.81 | 176800 |
| 2022-08-11 | 206.96 | $215.27 | 299900 |
| 2022-08-10 | 206.08 | $215.00 | 181307 |
| 2022-08-09 | 205.14 | $210.47 | 246100 |
| 2022-08-08 | 204.58 | $213.56 | 212811 |
| 2022-08-05 | 203.64 | $211.94 | 310627 |
| 2022-08-04 | 202.76 | $216.00 | 276416 |
| 2022-08-03 | 201.37 | $215.70 | 349100 |
| 2022-08-02 | 199.86 | $211.04 | 422205 |
| 2022-08-01 | 198.68 | $213.21 | 380100 |
| 2022-07-29 | 197.15 | $211.23 | 337618 |
| 2022-07-28 | 195.67 | $207.49 | 420305 |
| 2022-07-27 | 194.43 | $200.73 | 368500 |
| 2022-07-26 | 193.76 | $195.65 | 261437 |
| 2022-07-25 | 193.57 | $201.61 | 265008 |
| 2022-07-22 | 192.72 | $200.43 | 207800 |
| 2022-07-21 | 191.91 | $202.04 | 361200 |
| 2022-07-20 | 190.84 | $195.59 | 421319 |
| 2022-07-19 | 190.34 | $198.98 | 537600 |
| 2022-07-18 | 189.43 | $195.08 | 547700 |
| 2022-07-15 | 188.84 | $193.47 | 469500 |
| 2022-07-14 | 188.35 | $188.75 | 466100 |
| 2022-07-13 | 188.31 | $191.12 | 263800 |
| 2022-07-12 | 188.01 | $188.86 | 446747 |
| 2022-07-11 | 187.92 | $190.68 | 427400 |
| 2022-07-08 | 187.63 | $193.63 | 240700 |
| 2022-07-07 | 187.00 | $192.57 | 235218 |
| 2022-07-06 | 186.41 | $189.81 | 267200 |
| 2022-07-05 | 186.06 | $189.98 | 300725 |
| 2022-07-01 | 185.64 | $187.94 | 338300 |
| 2022-06-30 | 185.40 | $183.48 | 449900 |
| 2022-06-29 | 185.60 | $184.80 | 456741 |
| 2022-06-28 | 185.69 | $185.07 | 342100 |
| 2022-06-27 | 185.75 | $186.46 | 458525 |
| 2022-06-24 | 185.68 | $191.94 | 367400 |
| 2022-06-23 | 185.02 | $185.61 | 375848 |
| 2022-06-22 | 184.96 | $183.75 | 609010 |
| 2022-06-21 | 185.09 | $184.43 | 621215 |
| 2022-06-17 | 185.15 | $176.03 | 788745 |
| 2022-06-16 | 186.12 | $174.06 | 802305 |
| 2022-06-15 | 187.38 | $176.87 | 682213 |
| 2022-06-14 | 188.49 | $168.75 | 640909 |
| 2022-06-13 | 190.57 | $171.51 | 659800 |
| 2022-06-10 | 192.58 | $181.82 | 416837 |
| 2022-06-09 | 193.71 | $187.45 | 614720 |
| 2022-06-08 | 194.37 | $191.87 | 499527 |
| 2022-06-07 | 194.63 | $191.16 | 337000 |
| 2022-06-06 | 194.99 | $193.27 | 279685 |
| 2022-06-03 | 195.18 | $189.71 | 535700 |
| 2022-06-02 | 195.75 | $197.88 | 404449 |
| 2022-06-01 | 195.53 | $189.17 | 558454 |
| 2022-05-31 | 196.20 | $194.97 | 461354 |
| 2022-05-27 | 196.32 | $201.86 | 437837 |
| 2022-05-26 | 195.74 | $197.02 | 417270 |
| 2022-05-25 | 195.61 | $191.04 | 269100 |
| 2022-05-24 | 196.09 | $190.52 | 302600 |
| 2022-05-23 | 196.67 | $189.66 | 405536 |
| 2022-05-20 | 197.41 | $189.48 | 643743 |
| 2022-05-19 | 198.25 | $188.44 | 666644 |
| 2022-05-18 | 199.28 | $183.17 | 882308 |
| 2022-05-17 | 200.98 | $192.37 | 808700 |
| 2022-05-16 | 201.88 | $187.61 | 599742 |
| 2022-05-13 | 203.38 | $193.91 | 494144 |
| 2022-05-12 | 204.38 | $188.99 | 629046 |
| 2022-05-11 | 206.00 | $188.50 | 519241 |
| 2022-05-10 | 207.84 | $190.71 | 909725 |
| 2022-05-09 | 209.65 | $190.56 | 597900 |
| 2022-05-06 | 211.66 | $197.86 | 693700 |
| 2022-05-05 | 213.11 | $202.06 | 565901 |
| 2022-05-04 | 214.27 | $211.75 | 1.3M |
| 2022-05-03 | 214.54 | $214.23 | 382900 |
| 2022-05-02 | 214.57 | $210.56 | 281022 |
| 2022-04-29 | 214.99 | $209.74 | 317850 |
| 2022-04-28 | 215.54 | $214.04 | 256800 |
| 2022-04-27 | 215.70 | $207.89 | 288800 |
| 2022-04-26 | 216.52 | $205.79 | 528009 |
| 2022-04-25 | 217.65 | $213.37 | 306243 |
| 2022-04-22 | 218.11 | $210.46 | 400900 |
| 2022-04-21 | 218.91 | $216.89 | 399548 |
| 2022-04-20 | 219.12 | $221.64 | 208300 |
| 2022-04-19 | 218.86 | $222.85 | 261500 |
| 2022-04-18 | 218.44 | $220.50 | 190033 |
| 2022-04-14 | 218.22 | $219.99 | 275300 |
| 2022-04-13 | 218.03 | $223.47 | 235418 |
| 2022-04-12 | 217.46 | $221.71 | 369420 |
| 2022-04-11 | 217.01 | $220.76 | 595217 |
| 2022-04-08 | 216.62 | $219.51 | 356426 |
| 2022-04-07 | 216.32 | $221.40 | 458800 |
| 2022-04-06 | 215.78 | $220.20 | 553800 |
| 2022-04-05 | 215.32 | $225.78 | 620142 |
| 2022-04-04 | 214.21 | $231.43 | 754700 |
| 2022-04-01 | 212.40 | $221.08 | 264600 |
| 2022-03-31 | 211.49 | $218.09 | 462850 |
| 2022-03-30 | 210.79 | $221.19 | 362500 |
| 2022-03-29 | 209.70 | $222.89 | 586540 |
| 2022-03-28 | 208.31 | $214.44 | 385400 |
| 2022-03-25 | 207.67 | $213.34 | 296700 |
| 2022-03-24 | 207.07 | $213.12 | 322830 |
| 2022-03-23 | 206.43 | $207.88 | 518935 |
| 2022-03-22 | 206.28 | $212.39 | 621547 |
| 2022-03-21 | 205.64 | $207.54 | 263500 |
| 2022-03-18 | 205.44 | $209.61 | 359500 |
| 2022-03-17 | 205.00 | $209.53 | 376200 |
| 2022-03-16 | 204.52 | $208.90 | 631937 |
| 2022-03-15 | 204.06 | $195.20 | 275800 |
| 2022-03-14 | 204.99 | $192.93 | 423600 |
| 2022-03-11 | 206.26 | $190.45 | 459500 |
| 2022-03-10 | 207.93 | $192.96 | 658200 |
| 2022-03-09 | 209.50 | $197.72 | 731900 |
| 2022-03-08 | 210.74 | $181.48 | 1.0M |
| 2022-03-07 | 213.82 | $183.25 | 941746 |
| 2022-03-04 | 217.04 | $198.41 | 753800 |
| 2022-03-03 | 219.00 | $203.74 | 341135 |
| 2022-03-02 | 220.61 | $210.06 | 321315 |
| 2022-03-01 | 221.72 | $208.48 | 357722 |
| 2022-02-28 | 223.11 | $215.31 | 376454 |
| 2022-02-25 | 223.93 | $213.42 | 460300 |
| 2022-02-24 | 225.04 | $215.55 | 732823 |
| 2022-02-23 | 226.04 | $215.30 | 301242 |
| 2022-02-22 | 227.17 | $216.43 | 344200 |
| 2022-02-18 | 228.30 | $220.38 | 256321 |
| 2022-02-17 | 229.13 | $220.97 | 196542 |
| 2022-02-16 | 229.99 | $224.07 | 241522 |
| 2022-02-15 | 230.61 | $224.24 | 357900 |
| 2022-02-14 | 231.29 | $218.21 | 433400 |
| 2022-02-11 | 232.66 | $218.17 | 773100 |
| 2022-02-10 | 234.19 | $224.50 | 443945 |
| 2022-02-09 | 235.21 | $233.80 | 345400 |
| 2022-02-08 | 235.36 | $227.09 | 578437 |
| 2022-02-07 | 236.23 | $225.52 | 577700 |
| 2022-02-04 | 237.35 | $230.13 | 268300 |
| 2022-02-03 | 238.11 | $229.53 | 288700 |
| 2022-02-02 | 239.02 | $238.41 | 551800 |
| 2022-02-01 | 239.08 | $235.49 | 551607 |
| 2022-01-31 | 239.46 | $230.96 | 818748 |
| 2022-01-28 | 240.35 | $226.98 | 280200 |
| 2022-01-27 | 241.76 | $221.12 | 400149 |
| 2022-01-26 | 243.93 | $226.26 | 406124 |
| 2022-01-25 | 245.79 | $226.66 | 385526 |
| 2022-01-24 | 247.81 | $231.72 | 476200 |
| 2022-01-21 | 249.50 | $232.31 | 391200 |
| 2022-01-20 | 251.31 | $236.60 | 293525 |
| 2022-01-19 | 252.86 | $239.08 | 448806 |
| 2022-01-18 | 254.31 | $236.65 | 326103 |
| 2022-01-14 | 256.16 | $245.39 | 346500 |
| 2022-01-13 | 257.30 | $251.01 | 251903 |
| 2022-01-12 | 257.96 | $258.41 | 240700 |
| 2022-01-11 | 257.91 | $254.34 | 331205 |
| 2022-01-10 | 258.29 | $254.22 | 586846 |
| 2022-01-07 | 258.72 | $257.02 | 276600 |
| 2022-01-06 | 258.90 | $261.58 | 302011 |
| 2022-01-05 | 258.62 | $262.79 | 278734 |
| 2022-01-04 | 258.18 | $269.19 | 691934 |
| 2022-01-03 | 257.02 | $259.49 | 192647 |
| 2021-12-31 | 256.76 | $258.82 | 133000 |
| 2021-12-30 | 256.54 | $256.83 | 168200 |
| 2021-12-29 | 256.51 | $257.80 | 119400 |
| 2021-12-28 | 256.37 | $257.50 | 142300 |
| 2021-12-27 | 256.25 | $258.14 | 169231 |
| 2021-12-23 | 256.05 | $253.46 | 223300 |
| 2021-12-22 | 256.33 | $250.70 | 243147 |
| 2021-12-21 | 256.92 | $249.02 | 456126 |
| 2021-12-20 | 257.75 | $249.60 | 520460 |
| 2021-12-17 | 258.61 | $252.51 | 442000 |
| 2021-12-16 | 259.25 | $256.58 | 301200 |
| 2021-12-15 | 259.53 | $260.47 | 605820 |
| 2021-12-14 | 259.43 | $253.31 | 449800 |
| 2021-12-13 | 260.08 | $258.40 | 192644 |
| 2021-12-10 | 260.25 | $261.30 | 413642 |
| 2021-12-09 | 260.14 | $260.25 | 313700 |
| 2021-12-08 | 260.13 | $267.07 | 288200 |
| 2021-12-07 | 259.40 | $265.90 | 290100 |
| 2021-12-06 | 258.72 | $258.53 | 367008 |
| 2021-12-03 | 258.74 | $258.81 | 284600 |
| 2021-12-02 | 258.73 | $262.48 | 465000 |
| 2021-12-01 | 258.34 | $256.86 | 364100 |
| 2021-11-30 | 258.49 | $260.46 | 380800 |
| 2021-11-29 | 258.29 | $265.77 | 224500 |
| 2021-11-26 | 257.50 | $262.71 | 273900 |
| 2021-11-24 | 256.95 | $268.33 | 257900 |
| 2021-11-23 | 255.75 | $266.96 | 516710 |
| 2021-11-22 | 254.57 | $275.30 | 724495 |
| 2021-11-19 | 252.39 | $271.31 | 456714 |
| 2021-11-18 | 250.40 | $265.80 | 362725 |
| 2021-11-17 | 248.78 | $266.28 | 851879 |
| 2021-11-16 | 246.94 | $257.89 | 195546 |
| 2021-11-15 | 245.78 | $258.85 | 139727 |
| 2021-11-12 | 244.41 | $258.57 | 330130 |
| 2021-11-11 | 242.92 | $258.10 | 353051 |
| 2021-11-10 | 241.32 | $252.98 | 428518 |
| 2021-11-09 | 240.09 | $256.67 | 381700 |
| 2021-11-08 | 238.35 | $260.73 | 285800 |
| 2021-11-05 | 235.99 | $262.52 | 628728 |
| 2021-11-04 | 233.20 | $257.33 | 405825 |
| 2021-11-03 | 230.66 | $255.68 | 1.1M |
| 2021-11-02 | 228.02 | $248.81 | 601822 |
| 2021-11-01 | 225.83 | $239.74 | 834670 |
| 2021-10-29 | 224.37 | $237.17 | 874532 |
| 2021-10-28 | 223.02 | $235.06 | 516100 |
| 2021-10-27 | 221.76 | $231.44 | 284539 |
| 2021-10-26 | 220.74 | $230.00 | 894631 |
| 2021-10-25 | 219.76 | $231.01 | 398000 |
| 2021-10-22 | 218.58 | $223.00 | 124800 |
| 2021-10-21 | 218.11 | $224.61 | 115107 |
| 2021-10-20 | 217.43 | $223.04 | 198300 |
| 2021-10-19 | 216.84 | $224.69 | 265200 |
| 2021-10-18 | 216.01 | $222.40 | 147900 |
| 2021-10-15 | 215.34 | $224.42 | 274559 |
| 2021-10-14 | 214.38 | $223.34 | 319739 |
| 2021-10-13 | 213.44 | $214.05 | 472400 |
| 2021-10-12 | 213.38 | $215.62 | 217928 |
| 2021-10-11 | 213.14 | $215.16 | 408500 |
| 2021-10-08 | 212.93 | $212.90 | 229747 |
| 2021-10-07 | 212.93 | $211.22 | 216826 |
| 2021-10-06 | 213.11 | $207.58 | 165900 |
| 2021-10-05 | 213.69 | $209.71 | 227100 |
| 2021-10-04 | 214.11 | $207.24 | 230832 |
| 2021-10-01 | 214.84 | $209.19 | 119413 |
| 2021-09-30 | 215.43 | $209.12 | 307400 |
| 2021-09-29 | 216.10 | $209.38 | 155100 |
| 2021-09-28 | 216.80 | $211.31 | 311700 |
| 2021-09-27 | 217.38 | $216.55 | 245200 |
| 2021-09-24 | 217.47 | $217.46 | 111626 |
| 2021-09-23 | 217.47 | $217.12 | 131631 |
| 2021-09-22 | 217.50 | $215.84 | 216314 |
| 2021-09-21 | 217.68 | $214.71 | 296300 |
| 2021-09-20 | 217.99 | $213.17 | 246200 |
| 2021-09-17 | 218.50 | $216.39 | 194441 |
| 2021-09-16 | 218.72 | $218.86 | 282915 |
| 2021-09-15 | 218.71 | $221.48 | 377024 |
| 2021-09-14 | 218.42 | $220.78 | 331200 |
| 2021-09-13 | 218.17 | $219.29 | 287800 |
| 2021-09-10 | 218.05 | $219.10 | 375900 |
| 2021-09-09 | 217.94 | $219.55 | 496309 |
| 2021-09-08 | 217.77 | $219.34 | 169347 |
| 2021-09-07 | 217.60 | $220.53 | 225000 |
| 2021-09-03 | 217.30 | $218.78 | 99100 |
| 2021-09-02 | 217.14 | $219.52 | 170700 |
| 2021-09-01 | 216.89 | $217.47 | 174500 |
| 2021-08-31 | 216.83 | $217.40 | 133103 |
| 2021-08-30 | 216.77 | $217.59 | 189321 |
| 2021-08-27 | 216.68 | $216.32 | 98659 |
| 2021-08-26 | 216.72 | $214.64 | 131108 |
| 2021-08-25 | 216.94 | $217.98 | 156900 |
| 2021-08-24 | 216.83 | $215.09 | 240542 |
| 2021-08-23 | 217.01 | $217.14 | 263700 |
| 2021-08-20 | 217.00 | $214.12 | 274000 |
| 2021-08-19 | 217.30 | $213.16 | 167010 |
| 2021-08-18 | 217.73 | $218.35 | 133205 |
| 2021-08-17 | 217.67 | $219.25 | 501493 |
| 2021-08-16 | 217.50 | $225.87 | 235718 |
| 2021-08-13 | 216.62 | $225.88 | 224300 |
| 2021-08-12 | 215.65 | $223.25 | 95409 |
| 2021-08-11 | 214.85 | $224.04 | 139700 |
| 2021-08-10 | 213.88 | $221.20 | 165200 |
| 2021-08-09 | 213.11 | $222.12 | 222200 |
| 2021-08-06 | 212.16 | $219.46 | 154400 |
| 2021-08-05 | 211.39 | $219.42 | 335543 |
| 2021-08-04 | 210.55 | $211.74 | 335706 |
| 2021-08-03 | 210.42 | $211.30 | 479100 |
| 2021-08-02 | 210.33 | $212.15 | 514700 |
| 2021-07-30 | 210.14 | $218.29 | 533503 |
| 2021-07-29 | 209.28 | $216.24 | 308700 |
| 2021-07-28 | 208.55 | $212.24 | 224900 |
| 2021-07-27 | 208.16 | $211.39 | 242151 |
| 2021-07-26 | 207.82 | $211.99 | 197608 |
| 2021-07-23 | 207.38 | $212.11 | 322700 |
| 2021-07-22 | 206.88 | $207.21 | 159628 |
| 2021-07-21 | 206.84 | $205.61 | 123800 |
| 2021-07-20 | 206.97 | $204.14 | 176900 |
| 2021-07-19 | 207.27 | $204.11 | 227400 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
375.12
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
182.89
Average
334.24
Maximum
504.26
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 375.12 | $376.83 | 343045 |
| 2026-07-16 | 374.40 | $382.58 | 364258 |
| 2026-07-15 | 373.05 | $375.74 | 313300 |
| 2026-07-14 | 372.32 | $369.16 | 281200 |
| 2026-07-13 | 372.15 | $372.98 | 304674 |
| 2026-07-10 | 371.58 | $376.64 | 250141 |
| 2026-07-09 | 370.52 | $374.67 | 287855 |
| 2026-07-08 | 369.57 | $375.03 | 403139 |
| 2026-07-07 | 368.47 | $386.99 | 366100 |
| 2026-07-06 | 366.04 | $391.86 | 662323 |
| 2026-07-02 | 362.94 | $384.97 | 624025 |
| 2026-07-01 | 360.31 | $374.66 | 692905 |
| 2026-06-30 | 358.56 | $372.29 | 594731 |
| 2026-06-29 | 356.93 | $368.34 | 1.0M |
| 2026-06-26 | 355.54 | $368.34 | 519500 |
| 2026-06-25 | 354.05 | $352.20 | 859045 |
| 2026-06-24 | 354.00 | $348.75 | 395539 |
| 2026-06-23 | 354.19 | $344.87 | 472514 |
| 2026-06-22 | 354.77 | $348.42 | 533561 |
| 2026-06-18 | 355.01 | $362.13 | 476420 |
| 2026-06-17 | 353.85 | $354.28 | 547798 |
| 2026-06-16 | 353.32 | $366.13 | 423149 |
| 2026-06-15 | 351.47 | $369.06 | 700157 |
| 2026-06-12 | 349.11 | $354.91 | 362665 |
| 2026-06-11 | 347.98 | $365.62 | 690202 |
| 2026-06-10 | 345.69 | $346.56 | 439500 |
| 2026-06-09 | 345.12 | $357.52 | 617818 |
| 2026-06-08 | 343.38 | $351.57 | 689298 |
| 2026-06-05 | 342.15 | $346.99 | 458865 |
| 2026-06-04 | 341.31 | $349.92 | 406750 |
| 2026-06-03 | 340.12 | $344.40 | 463980 |
| 2026-06-02 | 339.37 | $353.81 | 573361 |
| 2026-06-01 | 337.66 | $349.24 | 677582 |
| 2026-05-29 | 336.34 | $340.23 | 741202 |
| 2026-05-28 | 335.91 | $346.35 | 1.4M |
| 2026-05-27 | 334.85 | $333.22 | 1.4M |
| 2026-05-26 | 335.10 | $329.91 | 2.1M |
| 2026-05-22 | 335.74 | $348.24 | 688387 |
| 2026-05-21 | 334.65 | $349.39 | 556300 |
| 2026-05-20 | 333.48 | $341.81 | 719431 |
| 2026-05-19 | 333.11 | $329.66 | 478439 |
| 2026-05-18 | 334.04 | $324.77 | 498639 |
| 2026-05-15 | 335.66 | $321.20 | 665925 |
| 2026-05-14 | 337.86 | $332.21 | 332173 |
| 2026-05-13 | 339.14 | $333.09 | 644840 |
| 2026-05-12 | 340.44 | $329.26 | 424044 |
| 2026-05-11 | 342.24 | $329.26 | 556867 |
| 2026-05-08 | 344.17 | $339.69 | 699219 |
| 2026-05-07 | 345.16 | $337.46 | 696700 |
| 2026-05-06 | 346.44 | $336.25 | 673421 |
| 2026-05-05 | 347.90 | $325.44 | 1.2M |
| 2026-05-04 | 350.44 | $338.91 | 840700 |
| 2026-05-01 | 351.69 | $341.26 | 601604 |
| 2026-04-30 | 352.71 | $347.30 | 556861 |
| 2026-04-29 | 353.13 | $337.54 | 304534 |
| 2026-04-28 | 354.48 | $342.71 | 451940 |
| 2026-04-27 | 355.27 | $347.81 | 432010 |
| 2026-04-24 | 355.43 | $351.95 | 333403 |
| 2026-04-23 | 355.06 | $354.19 | 438813 |
| 2026-04-22 | 354.32 | $358.58 | 499900 |
| 2026-04-21 | 353.00 | $358.50 | 495914 |
| 2026-04-20 | 351.53 | $372.84 | 564900 |
| 2026-04-17 | 348.43 | $372.85 | 866685 |
| 2026-04-16 | 345.08 | $356.52 | 501946 |
| 2026-04-15 | 343.16 | $357.06 | 405329 |
| 2026-04-14 | 341.09 | $358.13 | 459800 |
| 2026-04-13 | 338.80 | $355.14 | 445505 |
| 2026-04-10 | 336.69 | $351.89 | 574797 |
| 2026-04-09 | 334.81 | $352.22 | 565104 |
| 2026-04-08 | 332.84 | $351.30 | 862502 |
| 2026-04-07 | 330.93 | $334.57 | 627216 |
| 2026-04-06 | 330.68 | $338.28 | 322289 |
| 2026-04-02 | 330.12 | $340.00 | 586300 |
| 2026-04-01 | 329.49 | $342.43 | 1.0M |
| 2026-03-31 | 328.74 | $338.45 | 1.4M |
| 2026-03-30 | 328.47 | $327.20 | 763910 |
| 2026-03-27 | 329.45 | $317.40 | 511130 |
| 2026-03-26 | 331.65 | $323.58 | 630200 |
| 2026-03-25 | 333.52 | $322.17 | 530000 |
| 2026-03-24 | 335.76 | $322.02 | 515230 |
| 2026-03-23 | 338.27 | $329.16 | 852852 |
| 2026-03-20 | 340.24 | $314.63 | 941449 |
| 2026-03-19 | 343.84 | $321.01 | 1.1M |
| 2026-03-18 | 347.04 | $330.47 | 567339 |
| 2026-03-17 | 349.52 | $336.48 | 554700 |
| 2026-03-16 | 351.61 | $334.36 | 662273 |
| 2026-03-13 | 354.11 | $331.86 | 879600 |
| 2026-03-12 | 357.14 | $334.55 | 546965 |
| 2026-03-11 | 360.14 | $340.61 | 386418 |
| 2026-03-10 | 362.67 | $346.56 | 519433 |
| 2026-03-09 | 364.58 | $346.58 | 763530 |
| 2026-03-06 | 366.43 | $350.08 | 478315 |
| 2026-03-05 | 367.87 | $358.03 | 576752 |
| 2026-03-04 | 368.47 | $365.09 | 374600 |
| 2026-03-03 | 368.23 | $361.13 | 742029 |
| 2026-03-02 | 368.25 | $362.75 | 873330 |
| 2026-02-27 | 367.97 | $379.92 | 574458 |
| 2026-02-26 | 365.87 | $376.19 | 532738 |
| 2026-02-25 | 363.91 | $373.34 | 632032 |
| 2026-02-24 | 362.05 | $373.92 | 759364 |
| 2026-02-23 | 359.98 | $358.42 | 498645 |
| 2026-02-20 | 359.29 | $366.95 | 607347 |
| 2026-02-19 | 357.65 | $366.50 | 804826 |
| 2026-02-18 | 355.93 | $366.43 | 553570 |
| 2026-02-17 | 354.08 | $374.99 | 576152 |
| 2026-02-13 | 351.27 | $379.08 | 1.0M |
| 2026-02-12 | 347.95 | $391.21 | 1.3M |
| 2026-02-11 | 343.30 | $383.00 | 3.1M |
| 2026-02-10 | 339.32 | $363.22 | 2.4M |
| 2026-02-09 | 337.30 | $336.13 | 647342 |
| 2026-02-06 | 338.04 | $333.79 | 732286 |
| 2026-02-05 | 339.18 | $334.76 | 452220 |
| 2026-02-04 | 340.38 | $339.33 | 689800 |
| 2026-02-03 | 341.31 | $330.32 | 587235 |
| 2026-02-02 | 343.32 | $336.33 | 470253 |
| 2026-01-30 | 344.93 | $333.17 | 531450 |
| 2026-01-29 | 347.02 | $338.45 | 488075 |
| 2026-01-28 | 348.76 | $333.46 | 497591 |
| 2026-01-27 | 351.18 | $337.40 | 451035 |
| 2026-01-26 | 353.42 | $340.45 | 642422 |
| 2026-01-23 | 355.54 | $338.53 | 870669 |
| 2026-01-22 | 358.02 | $337.55 | 729834 |
| 2026-01-21 | 360.78 | $341.68 | 1.5M |
| 2026-01-20 | 363.31 | $336.78 | 1.4M |
| 2026-01-16 | 366.49 | $345.23 | 1.1M |
| 2026-01-15 | 368.95 | $354.57 | 506392 |
| 2026-01-14 | 370.60 | $353.39 | 1.3M |
| 2026-01-13 | 372.44 | $360.09 | 1.1M |
| 2026-01-12 | 373.67 | $377.20 | 448980 |
| 2026-01-09 | 373.22 | $376.19 | 670100 |
| 2026-01-08 | 372.82 | $370.85 | 873300 |
| 2026-01-07 | 372.94 | $366.81 | 671982 |
| 2026-01-06 | 373.53 | $371.96 | 485060 |
| 2026-01-05 | 373.73 | $379.27 | 646043 |
| 2026-01-02 | 373.30 | $371.89 | 477208 |
| 2025-12-31 | 373.67 | $369.56 | 237836 |
| 2025-12-30 | 374.35 | $372.48 | 348371 |
| 2025-12-29 | 374.82 | $375.75 | 418618 |
| 2025-12-26 | 375.05 | $378.13 | 173300 |
| 2025-12-24 | 375.08 | $376.34 | 123000 |
| 2025-12-23 | 375.33 | $375.91 | 441721 |
| 2025-12-22 | 375.64 | $375.25 | 529102 |
| 2025-12-19 | 376.08 | $378.29 | 561400 |
| 2025-12-18 | 376.25 | $372.65 | 813000 |
| 2025-12-17 | 377.04 | $365.51 | 648656 |
| 2025-12-16 | 378.67 | $370.42 | 655946 |
| 2025-12-15 | 379.99 | $368.60 | 684885 |
| 2025-12-12 | 381.72 | $367.13 | 908167 |
| 2025-12-11 | 383.83 | $367.96 | 785568 |
| 2025-12-10 | 386.11 | $364.04 | 1.5M |
| 2025-12-09 | 389.04 | $375.35 | 738200 |
| 2025-12-08 | 391.06 | $382.98 | 776827 |
| 2025-12-05 | 392.50 | $393.21 | 469201 |
| 2025-12-04 | 393.03 | $393.23 | 355274 |
| 2025-12-03 | 393.62 | $393.84 | 564009 |
| 2025-12-02 | 394.17 | $386.56 | 454231 |
| 2025-12-01 | 395.45 | $386.93 | 405564 |
| 2025-11-28 | 396.77 | $391.90 | 349600 |
| 2025-11-26 | 397.64 | $382.80 | 538985 |
| 2025-11-25 | 399.41 | $385.14 | 653784 |
| 2025-11-24 | 401.05 | $381.58 | 1.1M |
| 2025-11-21 | 403.14 | $389.19 | 786555 |
| 2025-11-20 | 404.60 | $383.15 | 575042 |
| 2025-11-19 | 406.74 | $389.83 | 504222 |
| 2025-11-18 | 408.25 | $397.83 | 585751 |
| 2025-11-17 | 409.02 | $405.38 | 751300 |
| 2025-11-14 | 409.03 | $417.16 | 571725 |
| 2025-11-13 | 407.84 | $417.81 | 636714 |
| 2025-11-12 | 406.46 | $419.52 | 977767 |
| 2025-11-11 | 404.78 | $422.46 | 868900 |
| 2025-11-10 | 402.62 | $411.40 | 541977 |
| 2025-11-07 | 401.37 | $413.26 | 627142 |
| 2025-11-06 | 399.85 | $405.62 | 828242 |
| 2025-11-05 | 399.07 | $406.67 | 741848 |
| 2025-11-04 | 398.53 | $399.39 | 1.6M |
| 2025-11-03 | 399.12 | $392.03 | 943475 |
| 2025-10-31 | 400.89 | $403.95 | 1.0M |
| 2025-10-30 | 401.99 | $396.00 | 605851 |
| 2025-10-29 | 404.35 | $391.44 | 1.0M |
| 2025-10-28 | 407.63 | $402.27 | 686261 |
| 2025-10-27 | 410.26 | $407.46 | 445823 |
| 2025-10-24 | 412.76 | $408.31 | 710314 |
| 2025-10-23 | 415.49 | $402.85 | 649375 |
| 2025-10-22 | 419.08 | $394.06 | 949040 |
| 2025-10-21 | 423.92 | $400.46 | 739731 |
| 2025-10-20 | 428.56 | $398.31 | 642369 |
| 2025-10-17 | 433.78 | $399.08 | 1.2M |
| 2025-10-16 | 439.31 | $392.46 | 1.4M |
| 2025-10-15 | 445.91 | $389.56 | 1.5M |
| 2025-10-14 | 453.17 | $382.19 | 1.8M |
| 2025-10-13 | 461.59 | $378.72 | 2.6M |
| 2025-10-10 | 470.83 | $395.72 | 2.6M |
| 2025-10-09 | 478.83 | $407.38 | 4.9M |
| 2025-10-08 | 486.07 | $479.21 | 488344 |
| 2025-10-07 | 486.44 | $490.86 | 407814 |
| 2025-10-06 | 485.65 | $491.53 | 441002 |
| 2025-10-03 | 484.74 | $501.15 | 479438 |
| 2025-10-02 | 482.85 | $504.09 | 482660 |
| 2025-10-01 | 480.63 | $490.24 | 375109 |
| 2025-09-30 | 479.76 | $485.22 | 229934 |
| 2025-09-29 | 479.40 | $482.04 | 249115 |
| 2025-09-26 | 479.32 | $475.36 | 183755 |
| 2025-09-25 | 479.89 | $473.17 | 353652 |
| 2025-09-24 | 480.65 | $480.60 | 324900 |
| 2025-09-23 | 480.65 | $486.50 | 426300 |
| 2025-09-22 | 479.99 | $477.74 | 327300 |
| 2025-09-19 | 480.13 | $479.59 | 456656 |
| 2025-09-18 | 480.04 | $483.77 | 365515 |
| 2025-09-17 | 479.48 | $470.03 | 386209 |
| 2025-09-16 | 480.23 | $480.33 | 301400 |
| 2025-09-15 | 479.92 | $478.94 | 241547 |
| 2025-09-12 | 479.66 | $478.00 | 158821 |
| 2025-09-11 | 479.42 | $479.36 | 210245 |
| 2025-09-10 | 478.91 | $473.62 | 321220 |
| 2025-09-09 | 478.82 | $479.62 | 310159 |
| 2025-09-08 | 477.98 | $478.97 | 464400 |
| 2025-09-05 | 477.04 | $488.77 | 279304 |
| 2025-09-04 | 474.97 | $495.19 | 331500 |
| 2025-09-03 | 472.03 | $494.82 | 320900 |
| 2025-09-02 | 468.89 | $492.08 | 405559 |
| 2025-08-29 | 465.74 | $477.21 | 186900 |
| 2025-08-28 | 463.82 | $478.98 | 304400 |
| 2025-08-27 | 461.56 | $469.36 | 233200 |
| 2025-08-26 | 460.35 | $467.94 | 224466 |
| 2025-08-25 | 459.46 | $467.54 | 242458 |
| 2025-08-22 | 458.80 | $471.02 | 319858 |
| 2025-08-21 | 458.03 | $467.02 | 536900 |
| 2025-08-20 | 457.87 | $468.42 | 243606 |
| 2025-08-19 | 457.81 | $471.50 | 381270 |
| 2025-08-18 | 457.60 | $463.17 | 302709 |
| 2025-08-15 | 458.40 | $460.55 | 314123 |
| 2025-08-14 | 459.65 | $464.43 | 777998 |
| 2025-08-13 | 460.74 | $451.21 | 468444 |
| 2025-08-12 | 463.34 | $446.16 | 353453 |
| 2025-08-11 | 466.62 | $441.35 | 318803 |
| 2025-08-08 | 470.58 | $443.84 | 480400 |
| 2025-08-07 | 474.52 | $448.68 | 634025 |
| 2025-08-06 | 478.24 | $442.92 | 469100 |
| 2025-08-05 | 482.74 | $441.79 | 821301 |
| 2025-08-04 | 487.57 | $438.32 | 933447 |
| 2025-08-01 | 492.96 | $436.24 | 1.7M |
| 2025-07-31 | 498.80 | $443.39 | 2.3M |
| 2025-07-30 | 504.19 | $498.79 | 298570 |
| 2025-07-29 | 504.26 | $505.42 | 228256 |
| 2025-07-28 | 503.63 | $507.31 | 247100 |
| 2025-07-25 | 502.74 | $517.65 | 271800 |
| 2025-07-24 | 500.68 | $516.20 | 215318 |
| 2025-07-23 | 498.56 | $517.56 | 390481 |
| 2025-07-22 | 496.09 | $500.81 | 231303 |
| 2025-07-21 | 495.04 | $507.34 | 196133 |
| 2025-07-18 | 493.12 | $505.40 | 372305 |
| 2025-07-17 | 491.18 | $506.19 | 475702 |
| 2025-07-16 | 488.95 | $505.30 | 552399 |
| 2025-07-15 | 486.61 | $487.11 | 222500 |
| 2025-07-14 | 485.89 | $488.29 | 220300 |
| 2025-07-11 | 484.98 | $490.66 | 268300 |
| 2025-07-10 | 483.81 | $497.94 | 316249 |
| 2025-07-09 | 481.89 | $491.01 | 198441 |
| 2025-07-08 | 480.57 | $489.03 | 365476 |
| 2025-07-07 | 479.41 | $486.32 | 262821 |
| 2025-07-03 | 478.48 | $490.20 | 201602 |
| 2025-07-02 | 477.14 | $491.56 | 288330 |
| 2025-07-01 | 475.59 | $489.37 | 354200 |
| 2025-06-30 | 474.21 | $490.74 | 339558 |
| 2025-06-27 | 472.63 | $491.10 | 488800 |
| 2025-06-26 | 470.97 | $477.54 | 528906 |
| 2025-06-25 | 470.59 | $475.12 | 284228 |
| 2025-06-24 | 470.48 | $472.42 | 442600 |
| 2025-06-23 | 470.64 | $461.08 | 231134 |
| 2025-06-20 | 472.03 | $459.05 | 177957 |
| 2025-06-18 | 473.79 | $460.51 | 212600 |
| 2025-06-17 | 475.59 | $460.65 | 263613 |
| 2025-06-16 | 477.55 | $464.81 | 256400 |
| 2025-06-13 | 479.28 | $463.44 | 646400 |
| 2025-06-12 | 481.29 | $472.66 | 471122 |
| 2025-06-11 | 482.53 | $482.39 | 374600 |
| 2025-06-10 | 482.89 | $486.39 | 554300 |
| 2025-06-09 | 482.86 | $479.12 | 211600 |
| 2025-06-06 | 483.57 | $482.61 | 217201 |
| 2025-06-05 | 483.94 | $480.36 | 220658 |
| 2025-06-04 | 484.51 | $480.96 | 273147 |
| 2025-06-03 | 484.99 | $475.74 | 358200 |
| 2025-06-02 | 485.92 | $480.08 | 356406 |
| 2025-05-30 | 486.35 | $478.76 | 321636 |
| 2025-05-29 | 486.82 | $479.02 | 231200 |
| 2025-05-28 | 487.19 | $475.40 | 291534 |
| 2025-05-27 | 487.84 | $483.47 | 439200 |
| 2025-05-23 | 487.60 | $476.22 | 487425 |
| 2025-05-22 | 487.98 | $491.30 | 279120 |
| 2025-05-21 | 486.75 | $496.12 | 302900 |
| 2025-05-20 | 484.81 | $499.02 | 196000 |
| 2025-05-19 | 482.35 | $497.63 | 185700 |
| 2025-05-16 | 479.72 | $498.74 | 184124 |
| 2025-05-15 | 476.70 | $494.79 | 236792 |
| 2025-05-14 | 473.76 | $495.65 | 309700 |
| 2025-05-13 | 470.45 | $490.88 | 334336 |
| 2025-05-12 | 467.30 | $486.76 | 351900 |
| 2025-05-09 | 464.27 | $488.28 | 269909 |
| 2025-05-08 | 460.78 | $480.71 | 353100 |
| 2025-05-07 | 457.79 | $476.74 | 297900 |
| 2025-05-06 | 454.79 | $474.14 | 433400 |
| 2025-05-05 | 451.69 | $466.46 | 308100 |
| 2025-05-02 | 449.07 | $462.84 | 408431 |
| 2025-05-01 | 446.64 | $460.12 | 247428 |
| 2025-04-30 | 444.37 | $461.78 | 361837 |
| 2025-04-29 | 441.79 | $462.74 | 262319 |
| 2025-04-28 | 438.96 | $458.20 | 330500 |
| 2025-04-25 | 436.42 | $460.80 | 250200 |
| 2025-04-24 | 433.48 | $456.82 | 415200 |
| 2025-04-23 | 430.70 | $441.68 | 340672 |
| 2025-04-22 | 429.34 | $447.16 | 371645 |
| 2025-04-21 | 427.39 | $434.76 | 238661 |
| 2025-04-17 | 426.64 | $439.97 | 239700 |
| 2025-04-16 | 425.41 | $432.75 | 340801 |
| 2025-04-15 | 424.96 | $433.98 | 266508 |
| 2025-04-14 | 424.46 | $429.53 | 434543 |
| 2025-04-11 | 424.49 | $428.58 | 613100 |
| 2025-04-10 | 424.72 | $423.81 | 616402 |
| 2025-04-09 | 425.48 | $432.00 | 1.0M |
| 2025-04-08 | 425.55 | $397.86 | 1.0M |
| 2025-04-07 | 429.07 | $398.70 | 1.1M |
| 2025-04-04 | 432.70 | $414.85 | 1.2M |
| 2025-04-03 | 434.96 | $431.23 | 608520 |
| 2025-04-02 | 435.73 | $438.54 | 601900 |
| 2025-04-01 | 435.90 | $430.61 | 594773 |
| 2025-03-31 | 436.96 | $427.88 | 446013 |
| 2025-03-28 | 438.46 | $429.71 | 1.1M |
| 2025-03-27 | 439.95 | $426.82 | 1.5M |
| 2025-03-26 | 441.88 | $413.73 | 1.1M |
| 2025-03-25 | 445.36 | $433.98 | 356208 |
| 2025-03-24 | 447.26 | $435.83 | 490879 |
| 2025-03-21 | 449.28 | $436.32 | 475145 |
| 2025-03-20 | 451.57 | $444.03 | 461103 |
| 2025-03-19 | 453.44 | $453.28 | 254940 |
| 2025-03-18 | 454.65 | $446.43 | 318100 |
| 2025-03-17 | 456.79 | $454.20 | 246500 |
| 2025-03-14 | 458.42 | $449.23 | 303200 |
| 2025-03-13 | 460.73 | $440.66 | 437720 |
| 2025-03-12 | 464.05 | $450.35 | 385602 |
| 2025-03-11 | 466.56 | $441.25 | 536600 |
| 2025-03-10 | 470.04 | $437.08 | 517934 |
| 2025-03-07 | 473.96 | $449.56 | 443520 |
| 2025-03-06 | 476.74 | $446.70 | 546900 |
| 2025-03-05 | 479.88 | $459.20 | 573800 |
| 2025-03-04 | 481.84 | $459.59 | 459453 |
| 2025-03-03 | 483.60 | $464.20 | 685432 |
| 2025-02-28 | 484.76 | $464.57 | 572800 |
| 2025-02-27 | 485.73 | $460.50 | 1.2M |
| 2025-02-26 | 486.94 | $480.00 | 934700 |
| 2025-02-25 | 486.05 | $504.50 | 283654 |
| 2025-02-24 | 482.49 | $499.22 | 237800 |
| 2025-02-21 | 479.12 | $503.43 | 282928 |
| 2025-02-20 | 474.99 | $508.15 | 215100 |
| 2025-02-19 | 470.05 | $500.84 | 171358 |
| 2025-02-18 | 465.52 | $504.69 | 273946 |
| 2025-02-14 | 460.30 | $503.84 | 379637 |
| 2025-02-13 | 454.82 | $490.45 | 419231 |
| 2025-02-12 | 450.34 | $482.55 | 368030 |
| 2025-02-11 | 446.31 | $474.96 | 596660 |
| 2025-02-10 | 442.75 | $460.80 | 388490 |
| 2025-02-07 | 440.38 | $446.44 | 398100 |
| 2025-02-06 | 439.32 | $461.56 | 396900 |
| 2025-02-05 | 436.66 | $464.19 | 539356 |
| 2025-02-04 | 433.57 | $459.30 | 939000 |
| 2025-02-03 | 430.74 | $428.94 | 484600 |
| 2025-01-31 | 430.75 | $428.52 | 372385 |
| 2025-01-30 | 430.78 | $431.95 | 474019 |
| 2025-01-29 | 430.46 | $428.99 | 298824 |
| 2025-01-28 | 430.44 | $431.09 | 295803 |
| 2025-01-27 | 430.22 | $432.32 | 321300 |
| 2025-01-24 | 429.89 | $432.37 | 349112 |
| 2025-01-23 | 429.54 | $429.98 | 341701 |
| 2025-01-22 | 429.41 | $432.50 | 212891 |
| 2025-01-21 | 429.00 | $440.23 | 275000 |
| 2025-01-17 | 427.78 | $435.87 | 167700 |
| 2025-01-16 | 426.95 | $432.94 | 180828 |
| 2025-01-15 | 426.42 | $431.68 | 212075 |
| 2025-01-14 | 426.12 | $421.97 | 270455 |
| 2025-01-13 | 426.88 | $418.37 | 292699 |
| 2025-01-10 | 428.14 | $429.29 | 215200 |
| 2025-01-08 | 428.45 | $433.87 | 238176 |
| 2025-01-07 | 428.39 | $427.97 | 169027 |
| 2025-01-06 | 429.04 | $426.77 | 235206 |
| 2025-01-03 | 429.89 | $417.42 | 243355 |
| 2025-01-02 | 431.77 | $416.42 | 283408 |
| 2024-12-31 | 433.88 | $424.84 | 138881 |
| 2024-12-30 | 435.24 | $426.77 | 150300 |
| 2024-12-27 | 436.46 | $432.15 | 171221 |
| 2024-12-26 | 437.16 | $431.74 | 158525 |
| 2024-12-24 | 437.90 | $433.98 | 82609 |
| 2024-12-23 | 438.43 | $430.15 | 225703 |
| 2024-12-20 | 439.36 | $426.93 | 262700 |
| 2024-12-19 | 440.62 | $425.30 | 388235 |
| 2024-12-18 | 442.03 | $422.83 | 302323 |
| 2024-12-17 | 443.71 | $432.36 | 380729 |
| 2024-12-16 | 444.49 | $436.96 | 325311 |
| 2024-12-13 | 444.81 | $454.18 | 201922 |
| 2024-12-12 | 443.42 | $451.86 | 209000 |
| 2024-12-11 | 442.19 | $449.53 | 227931 |
| 2024-12-10 | 441.13 | $448.56 | 235328 |
| 2024-12-09 | 440.18 | $448.48 | 279346 |
| 2024-12-06 | 439.26 | $458.44 | 362600 |
| 2024-12-05 | 437.37 | $445.52 | 356701 |
| 2024-12-04 | 436.70 | $445.73 | 306521 |
| 2024-12-03 | 435.98 | $444.51 | 312513 |
| 2024-12-02 | 435.53 | $437.40 | 223902 |
| 2024-11-29 | 435.95 | $434.16 | 143701 |
| 2024-11-27 | 436.87 | $431.57 | 167219 |
| 2024-11-26 | 438.27 | $431.70 | 220701 |
| 2024-11-25 | 439.92 | $435.24 | 340614 |
| 2024-11-22 | 441.49 | $437.62 | 231716 |
| 2024-11-21 | 443.06 | $429.51 | 217456 |
| 2024-11-20 | 445.68 | $427.16 | 227800 |
| 2024-11-19 | 448.79 | $428.48 | 313630 |
| 2024-11-18 | 452.00 | $434.98 | 243109 |
| 2024-11-15 | 454.81 | $430.99 | 280182 |
| 2024-11-14 | 458.25 | $440.39 | 204842 |
| 2024-11-13 | 460.99 | $439.89 | 277809 |
| 2024-11-12 | 463.94 | $437.12 | 419975 |
| 2024-11-11 | 467.30 | $452.46 | 324699 |
| 2024-11-08 | 469.33 | $454.46 | 429364 |
| 2024-11-07 | 471.25 | $452.66 | 516935 |
| 2024-11-06 | 473.33 | $443.00 | 753724 |
| 2024-11-05 | 476.40 | $441.00 | 1.5M |
| 2024-11-04 | 479.76 | $476.05 | 251000 |
| 2024-11-01 | 479.65 | $476.76 | 298396 |
| 2024-10-31 | 479.35 | $475.88 | 240700 |
| 2024-10-30 | 479.01 | $478.84 | 264881 |
| 2024-10-29 | 478.28 | $487.94 | 139527 |
| 2024-10-28 | 476.53 | $490.48 | 144802 |
| 2024-10-25 | 474.44 | $484.73 | 206708 |
| 2024-10-24 | 472.84 | $486.48 | 405973 |
| 2024-10-23 | 471.03 | $482.44 | 189930 |
| 2024-10-22 | 469.57 | $478.51 | 232024 |
| 2024-10-21 | 468.48 | $480.18 | 155700 |
| 2024-10-18 | 467.22 | $482.35 | 267910 |
| 2024-10-17 | 465.69 | $482.32 | 302106 |
| 2024-10-16 | 464.12 | $471.99 | 158400 |
| 2024-10-15 | 463.47 | $470.77 | 269951 |
| 2024-10-14 | 462.90 | $479.23 | 245108 |
| 2024-10-11 | 461.45 | $469.08 | 336700 |
| 2024-10-10 | 460.96 | $453.27 | 214904 |
| 2024-10-09 | 462.07 | $456.50 | 254826 |
| 2024-10-08 | 462.97 | $461.06 | 424300 |
| 2024-10-07 | 463.45 | $449.53 | 366300 |
| 2024-10-04 | 465.14 | $449.81 | 289954 |
| 2024-10-03 | 466.90 | $450.09 | 324006 |
| 2024-10-02 | 468.77 | $457.16 | 287247 |
| 2024-10-01 | 470.10 | $455.86 | 323384 |
| 2024-09-30 | 471.70 | $470.11 | 222215 |
| 2024-09-27 | 472.08 | $471.68 | 207200 |
| 2024-09-26 | 472.39 | $478.03 | 210539 |
| 2024-09-25 | 472.14 | $474.11 | 282425 |
| 2024-09-24 | 472.34 | $477.93 | 321700 |
| 2024-09-23 | 472.18 | $476.96 | 306418 |
| 2024-09-20 | 472.15 | $470.56 | 316157 |
| 2024-09-19 | 472.76 | $474.06 | 446596 |
| 2024-09-18 | 473.05 | $457.53 | 308426 |
| 2024-09-17 | 474.97 | $462.82 | 246900 |
| 2024-09-16 | 476.38 | $463.66 | 268947 |
| 2024-09-13 | 477.69 | $469.09 | 226000 |
| 2024-09-12 | 478.42 | $471.90 | 311388 |
| 2024-09-11 | 478.79 | $475.05 | 332508 |
| 2024-09-10 | 478.65 | $467.08 | 319107 |
| 2024-09-09 | 479.06 | $471.98 | 172020 |
| 2024-09-06 | 478.75 | $470.70 | 287100 |
| 2024-09-05 | 478.32 | $477.15 | 286800 |
| 2024-09-04 | 477.01 | $486.92 | 270514 |
| 2024-09-03 | 474.42 | $486.68 | 248668 |
| 2024-08-30 | 471.56 | $496.79 | 227000 |
| 2024-08-29 | 467.43 | $490.59 | 222706 |
| 2024-08-28 | 463.56 | $486.74 | 160400 |
| 2024-08-27 | 459.71 | $489.26 | 298597 |
| 2024-08-26 | 455.24 | $479.85 | 156255 |
| 2024-08-23 | 451.34 | $483.94 | 214700 |
| 2024-08-22 | 446.72 | $477.04 | 348500 |
| 2024-08-21 | 442.42 | $478.79 | 387534 |
| 2024-08-20 | 437.65 | $466.73 | 202053 |
| 2024-08-19 | 433.81 | $463.06 | 266403 |
| 2024-08-16 | 430.15 | $459.70 | 316054 |
| 2024-08-15 | 426.61 | $454.13 | 425153 |
| 2024-08-14 | 423.44 | $452.90 | 718900 |
| 2024-08-13 | 420.24 | $431.81 | 205400 |
| 2024-08-12 | 419.04 | $422.33 | 140800 |
| 2024-08-09 | 418.76 | $420.11 | 193365 |
| 2024-08-08 | 418.77 | $420.55 | 164209 |
| 2024-08-07 | 418.78 | $417.95 | 190200 |
| 2024-08-06 | 419.12 | $416.82 | 296430 |
| 2024-08-05 | 419.60 | $422.78 | 546900 |
| 2024-08-02 | 419.55 | $433.59 | 535440 |
| 2024-08-01 | 418.41 | $421.62 | 410548 |
| 2024-07-31 | 418.41 | $413.01 | 311117 |
| 2024-07-30 | 419.24 | $410.27 | 170043 |
| 2024-07-29 | 420.33 | $411.70 | 196851 |
| 2024-07-26 | 421.27 | $413.80 | 176000 |
| 2024-07-25 | 421.99 | $405.92 | 265133 |
| 2024-07-24 | 423.49 | $413.67 | 259582 |
| 2024-07-23 | 424.31 | $423.17 | 152400 |
| 2024-07-22 | 424.21 | $427.19 | 237000 |
| 2024-07-19 | 423.66 | $416.31 | 102700 |
| 2024-07-18 | 424.17 | $422.43 | 168507 |
| 2024-07-17 | 424.06 | $420.71 | 177300 |
| 2024-07-16 | 424.10 | $429.22 | 157902 |
| 2024-07-15 | 423.23 | $428.56 | 166624 |
| 2024-07-12 | 422.36 | $435.16 | 163630 |
| 2024-07-11 | 420.83 | $428.47 | 219415 |
| 2024-07-10 | 419.86 | $435.05 | 133618 |
| 2024-07-09 | 418.15 | $426.29 | 150836 |
| 2024-07-08 | 417.22 | $427.38 | 194449 |
| 2024-07-05 | 416.13 | $422.39 | 179961 |
| 2024-07-03 | 415.51 | $422.72 | 198243 |
| 2024-07-02 | 414.81 | $414.38 | 234367 |
| 2024-07-01 | 414.88 | $410.24 | 187428 |
| 2024-06-28 | 415.35 | $408.37 | 246800 |
| 2024-06-27 | 415.99 | $409.46 | 254158 |
| 2024-06-26 | 416.52 | $412.52 | 296225 |
| 2024-06-25 | 416.75 | $423.82 | 232400 |
| 2024-06-24 | 415.87 | $421.68 | 176720 |
| 2024-06-21 | 415.16 | $414.65 | 216500 |
| 2024-06-20 | 415.12 | $420.09 | 189800 |
| 2024-06-18 | 414.55 | $414.36 | 103200 |
| 2024-06-17 | 414.53 | $416.06 | 163100 |
| 2024-06-14 | 414.39 | $409.98 | 346641 |
| 2024-06-13 | 414.87 | $416.68 | 178798 |
| 2024-06-12 | 414.72 | $427.36 | 356722 |
| 2024-06-11 | 413.46 | $410.94 | 169100 |
| 2024-06-10 | 413.75 | $413.48 | 107104 |
| 2024-06-07 | 413.76 | $412.93 | 184240 |
| 2024-06-06 | 413.79 | $416.92 | 393522 |
| 2024-06-05 | 413.39 | $422.40 | 331387 |
| 2024-06-04 | 412.37 | $410.74 | 195123 |
| 2024-06-03 | 412.54 | $409.05 | 147500 |
| 2024-05-31 | 412.97 | $411.00 | 177603 |
| 2024-05-30 | 413.28 | $408.98 | 116015 |
| 2024-05-29 | 413.82 | $406.19 | 257300 |
| 2024-05-28 | 414.66 | $412.14 | 175000 |
| 2024-05-24 | 414.99 | $416.16 | 169700 |
| 2024-05-23 | 414.97 | $413.53 | 153400 |
| 2024-05-22 | 415.19 | $415.05 | 223234 |
| 2024-05-21 | 415.29 | $418.37 | 225933 |
| 2024-05-20 | 415.10 | $416.65 | 185419 |
| 2024-05-17 | 415.05 | $422.30 | 182930 |
| 2024-05-16 | 414.40 | $419.57 | 266836 |
| 2024-05-15 | 413.97 | $417.21 | 307700 |
| 2024-05-14 | 413.76 | $411.02 | 135419 |
| 2024-05-13 | 414.14 | $405.73 | 174800 |
| 2024-05-10 | 415.05 | $405.00 | 222446 |
| 2024-05-09 | 416.06 | $407.43 | 255337 |
| 2024-05-08 | 416.89 | $406.22 | 442600 |
| 2024-05-07 | 417.91 | $401.00 | 966800 |
| 2024-05-06 | 419.51 | $427.66 | 307543 |
| 2024-05-03 | 418.56 | $430.29 | 288971 |
| 2024-05-02 | 417.30 | $424.56 | 214124 |
| 2024-05-01 | 416.54 | $415.94 | 109900 |
| 2024-04-30 | 416.62 | $415.70 | 217700 |
| 2024-04-29 | 416.73 | $422.44 | 146800 |
| 2024-04-26 | 416.25 | $422.46 | 217590 |
| 2024-04-25 | 415.84 | $412.21 | 510115 |
| 2024-04-24 | 416.52 | $420.33 | 237357 |
| 2024-04-23 | 416.52 | $424.74 | 273400 |
| 2024-04-22 | 416.17 | $410.27 | 179936 |
| 2024-04-19 | 417.30 | $408.65 | 282950 |
| 2024-04-18 | 418.70 | $412.62 | 216100 |
| 2024-04-17 | 419.82 | $416.00 | 264800 |
| 2024-04-16 | 420.70 | $411.34 | 203404 |
| 2024-04-15 | 422.10 | $410.93 | 218023 |
| 2024-04-12 | 423.60 | $410.40 | 250000 |
| 2024-04-11 | 425.20 | $420.38 | 163026 |
| 2024-04-10 | 425.86 | $419.82 | 247410 |
| 2024-04-09 | 426.60 | $420.50 | 217200 |
| 2024-04-08 | 427.23 | $423.55 | 284410 |
| 2024-04-05 | 427.56 | $418.86 | 186700 |
| 2024-04-04 | 428.35 | $414.03 | 424129 |
| 2024-04-03 | 429.61 | $419.51 | 303100 |
| 2024-04-02 | 430.31 | $419.59 | 304967 |
| 2024-04-01 | 430.97 | $431.75 | 166500 |
| 2024-03-28 | 430.45 | $435.94 | 176400 |
| 2024-03-27 | 429.47 | $439.16 | 131300 |
| 2024-03-26 | 428.14 | $437.97 | 173400 |
| 2024-03-25 | 426.84 | $439.59 | 186300 |
| 2024-03-22 | 425.29 | $433.29 | 131737 |
| 2024-03-21 | 424.26 | $431.11 | 238540 |
| 2024-03-20 | 423.34 | $434.14 | 242842 |
| 2024-03-19 | 421.98 | $433.36 | 351906 |
| 2024-03-18 | 420.50 | $426.53 | 220027 |
| 2024-03-15 | 419.48 | $424.54 | 207800 |
| 2024-03-14 | 418.49 | $420.38 | 190228 |
| 2024-03-13 | 417.71 | $422.45 | 162800 |
| 2024-03-12 | 416.52 | $424.00 | 410170 |
| 2024-03-11 | 415.01 | $413.00 | 257255 |
| 2024-03-08 | 414.44 | $420.74 | 278772 |
| 2024-03-07 | 412.97 | $421.75 | 163900 |
| 2024-03-06 | 411.21 | $416.63 | 363562 |
| 2024-03-05 | 409.76 | $411.46 | 224000 |
| 2024-03-04 | 408.60 | $413.57 | 396300 |
| 2024-03-01 | 407.09 | $425.35 | 216500 |
| 2024-02-29 | 404.28 | $424.77 | 483882 |
| 2024-02-28 | 401.15 | $428.56 | 341837 |
| 2024-02-27 | 397.28 | $421.31 | 405400 |
| 2024-02-26 | 393.74 | $419.33 | 319613 |
| 2024-02-23 | 390.01 | $416.07 | 282507 |
| 2024-02-22 | 386.21 | $411.85 | 327446 |
| 2024-02-21 | 382.45 | $402.27 | 351623 |
| 2024-02-20 | 379.26 | $390.45 | 255349 |
| 2024-02-16 | 376.96 | $389.23 | 231624 |
| 2024-02-15 | 374.57 | $389.10 | 185000 |
| 2024-02-14 | 372.00 | $382.45 | 161185 |
| 2024-02-13 | 369.88 | $376.84 | 278519 |
| 2024-02-12 | 368.14 | $387.25 | 234372 |
| 2024-02-09 | 365.25 | $392.56 | 252847 |
| 2024-02-08 | 361.65 | $385.15 | 271035 |
| 2024-02-07 | 358.59 | $381.04 | 305170 |
| 2024-02-06 | 355.75 | $378.53 | 318951 |
| 2024-02-05 | 352.98 | $371.66 | 447700 |
| 2024-02-02 | 350.69 | $379.25 | 694700 |
| 2024-02-01 | 347.46 | $389.45 | 1.6M |
| 2024-01-31 | 342.99 | $345.92 | 386621 |
| 2024-01-30 | 342.63 | $349.41 | 382315 |
| 2024-01-29 | 341.89 | $344.93 | 300600 |
| 2024-01-26 | 341.53 | $340.17 | 504300 |
| 2024-01-25 | 341.62 | $335.34 | 376775 |
| 2024-01-24 | 342.18 | $335.24 | 338822 |
| 2024-01-23 | 342.73 | $333.30 | 366750 |
| 2024-01-22 | 343.49 | $337.16 | 488827 |
| 2024-01-19 | 343.89 | $349.41 | 194000 |
| 2024-01-18 | 343.12 | $347.10 | 229100 |
| 2024-01-17 | 342.56 | $343.29 | 290600 |
| 2024-01-16 | 342.43 | $346.74 | 366047 |
| 2024-01-12 | 342.04 | $351.30 | 249300 |
| 2024-01-11 | 341.31 | $350.53 | 252295 |
| 2024-01-10 | 340.76 | $351.42 | 543500 |
| 2024-01-09 | 340.21 | $343.09 | 413132 |
| 2024-01-08 | 340.57 | $344.14 | 366405 |
| 2024-01-05 | 340.93 | $334.93 | 264337 |
| 2024-01-04 | 342.29 | $334.42 | 312477 |
| 2024-01-03 | 343.83 | $333.35 | 275600 |
| 2024-01-02 | 345.57 | $337.72 | 342203 |
| 2023-12-29 | 346.98 | $338.43 | 271814 |
| 2023-12-28 | 348.43 | $336.95 | 188300 |
| 2023-12-27 | 350.16 | $338.34 | 332193 |
| 2023-12-26 | 351.89 | $335.89 | 224454 |
| 2023-12-22 | 354.02 | $334.62 | 398700 |
| 2023-12-21 | 356.43 | $336.05 | 554565 |
| 2023-12-20 | 358.84 | $339.07 | 569991 |
| 2023-12-19 | 361.06 | $348.66 | 419854 |
| 2023-12-18 | 362.44 | $346.91 | 635260 |
| 2023-12-15 | 364.05 | $354.50 | 490954 |
| 2023-12-14 | 364.94 | $363.85 | 416100 |
| 2023-12-13 | 364.88 | $369.90 | 404570 |
| 2023-12-12 | 364.16 | $371.35 | 199607 |
| 2023-12-11 | 363.16 | $371.96 | 309926 |
| 2023-12-08 | 361.95 | $366.75 | 387917 |
| 2023-12-07 | 361.09 | $363.75 | 236300 |
| 2023-12-06 | 360.39 | $361.68 | 263421 |
| 2023-12-05 | 359.75 | $362.24 | 253630 |
| 2023-12-04 | 358.92 | $353.64 | 395563 |
| 2023-12-01 | 358.80 | $356.99 | 469000 |
| 2023-11-30 | 358.21 | $358.96 | 436300 |
| 2023-11-29 | 357.17 | $366.42 | 249818 |
| 2023-11-28 | 355.11 | $368.27 | 283200 |
| 2023-11-27 | 352.55 | $369.66 | 207521 |
| 2023-11-24 | 349.51 | $367.44 | 152500 |
| 2023-11-22 | 346.35 | $364.25 | 130600 |
| 2023-11-21 | 343.19 | $361.09 | 234300 |
| 2023-11-20 | 340.04 | $364.32 | 341254 |
| 2023-11-17 | 336.29 | $359.34 | 285421 |
| 2023-11-16 | 332.74 | $354.01 | 276603 |
| 2023-11-15 | 329.45 | $351.68 | 382100 |
| 2023-11-14 | 326.15 | $353.75 | 384380 |
| 2023-11-13 | 322.45 | $341.28 | 229700 |
| 2023-11-10 | 319.81 | $339.56 | 207863 |
| 2023-11-09 | 317.19 | $335.89 | 245656 |
| 2023-11-08 | 314.81 | $337.22 | 349667 |
| 2023-11-07 | 312.16 | $333.37 | 318005 |
| 2023-11-06 | 309.75 | $333.50 | 468001 |
| 2023-11-03 | 307.16 | $331.41 | 493217 |
| 2023-11-02 | 304.66 | $323.42 | 618931 |
| 2023-11-01 | 302.80 | $304.98 | 543500 |
| 2023-10-31 | 302.67 | $301.64 | 562040 |
| 2023-10-30 | 302.83 | $299.39 | 492228 |
| 2023-10-27 | 303.18 | $298.24 | 571800 |
| 2023-10-26 | 303.64 | $297.11 | 302437 |
| 2023-10-25 | 304.19 | $299.31 | 314846 |
| 2023-10-24 | 304.47 | $300.90 | 365344 |
| 2023-10-23 | 304.53 | $303.36 | 337400 |
| 2023-10-20 | 304.28 | $301.70 | 334700 |
| 2023-10-19 | 304.13 | $301.39 | 503945 |
| 2023-10-18 | 303.96 | $303.49 | 290307 |
| 2023-10-17 | 303.59 | $309.57 | 326745 |
| 2023-10-16 | 302.58 | $315.04 | 415400 |
| 2023-10-13 | 300.99 | $312.02 | 693708 |
| 2023-10-12 | 299.63 | $309.07 | 281900 |
| 2023-10-11 | 298.52 | $309.82 | 353932 |
| 2023-10-10 | 297.28 | $305.21 | 385901 |
| 2023-10-09 | 296.46 | $300.51 | 187739 |
| 2023-10-06 | 296.09 | $305.40 | 257408 |
| 2023-10-05 | 295.21 | $299.95 | 226806 |
| 2023-10-04 | 294.85 | $299.59 | 162000 |
| 2023-10-03 | 294.54 | $294.55 | 234483 |
| 2023-10-02 | 294.75 | $296.59 | 248107 |
| 2023-09-29 | 294.83 | $295.54 | 253622 |
| 2023-09-28 | 295.12 | $294.44 | 265628 |
| 2023-09-27 | 295.63 | $287.61 | 298000 |
| 2023-09-26 | 296.95 | $285.74 | 221499 |
| 2023-09-25 | 298.58 | $288.11 | 206241 |
| 2023-09-22 | 300.10 | $288.25 | 233000 |
| 2023-09-21 | 301.69 | $291.57 | 400897 |
| 2023-09-20 | 303.07 | $302.91 | 235543 |
| 2023-09-19 | 303.40 | $299.11 | 201012 |
| 2023-09-18 | 304.16 | $299.68 | 161400 |
| 2023-09-15 | 304.89 | $300.96 | 389800 |
| 2023-09-14 | 305.52 | $302.67 | 204400 |
| 2023-09-13 | 306.04 | $299.05 | 229200 |
| 2023-09-12 | 306.99 | $298.12 | 215811 |
| 2023-09-11 | 308.11 | $302.68 | 249939 |
| 2023-09-08 | 308.83 | $297.19 | 286200 |
| 2023-09-07 | 310.16 | $298.79 | 548751 |
| 2023-09-06 | 311.40 | $302.51 | 376000 |
| 2023-09-05 | 312.33 | $305.17 | 265000 |
| 2023-09-01 | 313.03 | $308.32 | 579183 |
| 2023-08-31 | 313.45 | $317.74 | 207415 |
| 2023-08-30 | 312.96 | $320.29 | 202400 |
| 2023-08-29 | 312.19 | $320.59 | 286300 |
| 2023-08-28 | 311.38 | $313.31 | 137200 |
| 2023-08-25 | 311.29 | $311.26 | 193624 |
| 2023-08-24 | 311.46 | $307.53 | 162669 |
| 2023-08-23 | 312.02 | $312.79 | 135400 |
| 2023-08-22 | 312.10 | $310.56 | 194744 |
| 2023-08-21 | 312.42 | $311.97 | 137200 |
| 2023-08-18 | 312.64 | $305.75 | 398127 |
| 2023-08-17 | 313.50 | $306.02 | 321800 |
| 2023-08-16 | 314.40 | $313.34 | 188125 |
| 2023-08-15 | 314.64 | $315.74 | 183429 |
| 2023-08-14 | 314.70 | $315.57 | 204242 |
| 2023-08-11 | 314.83 | $311.19 | 270513 |
| 2023-08-10 | 315.47 | $314.76 | 350040 |
| 2023-08-09 | 315.81 | $311.61 | 257800 |
| 2023-08-08 | 316.51 | $310.98 | 316600 |
| 2023-08-07 | 317.30 | $312.24 | 227600 |
| 2023-08-04 | 317.99 | $311.45 | 246923 |
| 2023-08-03 | 318.78 | $314.16 | 313575 |
| 2023-08-02 | 319.30 | $313.56 | 546115 |
| 2023-08-01 | 319.92 | $317.62 | 341518 |
| 2023-07-31 | 320.18 | $320.39 | 265032 |
| 2023-07-28 | 320.21 | $321.82 | 298150 |
| 2023-07-27 | 320.09 | $317.27 | 319044 |
| 2023-07-26 | 320.41 | $317.35 | 171600 |
| 2023-07-25 | 320.71 | $316.11 | 269284 |
| 2023-07-24 | 321.08 | $317.16 | 213700 |
| 2023-07-21 | 321.30 | $318.01 | 281200 |
| 2023-07-20 | 321.39 | $318.66 | 399732 |
| 2023-07-19 | 321.37 | $321.09 | 362207 |
| 2023-07-18 | 321.05 | $326.32 | 258658 |
| 2023-07-17 | 320.15 | $328.71 | 339500 |
| 2023-07-14 | 318.90 | $328.78 | 334276 |
| 2023-07-13 | 317.53 | $323.36 | 375241 |
| 2023-07-12 | 316.56 | $322.68 | 443838 |
| 2023-07-11 | 315.55 | $318.39 | 378129 |
| 2023-07-10 | 314.86 | $318.29 | 338511 |
| 2023-07-07 | 314.07 | $314.49 | 332124 |
| 2023-07-06 | 313.56 | $313.53 | 451141 |
| 2023-07-05 | 313.05 | $320.01 | 395100 |
| 2023-07-03 | 311.82 | $325.87 | 224433 |
| 2023-06-30 | 309.90 | $325.21 | 521818 |
| 2023-06-29 | 307.89 | $320.67 | 472100 |
| 2023-06-28 | 306.15 | $317.96 | 334600 |
| 2023-06-27 | 304.52 | $314.09 | 240919 |
| 2023-06-26 | 303.15 | $306.49 | 145050 |
| 2023-06-23 | 302.41 | $307.52 | 426800 |
| 2023-06-22 | 301.47 | $307.29 | 268100 |
| 2023-06-21 | 300.47 | $308.30 | 400242 |
| 2023-06-20 | 299.34 | $306.16 | 355800 |
| 2023-06-16 | 298.38 | $308.02 | 294925 |
| 2023-06-15 | 297.18 | $306.11 | 657600 |
| 2023-06-14 | 296.11 | $302.79 | 418146 |
| 2023-06-13 | 295.30 | $300.11 | 359400 |
| 2023-06-12 | 294.71 | $300.58 | 275048 |
| 2023-06-09 | 294.05 | $297.80 | 263164 |
| 2023-06-08 | 293.64 | $298.24 | 289300 |
| 2023-06-07 | 293.16 | $294.53 | 315100 |
| 2023-06-06 | 293.03 | $297.12 | 312300 |
| 2023-06-05 | 292.66 | $296.43 | 181661 |
| 2023-06-02 | 292.35 | $298.60 | 364506 |
| 2023-06-01 | 291.80 | $293.09 | 269516 |
| 2023-05-31 | 291.71 | $286.67 | 482200 |
| 2023-05-30 | 292.17 | $287.36 | 405200 |
| 2023-05-26 | 292.53 | $290.76 | 221900 |
| 2023-05-25 | 292.50 | $286.60 | 228337 |
| 2023-05-24 | 292.84 | $286.96 | 445100 |
| 2023-05-23 | 293.08 | $289.90 | 541000 |
| 2023-05-22 | 292.98 | $301.53 | 236831 |
| 2023-05-19 | 291.68 | $298.24 | 391654 |
| 2023-05-18 | 290.59 | $295.16 | 365400 |
| 2023-05-17 | 289.70 | $293.33 | 246200 |
| 2023-05-16 | 288.92 | $292.60 | 316900 |
| 2023-05-15 | 288.15 | $293.00 | 316000 |
| 2023-05-12 | 287.29 | $296.27 | 393848 |
| 2023-05-11 | 286.06 | $293.61 | 333052 |
| 2023-05-10 | 285.03 | $292.18 | 438204 |
| 2023-05-09 | 284.07 | $294.19 | 378900 |
| 2023-05-08 | 282.82 | $296.97 | 297102 |
| 2023-05-05 | 281.19 | $296.81 | 465055 |
| 2023-05-04 | 279.46 | $291.79 | 946905 |
| 2023-05-03 | 278.11 | $277.64 | 330144 |
| 2023-05-02 | 278.07 | $275.78 | 298341 |
| 2023-05-01 | 278.18 | $279.14 | 163000 |
| 2023-04-28 | 277.94 | $278.64 | 383510 |
| 2023-04-27 | 277.70 | $278.24 | 466300 |
| 2023-04-26 | 277.45 | $275.41 | 325100 |
| 2023-04-25 | 277.42 | $277.21 | 249800 |
| 2023-04-24 | 277.18 | $280.19 | 316000 |
| 2023-04-21 | 276.57 | $278.03 | 324300 |
| 2023-04-20 | 276.12 | $276.00 | 428850 |
| 2023-04-19 | 275.81 | $278.63 | 271918 |
| 2023-04-18 | 275.19 | $280.60 | 309429 |
| 2023-04-17 | 274.30 | $281.04 | 337551 |
| 2023-04-14 | 273.26 | $285.53 | 462004 |
| 2023-04-13 | 271.69 | $282.94 | 679817 |
| 2023-04-12 | 270.25 | $276.63 | 294202 |
| 2023-04-11 | 269.34 | $274.22 | 227500 |
| 2023-04-10 | 268.59 | $272.99 | 202400 |
| 2023-04-06 | 267.90 | $271.94 | 402700 |
| 2023-04-05 | 267.27 | $270.55 | 364833 |
| 2023-04-04 | 266.78 | $270.83 | 194449 |
| 2023-04-03 | 266.25 | $270.94 | 186353 |
| 2023-03-31 | 265.70 | $270.94 | 237301 |
| 2023-03-30 | 265.16 | $268.90 | 251420 |
| 2023-03-29 | 264.79 | $268.87 | 186101 |
| 2023-03-28 | 264.40 | $266.31 | 200546 |
| 2023-03-27 | 264.22 | $266.17 | 237100 |
| 2023-03-24 | 264.03 | $265.37 | 326803 |
| 2023-03-23 | 263.89 | $266.12 | 327300 |
| 2023-03-22 | 263.65 | $265.17 | 284200 |
| 2023-03-21 | 263.49 | $266.64 | 262062 |
| 2023-03-20 | 263.17 | $262.48 | 262439 |
| 2023-03-17 | 263.26 | $259.20 | 354500 |
| 2023-03-16 | 263.70 | $264.36 | 417371 |
| 2023-03-15 | 263.66 | $256.29 | 405900 |
| 2023-03-14 | 264.43 | $262.90 | 419836 |
| 2023-03-13 | 264.58 | $260.06 | 310500 |
| 2023-03-10 | 265.00 | $261.23 | 476420 |
| 2023-03-09 | 265.32 | $264.68 | 242317 |
| 2023-03-08 | 265.33 | $269.66 | 165000 |
| 2023-03-07 | 264.85 | $268.67 | 269532 |
| 2023-03-06 | 264.43 | $270.36 | 752102 |
| 2023-03-03 | 263.80 | $271.45 | 494889 |
| 2023-03-02 | 263.04 | $264.58 | 203532 |
| 2023-03-01 | 262.88 | $262.72 | 203333 |
| 2023-02-28 | 262.84 | $260.37 | 351700 |
| 2023-02-27 | 262.99 | $261.36 | 195667 |
| 2023-02-24 | 263.00 | $259.11 | 246200 |
| 2023-02-23 | 263.17 | $262.15 | 258000 |
| 2023-02-22 | 262.97 | $260.60 | 286922 |
| 2023-02-21 | 262.84 | $262.80 | 331820 |
| 2023-02-17 | 262.41 | $266.88 | 251932 |
| 2023-02-16 | 261.48 | $265.88 | 217500 |
| 2023-02-15 | 260.51 | $267.23 | 282688 |
| 2023-02-14 | 259.28 | $265.61 | 198152 |
| 2023-02-13 | 258.07 | $263.44 | 232000 |
| 2023-02-10 | 256.94 | $259.68 | 564700 |
| 2023-02-09 | 256.05 | $266.31 | 306747 |
| 2023-02-08 | 254.37 | $266.56 | 445386 |
| 2023-02-07 | 252.51 | $266.91 | 464879 |
| 2023-02-06 | 250.43 | $261.31 | 395300 |
| 2023-02-03 | 248.70 | $260.04 | 776300 |
| 2023-02-02 | 246.89 | $265.48 | 1.2M |
| 2023-02-01 | 244.35 | $253.32 | 786100 |
| 2023-01-31 | 242.78 | $251.31 | 708699 |
| 2023-01-30 | 241.22 | $251.25 | 481326 |
| 2023-01-27 | 239.51 | $253.72 | 802900 |
| 2023-01-26 | 237.35 | $247.77 | 362527 |
| 2023-01-25 | 235.59 | $245.58 | 275225 |
| 2023-01-24 | 233.87 | $244.04 | 283729 |
| 2023-01-23 | 232.15 | $243.64 | 373100 |
| 2023-01-20 | 230.33 | $242.38 | 311844 |
| 2023-01-19 | 228.49 | $237.99 | 605164 |
| 2023-01-18 | 226.96 | $239.71 | 566282 |
| 2023-01-17 | 225.17 | $237.86 | 340249 |
| 2023-01-13 | 223.49 | $235.92 | 186410 |
| 2023-01-12 | 221.93 | $235.84 | 329921 |
| 2023-01-11 | 220.33 | $233.71 | 332667 |
| 2023-01-10 | 218.89 | $231.95 | 297700 |
| 2023-01-09 | 217.56 | $228.77 | 564721 |
| 2023-01-06 | 216.49 | $224.08 | 212900 |
| 2023-01-05 | 215.84 | $216.08 | 205900 |
| 2023-01-04 | 215.99 | $219.67 | 354740 |
| 2023-01-03 | 215.81 | $215.37 | 316417 |
| 2022-12-30 | 216.09 | $214.22 | 141200 |
| 2022-12-29 | 216.55 | $216.59 | 189300 |
| 2022-12-28 | 216.81 | $210.25 | 163221 |
| 2022-12-27 | 217.71 | $212.00 | 190300 |
| 2022-12-23 | 218.45 | $211.01 | 222000 |
| 2022-12-22 | 219.32 | $212.56 | 180640 |
| 2022-12-21 | 220.07 | $213.90 | 335031 |
| 2022-12-20 | 220.70 | $214.09 | 208835 |
| 2022-12-19 | 221.32 | $216.13 | 192705 |
| 2022-12-16 | 221.74 | $218.11 | 155983 |
| 2022-12-15 | 221.95 | $222.40 | 221635 |
| 2022-12-14 | 221.71 | $225.18 | 205327 |
| 2022-12-13 | 221.16 | $225.49 | 343300 |
| 2022-12-12 | 220.52 | $222.53 | 147000 |
| 2022-12-09 | 220.14 | $220.72 | 150145 |
| 2022-12-08 | 219.89 | $220.33 | 228800 |
| 2022-12-07 | 219.59 | $220.08 | 194842 |
| 2022-12-06 | 219.23 | $221.10 | 301300 |
| 2022-12-05 | 218.68 | $223.68 | 372300 |
| 2022-12-02 | 217.77 | $226.58 | 353796 |
| 2022-12-01 | 216.41 | $228.08 | 299276 |
| 2022-11-30 | 214.74 | $223.05 | 282600 |
| 2022-11-29 | 213.43 | $215.22 | 223500 |
| 2022-11-28 | 212.77 | $215.95 | 203600 |
| 2022-11-25 | 211.97 | $218.14 | 70239 |
| 2022-11-23 | 210.84 | $217.59 | 213219 |
| 2022-11-22 | 209.68 | $216.36 | 162600 |
| 2022-11-21 | 208.54 | $214.12 | 181731 |
| 2022-11-18 | 207.50 | $216.33 | 143507 |
| 2022-11-17 | 206.12 | $213.55 | 347902 |
| 2022-11-16 | 204.88 | $213.94 | 194146 |
| 2022-11-15 | 203.47 | $215.44 | 289817 |
| 2022-11-14 | 201.81 | $212.76 | 341900 |
| 2022-11-11 | 200.28 | $216.86 | 439700 |
| 2022-11-10 | 198.19 | $212.80 | 445961 |
| 2022-11-09 | 196.35 | $201.49 | 261326 |
| 2022-11-08 | 195.50 | $204.30 | 385933 |
| 2022-11-07 | 194.27 | $199.89 | 298700 |
| 2022-11-04 | 193.39 | $199.20 | 565414 |
| 2022-11-03 | 192.50 | $192.52 | 528200 |
| 2022-11-02 | 192.24 | $191.59 | 595192 |
| 2022-11-01 | 192.07 | $196.96 | 299200 |
| 2022-10-31 | 191.38 | $196.77 | 277900 |
| 2022-10-28 | 190.66 | $198.65 | 356648 |
| 2022-10-27 | 189.70 | $196.29 | 261208 |
| 2022-10-26 | 188.91 | $197.18 | 257444 |
| 2022-10-25 | 188.02 | $196.51 | 352680 |
| 2022-10-24 | 187.15 | $191.73 | 399700 |
| 2022-10-21 | 186.71 | $188.37 | 285816 |
| 2022-10-20 | 186.58 | $186.66 | 260608 |
| 2022-10-19 | 186.62 | $187.57 | 179100 |
| 2022-10-18 | 186.60 | $191.02 | 264302 |
| 2022-10-17 | 186.27 | $188.59 | 308500 |
| 2022-10-14 | 186.21 | $180.63 | 388203 |
| 2022-10-13 | 186.99 | $183.45 | 463100 |
| 2022-10-12 | 187.57 | $182.50 | 319600 |
| 2022-10-11 | 188.32 | $183.15 | 322013 |
| 2022-10-10 | 189.06 | $182.11 | 493543 |
| 2022-10-07 | 190.00 | $185.00 | 340508 |
| 2022-10-06 | 190.71 | $190.88 | 332688 |
| 2022-10-05 | 190.88 | $193.52 | 361240 |
| 2022-10-04 | 190.80 | $193.78 | 509600 |
| 2022-10-03 | 190.69 | $186.70 | 412911 |
| 2022-09-30 | 191.26 | $185.00 | 282600 |
| 2022-09-29 | 192.05 | $186.42 | 444637 |
| 2022-09-28 | 192.73 | $191.23 | 433223 |
| 2022-09-27 | 192.98 | $189.19 | 413900 |
| 2022-09-26 | 193.47 | $186.43 | 275200 |
| 2022-09-23 | 194.28 | $186.25 | 577146 |
| 2022-09-22 | 195.20 | $189.13 | 527210 |
| 2022-09-21 | 195.92 | $192.48 | 421300 |
| 2022-09-20 | 196.36 | $194.00 | 578700 |
| 2022-09-19 | 196.69 | $198.44 | 183248 |
| 2022-09-16 | 196.64 | $196.90 | 355542 |
| 2022-09-15 | 196.80 | $196.64 | 290818 |
| 2022-09-14 | 197.07 | $199.62 | 437736 |
| 2022-09-13 | 197.11 | $195.52 | 339300 |
| 2022-09-12 | 197.63 | $201.97 | 321125 |
| 2022-09-09 | 197.60 | $195.80 | 266507 |
| 2022-09-08 | 198.25 | $193.71 | 245902 |
| 2022-09-07 | 199.20 | $195.27 | 156600 |
| 2022-09-06 | 200.08 | $190.35 | 444800 |
| 2022-09-02 | 201.53 | $191.18 | 334900 |
| 2022-09-01 | 203.01 | $193.85 | 308647 |
| 2022-08-31 | 204.33 | $194.66 | 325823 |
| 2022-08-30 | 205.68 | $195.43 | 375900 |
| 2022-08-29 | 207.03 | $198.99 | 271326 |
| 2022-08-26 | 208.11 | $197.79 | 279500 |
| 2022-08-25 | 209.37 | $206.92 | 202812 |
| 2022-08-24 | 209.76 | $203.60 | 173800 |
| 2022-08-23 | 210.45 | $201.90 | 211800 |
| 2022-08-22 | 211.28 | $200.56 | 473421 |
| 2022-08-19 | 212.24 | $207.04 | 220149 |
| 2022-08-18 | 212.54 | $212.37 | 252800 |
| 2022-08-17 | 212.30 | $211.38 | 221200 |
| 2022-08-16 | 212.07 | $212.16 | 288300 |
| 2022-08-15 | 211.70 | $214.66 | 96468 |
| 2022-08-12 | 211.01 | $215.81 | 176800 |
| 2022-08-11 | 210.09 | $215.27 | 299900 |
| 2022-08-10 | 209.10 | $215.00 | 181307 |
| 2022-08-09 | 208.03 | $210.47 | 246100 |
| 2022-08-08 | 207.28 | $213.56 | 212811 |
| 2022-08-05 | 206.13 | $211.94 | 310627 |
| 2022-08-04 | 205.05 | $216.00 | 276416 |
| 2022-08-03 | 203.47 | $215.70 | 349100 |
| 2022-08-02 | 201.79 | $211.04 | 422205 |
| 2022-08-01 | 200.46 | $213.21 | 380100 |
| 2022-07-29 | 198.80 | $211.23 | 337618 |
| 2022-07-28 | 197.19 | $207.49 | 420305 |
| 2022-07-27 | 195.84 | $200.73 | 368500 |
| 2022-07-26 | 195.05 | $195.65 | 261437 |
| 2022-07-25 | 194.71 | $201.61 | 265008 |
| 2022-07-22 | 193.75 | $200.43 | 207800 |
| 2022-07-21 | 192.83 | $202.04 | 361200 |
| 2022-07-20 | 191.67 | $195.59 | 421319 |
| 2022-07-19 | 191.07 | $198.98 | 537600 |
| 2022-07-18 | 190.04 | $195.08 | 547700 |
| 2022-07-15 | 189.29 | $193.47 | 469500 |
| 2022-07-14 | 188.60 | $188.75 | 466100 |
| 2022-07-13 | 188.27 | $191.12 | 263800 |
| 2022-07-12 | 187.63 | $188.86 | 446747 |
| 2022-07-11 | 187.16 | $190.68 | 427400 |
| 2022-07-08 | 186.50 | $193.63 | 240700 |
| 2022-07-07 | 185.56 | $192.57 | 235218 |
| 2022-07-06 | 184.71 | $189.81 | 267200 |
| 2022-07-05 | 184.14 | $189.98 | 300725 |
| 2022-07-01 | 183.55 | $187.94 | 338300 |
| 2022-06-30 | 183.20 | $183.48 | 449900 |
| 2022-06-29 | 183.31 | $184.80 | 456741 |
| 2022-06-28 | 183.33 | $185.07 | 342100 |
| 2022-06-27 | 183.42 | $186.46 | 458525 |
| 2022-06-24 | 183.42 | $191.94 | 367400 |
| 2022-06-23 | 182.89 | $185.61 | 375848 |
| 2022-06-22 | 182.99 | $183.75 | 609010 |
| 2022-06-21 | 183.29 | $184.43 | 621215 |
| 2022-06-17 | 183.56 | $176.03 | 788745 |
| 2022-06-16 | 184.68 | $174.06 | 802305 |
| 2022-06-15 | 186.04 | $176.87 | 682213 |
| 2022-06-14 | 187.20 | $168.75 | 640909 |
| 2022-06-13 | 189.22 | $171.51 | 659800 |
| 2022-06-10 | 191.09 | $181.82 | 416837 |
| 2022-06-09 | 192.01 | $187.45 | 614720 |
| 2022-06-08 | 192.40 | $191.87 | 499527 |
| 2022-06-07 | 192.36 | $191.16 | 337000 |
| 2022-06-06 | 192.38 | $193.27 | 279685 |
| 2022-06-03 | 192.23 | $189.71 | 535700 |
| 2022-06-02 | 192.48 | $197.88 | 404449 |
| 2022-06-01 | 192.01 | $189.17 | 558454 |
| 2022-05-31 | 192.49 | $194.97 | 461354 |
| 2022-05-27 | 192.50 | $201.86 | 437837 |
| 2022-05-26 | 191.88 | $197.02 | 417270 |
| 2022-05-25 | 191.81 | $191.04 | 269100 |
| 2022-05-24 | 192.39 | $190.52 | 302600 |
| 2022-05-23 | 193.09 | $189.66 | 405536 |
| 2022-05-20 | 193.98 | $189.48 | 643743 |
| 2022-05-19 | 194.99 | $188.44 | 666644 |
| 2022-05-18 | 196.24 | $183.17 | 882308 |
| 2022-05-17 | 198.17 | $192.37 | 808700 |
| 2022-05-16 | 199.37 | $187.61 | 599742 |
| 2022-05-13 | 201.18 | $193.91 | 494144 |
| 2022-05-12 | 202.52 | $188.99 | 629046 |
| 2022-05-11 | 204.48 | $188.50 | 519241 |
| 2022-05-10 | 206.65 | $190.71 | 909725 |
| 2022-05-09 | 208.76 | $190.56 | 597900 |
| 2022-05-06 | 211.02 | $197.86 | 693700 |
| 2022-05-05 | 212.69 | $202.06 | 565901 |
| 2022-05-04 | 214.05 | $211.75 | 1.3M |
| 2022-05-03 | 214.55 | $214.23 | 382900 |
| 2022-05-02 | 214.90 | $210.56 | 281022 |
| 2022-04-29 | 215.65 | $209.74 | 317850 |
| 2022-04-28 | 216.52 | $214.04 | 256800 |
| 2022-04-27 | 217.01 | $207.89 | 288800 |
| 2022-04-26 | 218.16 | $205.79 | 528009 |
| 2022-04-25 | 219.55 | $213.37 | 306243 |
| 2022-04-22 | 220.21 | $210.46 | 400900 |
| 2022-04-21 | 221.17 | $216.89 | 399548 |
| 2022-04-20 | 221.47 | $221.64 | 208300 |
| 2022-04-19 | 221.28 | $222.85 | 261500 |
| 2022-04-18 | 220.90 | $220.50 | 190033 |
| 2022-04-14 | 220.69 | $219.99 | 275300 |
| 2022-04-13 | 220.48 | $223.47 | 235418 |
| 2022-04-12 | 219.86 | $221.71 | 369420 |
| 2022-04-11 | 219.29 | $220.76 | 595217 |
| 2022-04-08 | 218.68 | $219.51 | 356426 |
| 2022-04-07 | 218.05 | $221.40 | 458800 |
| 2022-04-06 | 217.10 | $220.20 | 553800 |
| 2022-04-05 | 216.16 | $225.78 | 620142 |
| 2022-04-04 | 214.48 | $231.43 | 754700 |
| 2022-04-01 | 212.03 | $221.08 | 264600 |
| 2022-03-31 | 210.45 | $218.09 | 462850 |
| 2022-03-30 | 209.10 | $221.19 | 362500 |
| 2022-03-29 | 207.39 | $222.89 | 586540 |
| 2022-03-28 | 205.46 | $214.44 | 385400 |
| 2022-03-25 | 204.33 | $213.34 | 296700 |
| 2022-03-24 | 203.31 | $213.12 | 322830 |
| 2022-03-23 | 202.32 | $207.88 | 518935 |
| 2022-03-22 | 201.87 | $212.39 | 621547 |
| 2022-03-21 | 201.00 | $207.54 | 263500 |
| 2022-03-18 | 200.66 | $209.61 | 359500 |
| 2022-03-17 | 200.18 | $209.53 | 376200 |
| 2022-03-16 | 199.77 | $208.90 | 631937 |
| 2022-03-15 | 199.49 | $195.20 | 275800 |
| 2022-03-14 | 200.63 | $192.93 | 423600 |
| 2022-03-11 | 202.11 | $190.45 | 459500 |
| 2022-03-10 | 203.98 | $192.96 | 658200 |
| 2022-03-09 | 205.81 | $197.72 | 731900 |
| 2022-03-08 | 207.33 | $181.48 | 1.0M |
| 2022-03-07 | 210.60 | $183.25 | 941746 |
| 2022-03-04 | 213.93 | $198.41 | 753800 |
| 2022-03-03 | 215.96 | $203.74 | 341135 |
| 2022-03-02 | 217.65 | $210.06 | 321315 |
| 2022-03-01 | 218.86 | $208.48 | 357722 |
| 2022-02-28 | 220.33 | $215.31 | 376454 |
| 2022-02-25 | 221.20 | $213.42 | 460300 |
| 2022-02-24 | 222.29 | $215.55 | 732823 |
| 2022-02-23 | 223.22 | $215.30 | 301242 |
| 2022-02-22 | 224.24 | $216.43 | 344200 |
| 2022-02-18 | 225.22 | $220.38 | 256321 |
| 2022-02-17 | 225.88 | $220.97 | 196542 |
| 2022-02-16 | 226.55 | $224.07 | 241522 |
| 2022-02-15 | 227.01 | $224.24 | 357900 |
| 2022-02-14 | 227.50 | $218.21 | 433400 |
| 2022-02-11 | 228.71 | $218.17 | 773100 |
| 2022-02-10 | 230.07 | $224.50 | 443945 |
| 2022-02-09 | 230.99 | $233.80 | 345400 |
| 2022-02-08 | 231.12 | $227.09 | 578437 |
| 2022-02-07 | 232.02 | $225.52 | 577700 |
| 2022-02-04 | 233.22 | $230.13 | 268300 |
| 2022-02-03 | 234.13 | $229.53 | 288700 |
| 2022-02-02 | 235.25 | $238.41 | 551800 |
| 2022-02-01 | 235.68 | $235.49 | 551607 |
| 2022-01-31 | 236.50 | $230.96 | 818748 |
| 2022-01-28 | 237.88 | $226.98 | 280200 |
| 2022-01-27 | 239.79 | $221.12 | 400149 |
| 2022-01-26 | 242.42 | $226.26 | 406124 |
| 2022-01-25 | 244.72 | $226.66 | 385526 |
| 2022-01-24 | 247.13 | $231.72 | 476200 |
| 2022-01-21 | 249.16 | $232.31 | 391200 |
| 2022-01-20 | 251.22 | $236.60 | 293525 |
| 2022-01-19 | 252.93 | $239.08 | 448806 |
| 2022-01-18 | 254.45 | $236.65 | 326103 |
| 2022-01-14 | 256.29 | $245.39 | 346500 |
| 2022-01-13 | 257.34 | $251.01 | 251903 |
| 2022-01-12 | 257.90 | $258.41 | 240700 |
| 2022-01-11 | 257.74 | $254.34 | 331205 |
| 2022-01-10 | 257.98 | $254.22 | 586846 |
| 2022-01-07 | 258.27 | $257.02 | 276600 |
| 2022-01-06 | 258.30 | $261.58 | 302011 |
| 2022-01-05 | 257.93 | $262.79 | 278734 |
| 2022-01-04 | 257.45 | $269.19 | 691934 |
| 2022-01-03 | 256.32 | $259.49 | 192647 |
| 2021-12-31 | 256.11 | $258.82 | 133000 |
| 2021-12-30 | 255.97 | $256.83 | 168200 |
| 2021-12-29 | 256.03 | $257.80 | 119400 |
| 2021-12-28 | 256.01 | $257.50 | 142300 |
| 2021-12-27 | 256.06 | $258.14 | 169231 |
| 2021-12-23 | 256.06 | $253.46 | 223300 |
| 2021-12-22 | 256.59 | $250.70 | 243147 |
| 2021-12-21 | 257.45 | $249.02 | 456126 |
| 2021-12-20 | 258.60 | $249.60 | 520460 |
| 2021-12-17 | 259.79 | $252.51 | 442000 |
| 2021-12-16 | 260.78 | $256.58 | 301200 |
| 2021-12-15 | 261.42 | $260.47 | 605820 |
| 2021-12-14 | 261.68 | $253.31 | 449800 |
| 2021-12-13 | 262.64 | $258.40 | 192644 |
| 2021-12-10 | 263.13 | $261.30 | 413642 |
| 2021-12-09 | 263.32 | $260.25 | 313700 |
| 2021-12-08 | 263.58 | $267.07 | 288200 |
| 2021-12-07 | 263.13 | $265.90 | 290100 |
| 2021-12-06 | 262.78 | $258.53 | 367008 |
| 2021-12-03 | 263.14 | $258.81 | 284600 |
| 2021-12-02 | 263.48 | $262.48 | 465000 |
| 2021-12-01 | 263.43 | $256.86 | 364100 |
| 2021-11-30 | 263.87 | $260.46 | 380800 |
| 2021-11-29 | 263.88 | $265.77 | 224500 |
| 2021-11-26 | 263.24 | $262.71 | 273900 |
| 2021-11-24 | 262.76 | $268.33 | 257900 |
| 2021-11-23 | 261.58 | $266.96 | 516710 |
| 2021-11-22 | 260.34 | $275.30 | 724495 |
| 2021-11-19 | 258.11 | $271.31 | 456714 |
| 2021-11-18 | 256.02 | $265.80 | 362725 |
| 2021-11-17 | 254.26 | $266.28 | 851879 |
| 2021-11-16 | 252.25 | $257.89 | 195546 |
| 2021-11-15 | 250.88 | $258.85 | 139727 |
| 2021-11-12 | 249.24 | $258.57 | 330130 |
| 2021-11-11 | 247.47 | $258.10 | 353051 |
| 2021-11-10 | 245.58 | $252.98 | 428518 |
| 2021-11-09 | 243.99 | $256.67 | 381700 |
| 2021-11-08 | 241.85 | $260.73 | 285800 |
| 2021-11-05 | 239.11 | $262.52 | 628728 |
| 2021-11-04 | 235.96 | $257.33 | 405825 |
| 2021-11-03 | 233.09 | $255.68 | 1.1M |
| 2021-11-02 | 230.14 | $248.81 | 601822 |
| 2021-11-01 | 227.67 | $239.74 | 834670 |
| 2021-10-29 | 225.90 | $237.17 | 874532 |
| 2021-10-28 | 224.24 | $235.06 | 516100 |
| 2021-10-27 | 222.67 | $231.44 | 284539 |
| 2021-10-26 | 221.33 | $230.00 | 894631 |
| 2021-10-25 | 220.04 | $231.01 | 398000 |
| 2021-10-22 | 218.58 | $223.00 | 124800 |
| 2021-10-21 | 217.86 | $224.61 | 115107 |
| 2021-10-20 | 216.95 | $223.04 | 198300 |
| 2021-10-19 | 216.16 | $224.69 | 265200 |
| 2021-10-18 | 215.16 | $222.40 | 147900 |
| 2021-10-15 | 214.34 | $224.42 | 274559 |
| 2021-10-14 | 213.29 | $223.34 | 319739 |
| 2021-10-13 | 212.31 | $214.05 | 472400 |
| 2021-10-12 | 212.26 | $215.62 | 217928 |
| 2021-10-11 | 212.08 | $215.16 | 408500 |
| 2021-10-08 | 211.97 | $212.90 | 229747 |
| 2021-10-07 | 212.10 | $211.22 | 216826 |
| 2021-10-06 | 212.43 | $207.58 | 165900 |
| 2021-10-05 | 213.17 | $209.71 | 227100 |
| 2021-10-04 | 213.75 | $207.24 | 230832 |
| 2021-10-01 | 214.62 | $209.19 | 119413 |
| 2021-09-30 | 215.36 | $209.12 | 307400 |
| 2021-09-29 | 216.14 | $209.38 | 155100 |
| 2021-09-28 | 216.93 | $211.31 | 311700 |
| 2021-09-27 | 217.57 | $216.55 | 245200 |
| 2021-09-24 | 217.72 | $217.46 | 111626 |
| 2021-09-23 | 217.76 | $217.12 | 131631 |
| 2021-09-22 | 217.83 | $215.84 | 216314 |
| 2021-09-21 | 218.03 | $214.71 | 296300 |
| 2021-09-20 | 218.35 | $213.17 | 246200 |
| 2021-09-17 | 218.81 | $216.39 | 194441 |
| 2021-09-16 | 218.96 | $218.86 | 282915 |
| 2021-09-15 | 218.86 | $221.48 | 377024 |
| 2021-09-14 | 218.51 | $220.78 | 331200 |
| 2021-09-13 | 218.25 | $219.29 | 287800 |
| 2021-09-10 | 218.16 | $219.10 | 375900 |
| 2021-09-09 | 218.11 | $219.55 | 496309 |
| 2021-09-08 | 218.04 | $219.34 | 169347 |
| 2021-09-07 | 217.99 | $220.53 | 225000 |
| 2021-09-03 | 217.84 | $218.78 | 99100 |
| 2021-09-02 | 217.86 | $219.52 | 170700 |
| 2021-09-01 | 217.81 | $217.47 | 174500 |
| 2021-08-31 | 217.93 | $217.40 | 133103 |
| 2021-08-30 | 218.02 | $217.59 | 189321 |
| 2021-08-27 | 218.07 | $216.32 | 98659 |
| 2021-08-26 | 218.26 | $214.64 | 131108 |
| 2021-08-25 | 218.60 | $217.98 | 156900 |
| 2021-08-24 | 218.61 | $215.09 | 240542 |
| 2021-08-23 | 218.87 | $217.14 | 263700 |
| 2021-08-20 | 218.91 | $214.12 | 274000 |
| 2021-08-19 | 219.23 | $213.16 | 167010 |
| 2021-08-18 | 219.61 | $218.35 | 133205 |
| 2021-08-17 | 219.44 | $219.25 | 501493 |
| 2021-08-16 | 219.11 | $225.87 | 235718 |
| 2021-08-13 | 218.04 | $225.88 | 224300 |
| 2021-08-12 | 216.89 | $223.25 | 95409 |
| 2021-08-11 | 215.91 | $224.04 | 139700 |
| 2021-08-10 | 214.78 | $221.20 | 165200 |
| 2021-08-09 | 213.87 | $222.12 | 222200 |
| 2021-08-06 | 212.82 | $219.46 | 154400 |
| 2021-08-05 | 211.97 | $219.42 | 335543 |
| 2021-08-04 | 211.05 | $211.74 | 335706 |
| 2021-08-03 | 210.85 | $211.30 | 479100 |
| 2021-08-02 | 210.66 | $212.15 | 514700 |
| 2021-07-30 | 210.36 | $218.29 | 533503 |
| 2021-07-29 | 209.41 | $216.24 | 308700 |
| 2021-07-28 | 208.61 | $212.24 | 224900 |
| 2021-07-27 | 208.16 | $211.39 | 242151 |
| 2021-07-26 | 207.77 | $211.99 | 197608 |
| 2021-07-23 | 207.28 | $212.11 | 322700 |
| 2021-07-22 | 206.73 | $207.21 | 159628 |
| 2021-07-21 | 206.62 | $205.61 | 123800 |
| 2021-07-20 | 206.65 | $204.14 | 176900 |
| 2021-07-19 | 206.80 | $204.11 | 227400 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
380.31
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
176.68
Average
335.02
Maximum
511.26
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 380.31 | $376.83 | 343045 |
| 2026-07-16 | 380.08 | $382.58 | 364258 |
| 2026-07-15 | 378.57 | $375.74 | 313300 |
| 2026-07-14 | 378.19 | $369.16 | 281200 |
| 2026-07-13 | 379.10 | $372.98 | 304674 |
| 2026-07-10 | 379.29 | $376.64 | 250141 |
| 2026-07-09 | 378.68 | $374.67 | 287855 |
| 2026-07-08 | 378.33 | $375.03 | 403139 |
| 2026-07-07 | 377.79 | $386.99 | 366100 |
| 2026-07-06 | 374.58 | $391.86 | 662323 |
| 2026-07-02 | 369.76 | $384.97 | 624025 |
| 2026-07-01 | 365.58 | $374.66 | 692905 |
| 2026-06-30 | 362.86 | $372.29 | 594731 |
| 2026-06-29 | 360.16 | $368.34 | 1.0M |
| 2026-06-26 | 357.83 | $368.34 | 519500 |
| 2026-06-25 | 355.10 | $352.20 | 859045 |
| 2026-06-24 | 355.30 | $348.75 | 395539 |
| 2026-06-23 | 356.25 | $344.87 | 472514 |
| 2026-06-22 | 358.14 | $348.42 | 533561 |
| 2026-06-18 | 359.55 | $362.13 | 476420 |
| 2026-06-17 | 358.27 | $354.28 | 547798 |
| 2026-06-16 | 358.40 | $366.13 | 423149 |
| 2026-06-15 | 356.02 | $369.06 | 700157 |
| 2026-06-12 | 352.60 | $354.91 | 362665 |
| 2026-06-11 | 351.59 | $365.62 | 690202 |
| 2026-06-10 | 348.14 | $346.56 | 439500 |
| 2026-06-09 | 348.13 | $357.52 | 617818 |
| 2026-06-08 | 345.79 | $351.57 | 689298 |
| 2026-06-05 | 344.31 | $346.99 | 458865 |
| 2026-06-04 | 343.56 | $349.92 | 406750 |
| 2026-06-03 | 342.05 | $344.40 | 463980 |
| 2026-06-02 | 341.46 | $353.81 | 573361 |
| 2026-06-01 | 338.80 | $349.24 | 677582 |
| 2026-05-29 | 336.67 | $340.23 | 741202 |
| 2026-05-28 | 336.10 | $346.35 | 1.4M |
| 2026-05-27 | 334.17 | $333.22 | 1.4M |
| 2026-05-26 | 334.71 | $329.91 | 2.1M |
| 2026-05-22 | 336.05 | $348.24 | 688387 |
| 2026-05-21 | 333.75 | $349.39 | 556300 |
| 2026-05-20 | 330.87 | $341.81 | 719431 |
| 2026-05-19 | 329.15 | $329.66 | 478439 |
| 2026-05-18 | 329.75 | $324.77 | 498639 |
| 2026-05-15 | 331.50 | $321.20 | 665925 |
| 2026-05-14 | 334.33 | $332.21 | 332173 |
| 2026-05-13 | 335.31 | $333.09 | 644840 |
| 2026-05-12 | 336.30 | $329.26 | 424044 |
| 2026-05-11 | 338.27 | $329.26 | 556867 |
| 2026-05-08 | 340.58 | $339.69 | 699219 |
| 2026-05-07 | 341.09 | $337.46 | 696700 |
| 2026-05-06 | 342.16 | $336.25 | 673421 |
| 2026-05-05 | 343.66 | $325.44 | 1.2M |
| 2026-05-04 | 347.70 | $338.91 | 840700 |
| 2026-05-01 | 349.54 | $341.26 | 601604 |
| 2026-04-30 | 351.19 | $347.30 | 556861 |
| 2026-04-29 | 351.82 | $337.54 | 304534 |
| 2026-04-28 | 354.58 | $342.71 | 451940 |
| 2026-04-27 | 356.69 | $347.81 | 432010 |
| 2026-04-24 | 358.04 | $351.95 | 333403 |
| 2026-04-23 | 358.69 | $354.19 | 438813 |
| 2026-04-22 | 358.95 | $358.58 | 499900 |
| 2026-04-21 | 358.29 | $358.50 | 495914 |
| 2026-04-20 | 357.50 | $372.84 | 564900 |
| 2026-04-17 | 353.53 | $372.85 | 866685 |
| 2026-04-16 | 348.89 | $356.52 | 501946 |
| 2026-04-15 | 346.92 | $357.06 | 405329 |
| 2026-04-14 | 344.51 | $358.13 | 459800 |
| 2026-04-13 | 341.48 | $355.14 | 445505 |
| 2026-04-10 | 338.60 | $351.89 | 574797 |
| 2026-04-09 | 335.94 | $352.22 | 565104 |
| 2026-04-08 | 332.80 | $351.30 | 862502 |
| 2026-04-07 | 329.37 | $334.57 | 627216 |
| 2026-04-06 | 328.95 | $338.28 | 322289 |
| 2026-04-02 | 327.72 | $340.00 | 586300 |
| 2026-04-01 | 325.96 | $342.43 | 1.0M |
| 2026-03-31 | 323.47 | $338.45 | 1.4M |
| 2026-03-30 | 321.47 | $327.20 | 763910 |
| 2026-03-27 | 321.58 | $317.40 | 511130 |
| 2026-03-26 | 323.84 | $323.58 | 630200 |
| 2026-03-25 | 325.23 | $322.17 | 530000 |
| 2026-03-24 | 327.21 | $322.02 | 515230 |
| 2026-03-23 | 329.60 | $329.16 | 852852 |
| 2026-03-20 | 330.94 | $314.63 | 941449 |
| 2026-03-19 | 335.61 | $321.01 | 1.1M |
| 2026-03-18 | 339.74 | $330.47 | 567339 |
| 2026-03-17 | 342.59 | $336.48 | 554700 |
| 2026-03-16 | 344.66 | $334.36 | 662273 |
| 2026-03-13 | 347.56 | $331.86 | 879600 |
| 2026-03-12 | 351.47 | $334.55 | 546965 |
| 2026-03-11 | 355.47 | $340.61 | 386418 |
| 2026-03-10 | 358.85 | $346.56 | 519433 |
| 2026-03-09 | 361.52 | $346.58 | 763530 |
| 2026-03-06 | 364.61 | $350.08 | 478315 |
| 2026-03-05 | 367.45 | $358.03 | 576752 |
| 2026-03-04 | 369.05 | $365.09 | 374600 |
| 2026-03-03 | 369.40 | $361.13 | 742029 |
| 2026-03-02 | 370.62 | $362.75 | 873330 |
| 2026-02-27 | 371.66 | $379.92 | 574458 |
| 2026-02-26 | 369.21 | $376.19 | 532738 |
| 2026-02-25 | 367.13 | $373.34 | 632032 |
| 2026-02-24 | 365.28 | $373.92 | 759364 |
| 2026-02-23 | 362.99 | $358.42 | 498645 |
| 2026-02-20 | 363.58 | $366.95 | 607347 |
| 2026-02-19 | 362.45 | $366.50 | 804826 |
| 2026-02-18 | 361.22 | $366.43 | 553570 |
| 2026-02-17 | 359.78 | $374.99 | 576152 |
| 2026-02-13 | 356.29 | $379.08 | 1.0M |
| 2026-02-12 | 351.38 | $391.21 | 1.3M |
| 2026-02-11 | 343.13 | $383.00 | 3.1M |
| 2026-02-10 | 335.32 | $363.22 | 2.4M |
| 2026-02-09 | 330.46 | $336.13 | 647342 |
| 2026-02-06 | 330.60 | $333.79 | 732286 |
| 2026-02-05 | 331.32 | $334.76 | 452220 |
| 2026-02-04 | 332.02 | $339.33 | 689800 |
| 2026-02-03 | 331.95 | $330.32 | 587235 |
| 2026-02-02 | 333.84 | $336.33 | 470253 |
| 2026-01-30 | 334.85 | $333.17 | 531450 |
| 2026-01-29 | 336.76 | $338.45 | 488075 |
| 2026-01-28 | 337.94 | $333.46 | 497591 |
| 2026-01-27 | 340.44 | $337.40 | 451035 |
| 2026-01-26 | 342.59 | $340.45 | 642422 |
| 2026-01-23 | 344.51 | $338.53 | 870669 |
| 2026-01-22 | 347.22 | $337.55 | 729834 |
| 2026-01-21 | 350.64 | $341.68 | 1.5M |
| 2026-01-20 | 353.81 | $336.78 | 1.4M |
| 2026-01-16 | 358.57 | $345.23 | 1.1M |
| 2026-01-15 | 362.36 | $354.57 | 506392 |
| 2026-01-14 | 364.85 | $353.39 | 1.3M |
| 2026-01-13 | 368.01 | $360.09 | 1.1M |
| 2026-01-12 | 370.31 | $377.20 | 448980 |
| 2026-01-09 | 369.40 | $376.19 | 670100 |
| 2026-01-08 | 368.58 | $370.85 | 873300 |
| 2026-01-07 | 368.80 | $366.81 | 671982 |
| 2026-01-06 | 369.93 | $371.96 | 485060 |
| 2026-01-05 | 370.20 | $379.27 | 646043 |
| 2026-01-02 | 369.01 | $371.89 | 477208 |
| 2025-12-31 | 369.22 | $369.56 | 237836 |
| 2025-12-30 | 369.99 | $372.48 | 348371 |
| 2025-12-29 | 370.32 | $375.75 | 418618 |
| 2025-12-26 | 370.06 | $378.13 | 173300 |
| 2025-12-24 | 369.30 | $376.34 | 123000 |
| 2025-12-23 | 368.85 | $375.91 | 441721 |
| 2025-12-22 | 368.48 | $375.25 | 529102 |
| 2025-12-19 | 368.24 | $378.29 | 561400 |
| 2025-12-18 | 367.38 | $372.65 | 813000 |
| 2025-12-17 | 367.65 | $365.51 | 648656 |
| 2025-12-16 | 369.53 | $370.42 | 655946 |
| 2025-12-15 | 370.75 | $368.60 | 684885 |
| 2025-12-12 | 372.62 | $367.13 | 908167 |
| 2025-12-11 | 375.16 | $367.96 | 785568 |
| 2025-12-10 | 378.01 | $364.04 | 1.5M |
| 2025-12-09 | 382.21 | $375.35 | 738200 |
| 2025-12-08 | 384.75 | $382.98 | 776827 |
| 2025-12-05 | 386.15 | $393.21 | 469201 |
| 2025-12-04 | 385.66 | $393.23 | 355274 |
| 2025-12-03 | 385.15 | $393.84 | 564009 |
| 2025-12-02 | 384.49 | $386.56 | 454231 |
| 2025-12-01 | 385.31 | $386.93 | 405564 |
| 2025-11-28 | 386.25 | $391.90 | 349600 |
| 2025-11-26 | 386.37 | $382.80 | 538985 |
| 2025-11-25 | 388.48 | $385.14 | 653784 |
| 2025-11-24 | 390.51 | $381.58 | 1.1M |
| 2025-11-21 | 393.68 | $389.19 | 786555 |
| 2025-11-20 | 395.82 | $383.15 | 575042 |
| 2025-11-19 | 399.62 | $389.83 | 504222 |
| 2025-11-18 | 402.68 | $397.83 | 585751 |
| 2025-11-17 | 404.59 | $405.38 | 751300 |
| 2025-11-14 | 405.26 | $417.16 | 571725 |
| 2025-11-13 | 403.61 | $417.81 | 636714 |
| 2025-11-12 | 401.59 | $419.52 | 977767 |
| 2025-11-11 | 398.95 | $422.46 | 868900 |
| 2025-11-10 | 395.34 | $411.40 | 541977 |
| 2025-11-07 | 393.55 | $413.26 | 627142 |
| 2025-11-06 | 391.17 | $405.62 | 828242 |
| 2025-11-05 | 390.12 | $406.67 | 741848 |
| 2025-11-04 | 388.79 | $399.39 | 1.6M |
| 2025-11-03 | 388.89 | $392.03 | 943475 |
| 2025-10-31 | 390.68 | $403.95 | 1.0M |
| 2025-10-30 | 390.37 | $396.00 | 605851 |
| 2025-10-29 | 391.82 | $391.44 | 1.0M |
| 2025-10-28 | 394.60 | $402.27 | 686261 |
| 2025-10-27 | 395.67 | $407.46 | 445823 |
| 2025-10-24 | 395.97 | $408.31 | 710314 |
| 2025-10-23 | 396.27 | $402.85 | 649375 |
| 2025-10-22 | 397.93 | $394.06 | 949040 |
| 2025-10-21 | 401.86 | $400.46 | 739731 |
| 2025-10-20 | 405.23 | $398.31 | 642369 |
| 2025-10-17 | 409.75 | $399.08 | 1.2M |
| 2025-10-16 | 414.97 | $392.46 | 1.4M |
| 2025-10-15 | 422.58 | $389.56 | 1.5M |
| 2025-10-14 | 432.14 | $382.19 | 1.8M |
| 2025-10-13 | 444.91 | $378.72 | 2.6M |
| 2025-10-10 | 460.53 | $395.72 | 2.6M |
| 2025-10-09 | 475.14 | $407.38 | 4.9M |
| 2025-10-08 | 489.65 | $479.21 | 488344 |
| 2025-10-07 | 491.34 | $490.86 | 407814 |
| 2025-10-06 | 490.81 | $491.53 | 441002 |
| 2025-10-03 | 490.03 | $501.15 | 479438 |
| 2025-10-02 | 487.07 | $504.09 | 482660 |
| 2025-10-01 | 482.99 | $490.24 | 375109 |
| 2025-09-30 | 481.16 | $485.22 | 229934 |
| 2025-09-29 | 480.07 | $482.04 | 249115 |
| 2025-09-26 | 479.47 | $475.36 | 183755 |
| 2025-09-25 | 480.18 | $473.17 | 353652 |
| 2025-09-24 | 481.44 | $480.60 | 324900 |
| 2025-09-23 | 481.34 | $486.50 | 426300 |
| 2025-09-22 | 479.95 | $477.74 | 327300 |
| 2025-09-19 | 480.18 | $479.59 | 456656 |
| 2025-09-18 | 480.04 | $483.77 | 365515 |
| 2025-09-17 | 478.99 | $470.03 | 386209 |
| 2025-09-16 | 480.65 | $480.33 | 301400 |
| 2025-09-15 | 480.39 | $478.94 | 241547 |
| 2025-09-12 | 480.37 | $478.00 | 158821 |
| 2025-09-11 | 480.52 | $479.36 | 210245 |
| 2025-09-10 | 480.39 | $473.62 | 321220 |
| 2025-09-09 | 481.43 | $479.62 | 310159 |
| 2025-09-08 | 481.35 | $478.97 | 464400 |
| 2025-09-05 | 481.37 | $488.77 | 279304 |
| 2025-09-04 | 479.31 | $495.19 | 331500 |
| 2025-09-03 | 475.54 | $494.82 | 320900 |
| 2025-09-02 | 471.23 | $492.08 | 405559 |
| 2025-08-29 | 466.81 | $477.21 | 186900 |
| 2025-08-28 | 464.82 | $478.98 | 304400 |
| 2025-08-27 | 462.15 | $469.36 | 233200 |
| 2025-08-26 | 461.09 | $467.94 | 224466 |
| 2025-08-25 | 460.20 | $467.54 | 242458 |
| 2025-08-22 | 459.28 | $471.02 | 319858 |
| 2025-08-21 | 457.51 | $467.02 | 536900 |
| 2025-08-20 | 456.35 | $468.42 | 243606 |
| 2025-08-19 | 454.75 | $471.50 | 381270 |
| 2025-08-18 | 452.29 | $463.17 | 302709 |
| 2025-08-15 | 451.26 | $460.55 | 314123 |
| 2025-08-14 | 450.69 | $464.43 | 777998 |
| 2025-08-13 | 449.28 | $451.21 | 468444 |
| 2025-08-12 | 450.51 | $446.16 | 353453 |
| 2025-08-11 | 453.08 | $441.35 | 318803 |
| 2025-08-08 | 457.16 | $443.84 | 480400 |
| 2025-08-07 | 461.44 | $448.68 | 634025 |
| 2025-08-06 | 465.46 | $442.92 | 469100 |
| 2025-08-05 | 471.39 | $441.79 | 821301 |
| 2025-08-04 | 478.57 | $438.32 | 933447 |
| 2025-08-01 | 487.65 | $436.24 | 1.7M |
| 2025-07-31 | 498.64 | $443.39 | 2.3M |
| 2025-07-30 | 509.87 | $498.79 | 298570 |
| 2025-07-29 | 511.18 | $505.42 | 228256 |
| 2025-07-28 | 511.26 | $507.31 | 247100 |
| 2025-07-25 | 510.89 | $517.65 | 271800 |
| 2025-07-24 | 508.22 | $516.20 | 215318 |
| 2025-07-23 | 505.37 | $517.56 | 390481 |
| 2025-07-22 | 501.72 | $500.81 | 231303 |
| 2025-07-21 | 500.96 | $507.34 | 196133 |
| 2025-07-18 | 498.66 | $505.40 | 372305 |
| 2025-07-17 | 496.36 | $506.19 | 475702 |
| 2025-07-16 | 493.48 | $505.30 | 552399 |
| 2025-07-15 | 490.28 | $487.11 | 222500 |
| 2025-07-14 | 490.38 | $488.29 | 220300 |
| 2025-07-11 | 490.21 | $490.66 | 268300 |
| 2025-07-10 | 489.49 | $497.94 | 316249 |
| 2025-07-09 | 487.08 | $491.01 | 198441 |
| 2025-07-08 | 485.72 | $489.03 | 365476 |
| 2025-07-07 | 484.54 | $486.32 | 262821 |
| 2025-07-03 | 483.71 | $490.20 | 201602 |
| 2025-07-02 | 481.91 | $491.56 | 288330 |
| 2025-07-01 | 479.52 | $489.37 | 354200 |
| 2025-06-30 | 477.19 | $490.74 | 339558 |
| 2025-06-27 | 474.19 | $491.10 | 488800 |
| 2025-06-26 | 470.64 | $477.54 | 528906 |
| 2025-06-25 | 469.38 | $475.12 | 284228 |
| 2025-06-24 | 468.44 | $472.42 | 442600 |
| 2025-06-23 | 467.94 | $461.08 | 231134 |
| 2025-06-20 | 469.76 | $459.05 | 177957 |
| 2025-06-18 | 472.31 | $460.51 | 212600 |
| 2025-06-17 | 474.98 | $460.65 | 263613 |
| 2025-06-16 | 478.05 | $464.81 | 256400 |
| 2025-06-13 | 480.73 | $463.44 | 646400 |
| 2025-06-12 | 484.12 | $472.66 | 471122 |
| 2025-06-11 | 486.09 | $482.39 | 374600 |
| 2025-06-10 | 486.30 | $486.39 | 554300 |
| 2025-06-09 | 485.66 | $479.12 | 211600 |
| 2025-06-06 | 486.43 | $482.61 | 217201 |
| 2025-06-05 | 486.55 | $480.36 | 220658 |
| 2025-06-04 | 487.12 | $480.96 | 273147 |
| 2025-06-03 | 487.63 | $475.74 | 358200 |
| 2025-06-02 | 489.26 | $480.08 | 356406 |
| 2025-05-30 | 490.20 | $478.76 | 321636 |
| 2025-05-29 | 491.51 | $479.02 | 231200 |
| 2025-05-28 | 492.92 | $475.40 | 291534 |
| 2025-05-27 | 495.25 | $483.47 | 439200 |
| 2025-05-23 | 496.17 | $476.22 | 487425 |
| 2025-05-22 | 498.68 | $491.30 | 279120 |
| 2025-05-21 | 498.33 | $496.12 | 302900 |
| 2025-05-20 | 496.81 | $499.02 | 196000 |
| 2025-05-19 | 494.33 | $497.63 | 185700 |
| 2025-05-16 | 491.64 | $498.74 | 184124 |
| 2025-05-15 | 488.19 | $494.79 | 236792 |
| 2025-05-14 | 484.93 | $495.65 | 309700 |
| 2025-05-13 | 480.87 | $490.88 | 334336 |
| 2025-05-12 | 477.08 | $486.76 | 351900 |
| 2025-05-09 | 473.47 | $488.28 | 269909 |
| 2025-05-08 | 468.89 | $480.71 | 353100 |
| 2025-05-07 | 465.10 | $476.74 | 297900 |
| 2025-05-06 | 461.48 | $474.14 | 433400 |
| 2025-05-05 | 457.78 | $466.46 | 308100 |
| 2025-05-02 | 455.05 | $462.84 | 408431 |
| 2025-05-01 | 452.61 | $460.12 | 247428 |
| 2025-04-30 | 450.31 | $461.78 | 361837 |
| 2025-04-29 | 447.26 | $462.74 | 262319 |
| 2025-04-28 | 443.49 | $458.20 | 330500 |
| 2025-04-25 | 440.06 | $460.80 | 250200 |
| 2025-04-24 | 435.52 | $456.82 | 415200 |
| 2025-04-23 | 431.09 | $441.68 | 340672 |
| 2025-04-22 | 429.15 | $447.16 | 371645 |
| 2025-04-21 | 425.77 | $434.76 | 238661 |
| 2025-04-17 | 424.49 | $439.97 | 239700 |
| 2025-04-16 | 421.94 | $432.75 | 340801 |
| 2025-04-15 | 420.54 | $433.98 | 266508 |
| 2025-04-14 | 418.71 | $429.53 | 434543 |
| 2025-04-11 | 417.59 | $428.58 | 613100 |
| 2025-04-10 | 416.54 | $423.81 | 616402 |
| 2025-04-09 | 416.41 | $432.00 | 1.0M |
| 2025-04-08 | 414.59 | $397.86 | 1.0M |
| 2025-04-07 | 419.76 | $398.70 | 1.1M |
| 2025-04-04 | 425.66 | $414.85 | 1.2M |
| 2025-04-03 | 429.16 | $431.23 | 608520 |
| 2025-04-02 | 429.83 | $438.54 | 601900 |
| 2025-04-01 | 429.12 | $430.61 | 594773 |
| 2025-03-31 | 430.03 | $427.88 | 446013 |
| 2025-03-28 | 431.73 | $429.71 | 1.1M |
| 2025-03-27 | 433.37 | $426.82 | 1.5M |
| 2025-03-26 | 435.95 | $413.73 | 1.1M |
| 2025-03-25 | 441.75 | $433.98 | 356208 |
| 2025-03-24 | 444.26 | $435.83 | 490879 |
| 2025-03-21 | 446.83 | $436.32 | 475145 |
| 2025-03-20 | 449.74 | $444.03 | 461103 |
| 2025-03-19 | 451.52 | $453.28 | 254940 |
| 2025-03-18 | 451.67 | $446.43 | 318100 |
| 2025-03-17 | 453.31 | $454.20 | 246500 |
| 2025-03-14 | 453.60 | $449.23 | 303200 |
| 2025-03-13 | 455.01 | $440.66 | 437720 |
| 2025-03-12 | 458.47 | $450.35 | 385602 |
| 2025-03-11 | 460.47 | $441.25 | 536600 |
| 2025-03-10 | 464.70 | $437.08 | 517934 |
| 2025-03-07 | 470.50 | $449.56 | 443520 |
| 2025-03-06 | 474.58 | $446.70 | 546900 |
| 2025-03-05 | 479.89 | $459.20 | 573800 |
| 2025-03-04 | 483.38 | $459.59 | 459453 |
| 2025-03-03 | 487.29 | $464.20 | 685432 |
| 2025-02-28 | 490.79 | $464.57 | 572800 |
| 2025-02-27 | 494.69 | $460.50 | 1.2M |
| 2025-02-26 | 499.98 | $480.00 | 934700 |
| 2025-02-25 | 501.90 | $504.50 | 283654 |
| 2025-02-24 | 498.85 | $499.22 | 237800 |
| 2025-02-21 | 496.29 | $503.43 | 282928 |
| 2025-02-20 | 492.32 | $508.15 | 215100 |
| 2025-02-19 | 486.59 | $500.84 | 171358 |
| 2025-02-18 | 481.37 | $504.69 | 273946 |
| 2025-02-14 | 474.39 | $503.84 | 379637 |
| 2025-02-13 | 466.39 | $490.45 | 419231 |
| 2025-02-12 | 459.85 | $482.55 | 368030 |
| 2025-02-11 | 453.86 | $474.96 | 596660 |
| 2025-02-10 | 448.46 | $460.80 | 388490 |
| 2025-02-07 | 445.13 | $446.44 | 398100 |
| 2025-02-06 | 444.27 | $461.56 | 396900 |
| 2025-02-05 | 440.05 | $464.19 | 539356 |
| 2025-02-04 | 434.59 | $459.30 | 939000 |
| 2025-02-03 | 429.27 | $428.94 | 484600 |
| 2025-01-31 | 429.50 | $428.52 | 372385 |
| 2025-01-30 | 429.86 | $431.95 | 474019 |
| 2025-01-29 | 429.57 | $428.99 | 298824 |
| 2025-01-28 | 429.86 | $431.09 | 295803 |
| 2025-01-27 | 429.76 | $432.32 | 321300 |
| 2025-01-24 | 429.39 | $432.37 | 349112 |
| 2025-01-23 | 428.97 | $429.98 | 341701 |
| 2025-01-22 | 428.99 | $432.50 | 212891 |
| 2025-01-21 | 428.50 | $440.23 | 275000 |
| 2025-01-17 | 426.32 | $435.87 | 167700 |
| 2025-01-16 | 424.72 | $432.94 | 180828 |
| 2025-01-15 | 423.51 | $431.68 | 212075 |
| 2025-01-14 | 422.40 | $421.97 | 270455 |
| 2025-01-13 | 423.20 | $418.37 | 292699 |
| 2025-01-10 | 424.91 | $429.29 | 215200 |
| 2025-01-08 | 424.64 | $433.87 | 238176 |
| 2025-01-07 | 423.39 | $427.97 | 169027 |
| 2025-01-06 | 423.22 | $426.77 | 235206 |
| 2025-01-03 | 423.32 | $417.42 | 243355 |
| 2025-01-02 | 425.45 | $416.42 | 283408 |
| 2024-12-31 | 428.17 | $424.84 | 138881 |
| 2024-12-30 | 429.59 | $426.77 | 150300 |
| 2024-12-27 | 430.87 | $432.15 | 171221 |
| 2024-12-26 | 431.25 | $431.74 | 158525 |
| 2024-12-24 | 431.81 | $433.98 | 82609 |
| 2024-12-23 | 432.03 | $430.15 | 225703 |
| 2024-12-20 | 433.12 | $426.93 | 262700 |
| 2024-12-19 | 435.09 | $425.30 | 388235 |
| 2024-12-18 | 437.76 | $422.83 | 302323 |
| 2024-12-17 | 441.41 | $432.36 | 380729 |
| 2024-12-16 | 443.64 | $436.96 | 325311 |
| 2024-12-13 | 445.28 | $454.18 | 201922 |
| 2024-12-12 | 443.57 | $451.86 | 209000 |
| 2024-12-11 | 442.08 | $449.53 | 227931 |
| 2024-12-10 | 440.86 | $448.56 | 235328 |
| 2024-12-09 | 439.67 | $448.48 | 279346 |
| 2024-12-06 | 438.33 | $458.44 | 362600 |
| 2024-12-05 | 434.71 | $445.52 | 356701 |
| 2024-12-04 | 433.28 | $445.73 | 306521 |
| 2024-12-03 | 431.61 | $444.51 | 312513 |
| 2024-12-02 | 429.99 | $437.40 | 223902 |
| 2024-11-29 | 429.67 | $434.16 | 143701 |
| 2024-11-27 | 430.05 | $431.57 | 167219 |
| 2024-11-26 | 431.09 | $431.70 | 220701 |
| 2024-11-25 | 432.35 | $435.24 | 340614 |
| 2024-11-22 | 433.14 | $437.62 | 231716 |
| 2024-11-21 | 433.62 | $429.51 | 217456 |
| 2024-11-20 | 435.96 | $427.16 | 227800 |
| 2024-11-19 | 439.25 | $428.48 | 313630 |
| 2024-11-18 | 442.84 | $434.98 | 243109 |
| 2024-11-15 | 445.71 | $430.99 | 280182 |
| 2024-11-14 | 449.94 | $440.39 | 204842 |
| 2024-11-13 | 452.91 | $439.89 | 277809 |
| 2024-11-12 | 456.51 | $437.12 | 419975 |
| 2024-11-11 | 461.30 | $452.46 | 324699 |
| 2024-11-08 | 463.66 | $454.46 | 429364 |
| 2024-11-07 | 466.00 | $452.66 | 516935 |
| 2024-11-06 | 469.10 | $443.00 | 753724 |
| 2024-11-05 | 474.75 | $441.00 | 1.5M |
| 2024-11-04 | 481.71 | $476.05 | 251000 |
| 2024-11-01 | 482.39 | $476.76 | 298396 |
| 2024-10-31 | 483.00 | $475.88 | 240700 |
| 2024-10-30 | 483.86 | $478.84 | 264881 |
| 2024-10-29 | 484.20 | $487.94 | 139527 |
| 2024-10-28 | 482.64 | $490.48 | 144802 |
| 2024-10-25 | 480.26 | $484.73 | 206708 |
| 2024-10-24 | 478.67 | $486.48 | 405973 |
| 2024-10-23 | 476.43 | $482.44 | 189930 |
| 2024-10-22 | 474.66 | $478.51 | 232024 |
| 2024-10-21 | 473.41 | $480.18 | 155700 |
| 2024-10-18 | 471.59 | $482.35 | 267910 |
| 2024-10-17 | 468.99 | $482.32 | 302106 |
| 2024-10-16 | 465.98 | $471.99 | 158400 |
| 2024-10-15 | 464.66 | $470.77 | 269951 |
| 2024-10-14 | 463.39 | $479.23 | 245108 |
| 2024-10-11 | 460.13 | $469.08 | 336700 |
| 2024-10-10 | 458.50 | $453.27 | 214904 |
| 2024-10-09 | 459.95 | $456.50 | 254826 |
| 2024-10-08 | 460.97 | $461.06 | 424300 |
| 2024-10-07 | 461.20 | $449.53 | 366300 |
| 2024-10-04 | 463.92 | $449.81 | 289954 |
| 2024-10-03 | 467.02 | $450.09 | 324006 |
| 2024-10-02 | 470.55 | $457.16 | 287247 |
| 2024-10-01 | 473.15 | $455.86 | 323384 |
| 2024-09-30 | 476.43 | $470.11 | 222215 |
| 2024-09-27 | 477.20 | $471.68 | 207200 |
| 2024-09-26 | 477.74 | $478.03 | 210539 |
| 2024-09-25 | 476.99 | $474.11 | 282425 |
| 2024-09-24 | 476.91 | $477.93 | 321700 |
| 2024-09-23 | 475.98 | $476.96 | 306418 |
| 2024-09-20 | 475.07 | $470.56 | 316157 |
| 2024-09-19 | 475.32 | $474.06 | 446596 |
| 2024-09-18 | 474.84 | $457.53 | 308426 |
| 2024-09-17 | 477.73 | $462.82 | 246900 |
| 2024-09-16 | 479.92 | $463.66 | 268947 |
| 2024-09-13 | 482.22 | $469.09 | 226000 |
| 2024-09-12 | 483.69 | $471.90 | 311388 |
| 2024-09-11 | 484.73 | $475.05 | 332508 |
| 2024-09-10 | 485.20 | $467.08 | 319107 |
| 2024-09-09 | 487.34 | $471.98 | 172020 |
| 2024-09-06 | 488.69 | $470.70 | 287100 |
| 2024-09-05 | 490.43 | $477.15 | 286800 |
| 2024-09-04 | 490.98 | $486.92 | 270514 |
| 2024-09-03 | 489.43 | $486.68 | 248668 |
| 2024-08-30 | 487.57 | $496.79 | 227000 |
| 2024-08-29 | 483.16 | $490.59 | 222706 |
| 2024-08-28 | 479.23 | $486.74 | 160400 |
| 2024-08-27 | 475.36 | $489.26 | 298597 |
| 2024-08-26 | 470.23 | $479.85 | 156255 |
| 2024-08-23 | 466.15 | $483.94 | 214700 |
| 2024-08-22 | 460.46 | $477.04 | 348500 |
| 2024-08-21 | 455.23 | $478.79 | 387534 |
| 2024-08-20 | 448.70 | $466.73 | 202053 |
| 2024-08-19 | 443.61 | $463.06 | 266403 |
| 2024-08-16 | 438.41 | $459.70 | 316054 |
| 2024-08-15 | 433.04 | $454.13 | 425153 |
| 2024-08-14 | 427.95 | $452.90 | 718900 |
| 2024-08-13 | 422.28 | $431.81 | 205400 |
| 2024-08-12 | 420.14 | $422.33 | 140800 |
| 2024-08-09 | 419.64 | $420.11 | 193365 |
| 2024-08-08 | 419.53 | $420.55 | 164209 |
| 2024-08-07 | 419.31 | $417.95 | 190200 |
| 2024-08-06 | 419.61 | $416.82 | 296430 |
| 2024-08-05 | 420.19 | $422.78 | 546900 |
| 2024-08-02 | 419.60 | $433.59 | 535440 |
| 2024-08-01 | 416.65 | $421.62 | 410548 |
| 2024-07-31 | 415.74 | $413.01 | 311117 |
| 2024-07-30 | 416.52 | $410.27 | 170043 |
| 2024-07-29 | 418.00 | $411.70 | 196851 |
| 2024-07-26 | 419.43 | $413.80 | 176000 |
| 2024-07-25 | 420.64 | $405.92 | 265133 |
| 2024-07-24 | 423.71 | $413.67 | 259582 |
| 2024-07-23 | 425.63 | $423.17 | 152400 |
| 2024-07-22 | 425.84 | $427.19 | 237000 |
| 2024-07-19 | 425.22 | $416.31 | 102700 |
| 2024-07-18 | 426.77 | $422.43 | 168507 |
| 2024-07-17 | 427.27 | $420.71 | 177300 |
| 2024-07-16 | 428.19 | $429.22 | 157902 |
| 2024-07-15 | 427.43 | $428.56 | 166624 |
| 2024-07-12 | 426.66 | $435.16 | 163630 |
| 2024-07-11 | 424.36 | $428.47 | 219415 |
| 2024-07-10 | 423.08 | $435.05 | 133618 |
| 2024-07-09 | 420.18 | $426.29 | 150836 |
| 2024-07-08 | 418.65 | $427.38 | 194449 |
| 2024-07-05 | 416.64 | $422.39 | 179961 |
| 2024-07-03 | 415.35 | $422.72 | 198243 |
| 2024-07-02 | 413.79 | $414.38 | 234367 |
| 2024-07-01 | 413.73 | $410.24 | 187428 |
| 2024-06-28 | 414.54 | $408.37 | 246800 |
| 2024-06-27 | 415.87 | $409.46 | 254158 |
| 2024-06-26 | 417.19 | $412.52 | 296225 |
| 2024-06-25 | 418.07 | $423.82 | 232400 |
| 2024-06-24 | 416.70 | $421.68 | 176720 |
| 2024-06-21 | 415.56 | $414.65 | 216500 |
| 2024-06-20 | 415.72 | $420.09 | 189800 |
| 2024-06-18 | 414.75 | $414.36 | 103200 |
| 2024-06-17 | 414.84 | $416.06 | 163100 |
| 2024-06-14 | 414.58 | $409.98 | 346641 |
| 2024-06-13 | 415.55 | $416.68 | 178798 |
| 2024-06-12 | 415.28 | $427.36 | 356722 |
| 2024-06-11 | 412.71 | $410.94 | 169100 |
| 2024-06-10 | 413.18 | $413.48 | 107104 |
| 2024-06-07 | 413.21 | $412.93 | 184240 |
| 2024-06-06 | 413.36 | $416.92 | 393522 |
| 2024-06-05 | 412.69 | $422.40 | 331387 |
| 2024-06-04 | 410.78 | $410.74 | 195123 |
| 2024-06-03 | 411.02 | $409.05 | 147500 |
| 2024-05-31 | 411.67 | $411.00 | 177603 |
| 2024-05-30 | 412.02 | $408.98 | 116015 |
| 2024-05-29 | 412.86 | $406.19 | 257300 |
| 2024-05-28 | 414.44 | $412.14 | 175000 |
| 2024-05-24 | 415.02 | $416.16 | 169700 |
| 2024-05-23 | 414.85 | $413.53 | 153400 |
| 2024-05-22 | 415.21 | $415.05 | 223234 |
| 2024-05-21 | 415.32 | $418.37 | 225933 |
| 2024-05-20 | 414.74 | $416.65 | 185419 |
| 2024-05-17 | 414.44 | $422.30 | 182930 |
| 2024-05-16 | 412.91 | $419.57 | 266836 |
| 2024-05-15 | 411.71 | $417.21 | 307700 |
| 2024-05-14 | 410.84 | $411.02 | 135419 |
| 2024-05-13 | 411.15 | $405.73 | 174800 |
| 2024-05-10 | 412.63 | $405.00 | 222446 |
| 2024-05-09 | 414.53 | $407.43 | 255337 |
| 2024-05-08 | 416.22 | $406.22 | 442600 |
| 2024-05-07 | 418.45 | $401.00 | 966800 |
| 2024-05-06 | 422.14 | $427.66 | 307543 |
| 2024-05-03 | 420.80 | $430.29 | 288971 |
| 2024-05-02 | 418.68 | $424.56 | 214124 |
| 2024-05-01 | 417.43 | $415.94 | 109900 |
| 2024-04-30 | 417.79 | $415.70 | 217700 |
| 2024-04-29 | 418.26 | $422.44 | 146800 |
| 2024-04-26 | 417.39 | $422.46 | 217590 |
| 2024-04-25 | 416.38 | $412.21 | 510115 |
| 2024-04-24 | 417.38 | $420.33 | 237357 |
| 2024-04-23 | 416.82 | $424.74 | 273400 |
| 2024-04-22 | 415.25 | $410.27 | 179936 |
| 2024-04-19 | 416.49 | $408.65 | 282950 |
| 2024-04-18 | 418.27 | $412.62 | 216100 |
| 2024-04-17 | 419.51 | $416.00 | 264800 |
| 2024-04-16 | 420.23 | $411.34 | 203404 |
| 2024-04-15 | 422.04 | $410.93 | 218023 |
| 2024-04-12 | 424.23 | $410.40 | 250000 |
| 2024-04-11 | 426.86 | $420.38 | 163026 |
| 2024-04-10 | 427.80 | $419.82 | 247410 |
| 2024-04-09 | 428.97 | $420.50 | 217200 |
| 2024-04-08 | 430.16 | $423.55 | 284410 |
| 2024-04-05 | 430.87 | $418.86 | 186700 |
| 2024-04-04 | 432.64 | $414.03 | 424129 |
| 2024-04-03 | 435.67 | $419.51 | 303100 |
| 2024-04-02 | 437.97 | $419.59 | 304967 |
| 2024-04-01 | 440.57 | $431.75 | 166500 |
| 2024-03-28 | 440.94 | $435.94 | 176400 |
| 2024-03-27 | 440.42 | $439.16 | 131300 |
| 2024-03-26 | 439.05 | $437.97 | 173400 |
| 2024-03-25 | 437.63 | $439.59 | 186300 |
| 2024-03-22 | 435.56 | $433.29 | 131737 |
| 2024-03-21 | 434.40 | $431.11 | 238540 |
| 2024-03-20 | 433.43 | $434.14 | 242842 |
| 2024-03-19 | 431.58 | $433.36 | 351906 |
| 2024-03-18 | 429.51 | $426.53 | 220027 |
| 2024-03-15 | 428.47 | $424.54 | 207800 |
| 2024-03-14 | 427.59 | $420.38 | 190228 |
| 2024-03-13 | 427.36 | $422.45 | 162800 |
| 2024-03-12 | 426.56 | $424.00 | 410170 |
| 2024-03-11 | 425.22 | $413.00 | 257255 |
| 2024-03-08 | 425.88 | $420.74 | 278772 |
| 2024-03-07 | 424.92 | $421.75 | 163900 |
| 2024-03-06 | 423.48 | $416.63 | 363562 |
| 2024-03-05 | 422.78 | $411.46 | 224000 |
| 2024-03-04 | 422.95 | $413.57 | 396300 |
| 2024-03-01 | 422.59 | $425.35 | 216500 |
| 2024-02-29 | 419.56 | $424.77 | 483882 |
| 2024-02-28 | 416.06 | $428.56 | 341837 |
| 2024-02-27 | 411.07 | $421.31 | 405400 |
| 2024-02-26 | 406.69 | $419.33 | 319613 |
| 2024-02-23 | 401.93 | $416.07 | 282507 |
| 2024-02-22 | 396.99 | $411.85 | 327446 |
| 2024-02-21 | 392.06 | $402.27 | 351623 |
| 2024-02-20 | 388.26 | $390.45 | 255349 |
| 2024-02-16 | 386.28 | $389.23 | 231624 |
| 2024-02-15 | 384.15 | $389.10 | 185000 |
| 2024-02-14 | 381.63 | $382.45 | 161185 |
| 2024-02-13 | 380.05 | $376.84 | 278519 |
| 2024-02-12 | 379.31 | $387.25 | 234372 |
| 2024-02-09 | 376.20 | $392.56 | 252847 |
| 2024-02-08 | 371.40 | $385.15 | 271035 |
| 2024-02-07 | 367.33 | $381.04 | 305170 |
| 2024-02-06 | 363.42 | $378.53 | 318951 |
| 2024-02-05 | 359.37 | $371.66 | 447700 |
| 2024-02-02 | 356.08 | $379.25 | 694700 |
| 2024-02-01 | 350.63 | $389.45 | 1.6M |
| 2024-01-31 | 342.15 | $345.92 | 386621 |
| 2024-01-30 | 341.48 | $349.41 | 382315 |
| 2024-01-29 | 339.97 | $344.93 | 300600 |
| 2024-01-26 | 339.18 | $340.17 | 504300 |
| 2024-01-25 | 339.27 | $335.34 | 376775 |
| 2024-01-24 | 340.42 | $335.24 | 338822 |
| 2024-01-23 | 341.78 | $333.30 | 366750 |
| 2024-01-22 | 343.78 | $337.16 | 488827 |
| 2024-01-19 | 345.29 | $349.41 | 194000 |
| 2024-01-18 | 344.47 | $347.10 | 229100 |
| 2024-01-17 | 344.01 | $343.29 | 290600 |
| 2024-01-16 | 344.29 | $346.74 | 366047 |
| 2024-01-12 | 343.89 | $351.30 | 249300 |
| 2024-01-11 | 342.47 | $350.53 | 252295 |
| 2024-01-10 | 341.00 | $351.42 | 543500 |
| 2024-01-09 | 339.12 | $343.09 | 413132 |
| 2024-01-08 | 338.71 | $344.14 | 366405 |
| 2024-01-05 | 338.04 | $334.93 | 264337 |
| 2024-01-04 | 339.23 | $334.42 | 312477 |
| 2024-01-03 | 340.74 | $333.35 | 275600 |
| 2024-01-02 | 342.74 | $337.72 | 342203 |
| 2023-12-29 | 344.16 | $338.43 | 271814 |
| 2023-12-28 | 345.67 | $336.95 | 188300 |
| 2023-12-27 | 347.75 | $338.34 | 332193 |
| 2023-12-26 | 349.88 | $335.89 | 224454 |
| 2023-12-22 | 352.87 | $334.62 | 398700 |
| 2023-12-21 | 356.59 | $336.05 | 554565 |
| 2023-12-20 | 360.61 | $339.07 | 569991 |
| 2023-12-19 | 364.60 | $348.66 | 419854 |
| 2023-12-18 | 367.18 | $346.91 | 635260 |
| 2023-12-15 | 370.49 | $354.50 | 490954 |
| 2023-12-14 | 372.67 | $363.85 | 416100 |
| 2023-12-13 | 373.17 | $369.90 | 404570 |
| 2023-12-12 | 372.40 | $371.35 | 199607 |
| 2023-12-11 | 371.13 | $371.96 | 309926 |
| 2023-12-08 | 369.45 | $366.75 | 387917 |
| 2023-12-07 | 368.53 | $363.75 | 236300 |
| 2023-12-06 | 368.01 | $361.68 | 263421 |
| 2023-12-05 | 367.76 | $362.24 | 253630 |
| 2023-12-04 | 367.28 | $353.64 | 395563 |
| 2023-12-01 | 368.44 | $356.99 | 469000 |
| 2023-11-30 | 368.99 | $358.96 | 436300 |
| 2023-11-29 | 369.11 | $366.42 | 249818 |
| 2023-11-28 | 367.58 | $368.27 | 283200 |
| 2023-11-27 | 365.31 | $369.66 | 207521 |
| 2023-11-24 | 362.27 | $367.44 | 152500 |
| 2023-11-22 | 359.11 | $364.25 | 130600 |
| 2023-11-21 | 356.02 | $361.09 | 234300 |
| 2023-11-20 | 352.99 | $364.32 | 341254 |
| 2023-11-17 | 348.71 | $359.34 | 285421 |
| 2023-11-16 | 344.69 | $354.01 | 276603 |
| 2023-11-15 | 341.08 | $351.68 | 382100 |
| 2023-11-14 | 337.29 | $353.75 | 384380 |
| 2023-11-13 | 332.39 | $341.28 | 229700 |
| 2023-11-10 | 329.26 | $339.56 | 207863 |
| 2023-11-09 | 325.93 | $335.89 | 245656 |
| 2023-11-08 | 322.80 | $337.22 | 349667 |
| 2023-11-07 | 318.83 | $333.37 | 318005 |
| 2023-11-06 | 314.99 | $333.50 | 468001 |
| 2023-11-03 | 310.49 | $331.41 | 493217 |
| 2023-11-02 | 305.68 | $323.42 | 618931 |
| 2023-11-01 | 301.77 | $304.98 | 543500 |
| 2023-10-31 | 301.11 | $301.64 | 562040 |
| 2023-10-30 | 301.06 | $299.39 | 492228 |
| 2023-10-27 | 301.47 | $298.24 | 571800 |
| 2023-10-26 | 302.20 | $297.11 | 302437 |
| 2023-10-25 | 303.28 | $299.31 | 314846 |
| 2023-10-24 | 304.07 | $300.90 | 365344 |
| 2023-10-23 | 304.65 | $303.36 | 337400 |
| 2023-10-20 | 304.80 | $301.70 | 334700 |
| 2023-10-19 | 305.31 | $301.39 | 503945 |
| 2023-10-18 | 305.96 | $303.49 | 290307 |
| 2023-10-17 | 306.26 | $309.57 | 326745 |
| 2023-10-16 | 305.32 | $315.04 | 415400 |
| 2023-10-13 | 303.06 | $312.02 | 693708 |
| 2023-10-12 | 301.08 | $309.07 | 281900 |
| 2023-10-11 | 299.39 | $309.82 | 353932 |
| 2023-10-10 | 297.28 | $305.21 | 385901 |
| 2023-10-09 | 295.82 | $300.51 | 187739 |
| 2023-10-06 | 295.12 | $305.40 | 257408 |
| 2023-10-05 | 293.30 | $299.95 | 226806 |
| 2023-10-04 | 292.35 | $299.59 | 162000 |
| 2023-10-03 | 291.36 | $294.55 | 234483 |
| 2023-10-02 | 291.30 | $296.59 | 248107 |
| 2023-09-29 | 290.83 | $295.54 | 253622 |
| 2023-09-28 | 290.55 | $294.44 | 265628 |
| 2023-09-27 | 290.48 | $287.61 | 298000 |
| 2023-09-26 | 291.89 | $285.74 | 221499 |
| 2023-09-25 | 293.95 | $288.11 | 206241 |
| 2023-09-22 | 295.88 | $288.25 | 233000 |
| 2023-09-21 | 298.12 | $291.57 | 400897 |
| 2023-09-20 | 300.05 | $302.91 | 235543 |
| 2023-09-19 | 299.92 | $299.11 | 201012 |
| 2023-09-18 | 300.60 | $299.68 | 161400 |
| 2023-09-15 | 301.29 | $300.96 | 389800 |
| 2023-09-14 | 301.86 | $302.67 | 204400 |
| 2023-09-13 | 302.17 | $299.05 | 229200 |
| 2023-09-12 | 303.32 | $298.12 | 215811 |
| 2023-09-11 | 304.88 | $302.68 | 249939 |
| 2023-09-08 | 305.75 | $297.19 | 286200 |
| 2023-09-07 | 307.93 | $298.79 | 548751 |
| 2023-09-06 | 310.13 | $302.51 | 376000 |
| 2023-09-05 | 311.92 | $305.17 | 265000 |
| 2023-09-01 | 313.44 | $308.32 | 579183 |
| 2023-08-31 | 314.54 | $317.74 | 207415 |
| 2023-08-30 | 313.84 | $320.29 | 202400 |
| 2023-08-29 | 312.48 | $320.59 | 286300 |
| 2023-08-28 | 310.85 | $313.31 | 137200 |
| 2023-08-25 | 310.50 | $311.26 | 193624 |
| 2023-08-24 | 310.53 | $307.53 | 162669 |
| 2023-08-23 | 311.36 | $312.79 | 135400 |
| 2023-08-22 | 311.22 | $310.56 | 194744 |
| 2023-08-21 | 311.54 | $311.97 | 137200 |
| 2023-08-18 | 311.63 | $305.75 | 398127 |
| 2023-08-17 | 313.04 | $306.02 | 321800 |
| 2023-08-16 | 314.64 | $313.34 | 188125 |
| 2023-08-15 | 314.95 | $315.74 | 183429 |
| 2023-08-14 | 314.80 | $315.57 | 204242 |
| 2023-08-11 | 314.67 | $311.19 | 270513 |
| 2023-08-10 | 315.44 | $314.76 | 350040 |
| 2023-08-09 | 315.58 | $311.61 | 257800 |
| 2023-08-08 | 316.42 | $310.98 | 316600 |
| 2023-08-07 | 317.51 | $312.24 | 227600 |
| 2023-08-04 | 318.51 | $311.45 | 246923 |
| 2023-08-03 | 319.82 | $314.16 | 313575 |
| 2023-08-02 | 320.77 | $313.56 | 546115 |
| 2023-08-01 | 321.98 | $317.62 | 341518 |
| 2023-07-31 | 322.50 | $320.39 | 265032 |
| 2023-07-28 | 322.51 | $321.82 | 298150 |
| 2023-07-27 | 322.19 | $317.27 | 319044 |
| 2023-07-26 | 322.76 | $317.35 | 171600 |
| 2023-07-25 | 323.38 | $316.11 | 269284 |
| 2023-07-24 | 324.32 | $317.16 | 213700 |
| 2023-07-21 | 325.16 | $318.01 | 281200 |
| 2023-07-20 | 325.93 | $318.66 | 399732 |
| 2023-07-19 | 326.63 | $321.09 | 362207 |
| 2023-07-18 | 326.90 | $326.32 | 258658 |
| 2023-07-17 | 326.05 | $328.71 | 339500 |
| 2023-07-14 | 324.52 | $328.78 | 334276 |
| 2023-07-13 | 322.69 | $323.36 | 375241 |
| 2023-07-12 | 321.65 | $322.68 | 443838 |
| 2023-07-11 | 320.54 | $318.39 | 378129 |
| 2023-07-10 | 320.12 | $318.29 | 338511 |
| 2023-07-07 | 319.61 | $314.49 | 332124 |
| 2023-07-06 | 319.77 | $313.53 | 451141 |
| 2023-07-05 | 320.10 | $320.01 | 395100 |
| 2023-07-03 | 319.08 | $325.87 | 224433 |
| 2023-06-30 | 316.60 | $325.21 | 521818 |
| 2023-06-29 | 313.81 | $320.67 | 472100 |
| 2023-06-28 | 311.49 | $317.96 | 334600 |
| 2023-06-27 | 309.33 | $314.09 | 240919 |
| 2023-06-26 | 307.60 | $306.49 | 145050 |
| 2023-06-23 | 307.16 | $307.52 | 426800 |
| 2023-06-22 | 306.40 | $307.29 | 268100 |
| 2023-06-21 | 305.53 | $308.30 | 400242 |
| 2023-06-20 | 304.27 | $306.16 | 355800 |
| 2023-06-16 | 303.23 | $308.02 | 294925 |
| 2023-06-15 | 301.59 | $306.11 | 657600 |
| 2023-06-14 | 300.07 | $302.79 | 418146 |
| 2023-06-13 | 298.98 | $300.11 | 359400 |
| 2023-06-12 | 298.26 | $300.58 | 275048 |
| 2023-06-09 | 297.29 | $297.80 | 263164 |
| 2023-06-08 | 296.73 | $298.24 | 289300 |
| 2023-06-07 | 295.97 | $294.53 | 315100 |
| 2023-06-06 | 295.84 | $297.12 | 312300 |
| 2023-06-05 | 295.13 | $296.43 | 181661 |
| 2023-06-02 | 294.42 | $298.60 | 364506 |
| 2023-06-01 | 293.13 | $293.09 | 269516 |
| 2023-05-31 | 292.77 | $286.67 | 482200 |
| 2023-05-30 | 293.68 | $287.36 | 405200 |
| 2023-05-26 | 294.57 | $290.76 | 221900 |
| 2023-05-25 | 294.87 | $286.60 | 228337 |
| 2023-05-24 | 296.06 | $286.96 | 445100 |
| 2023-05-23 | 297.33 | $289.90 | 541000 |
| 2023-05-22 | 298.16 | $301.53 | 236831 |
| 2023-05-19 | 296.62 | $298.24 | 391654 |
| 2023-05-18 | 295.49 | $295.16 | 365400 |
| 2023-05-17 | 294.79 | $293.33 | 246200 |
| 2023-05-16 | 294.33 | $292.60 | 316900 |
| 2023-05-15 | 293.90 | $293.00 | 316000 |
| 2023-05-12 | 293.29 | $296.27 | 393848 |
| 2023-05-11 | 291.84 | $293.61 | 333052 |
| 2023-05-10 | 290.68 | $292.18 | 438204 |
| 2023-05-09 | 289.60 | $294.19 | 378900 |
| 2023-05-08 | 287.88 | $296.97 | 297102 |
| 2023-05-05 | 285.27 | $296.81 | 465055 |
| 2023-05-04 | 282.24 | $291.79 | 946905 |
| 2023-05-03 | 279.76 | $277.64 | 330144 |
| 2023-05-02 | 279.85 | $275.78 | 298341 |
| 2023-05-01 | 280.31 | $279.14 | 163000 |
| 2023-04-28 | 280.13 | $278.64 | 383510 |
| 2023-04-27 | 280.00 | $278.24 | 466300 |
| 2023-04-26 | 279.90 | $275.41 | 325100 |
| 2023-04-25 | 280.37 | $277.21 | 249800 |
| 2023-04-24 | 280.50 | $280.19 | 316000 |
| 2023-04-21 | 280.00 | $278.03 | 324300 |
| 2023-04-20 | 279.84 | $276.00 | 428850 |
| 2023-04-19 | 280.06 | $278.63 | 271918 |
| 2023-04-18 | 279.73 | $280.60 | 309429 |
| 2023-04-17 | 278.89 | $281.04 | 337551 |
| 2023-04-14 | 277.80 | $285.53 | 462004 |
| 2023-04-13 | 275.56 | $282.94 | 679817 |
| 2023-04-12 | 273.47 | $276.63 | 294202 |
| 2023-04-11 | 272.36 | $274.22 | 227500 |
| 2023-04-10 | 271.55 | $272.99 | 202400 |
| 2023-04-06 | 270.86 | $271.94 | 402700 |
| 2023-04-05 | 270.25 | $270.55 | 364833 |
| 2023-04-04 | 269.82 | $270.83 | 194449 |
| 2023-04-03 | 269.25 | $270.94 | 186353 |
| 2023-03-31 | 268.54 | $270.94 | 237301 |
| 2023-03-30 | 267.70 | $268.90 | 251420 |
| 2023-03-29 | 267.14 | $268.87 | 186101 |
| 2023-03-28 | 266.48 | $266.31 | 200546 |
| 2023-03-27 | 266.25 | $266.17 | 237100 |
| 2023-03-24 | 265.99 | $265.37 | 326803 |
| 2023-03-23 | 265.84 | $266.12 | 327300 |
| 2023-03-22 | 265.50 | $265.17 | 284200 |
| 2023-03-21 | 265.29 | $266.64 | 262062 |
| 2023-03-20 | 264.72 | $262.48 | 262439 |
| 2023-03-17 | 264.92 | $259.20 | 354500 |
| 2023-03-16 | 265.84 | $264.36 | 417371 |
| 2023-03-15 | 265.79 | $256.29 | 405900 |
| 2023-03-14 | 267.42 | $262.90 | 419836 |
| 2023-03-13 | 267.89 | $260.06 | 310500 |
| 2023-03-10 | 269.01 | $261.23 | 476420 |
| 2023-03-09 | 270.03 | $264.68 | 242317 |
| 2023-03-08 | 270.46 | $269.66 | 165000 |
| 2023-03-07 | 269.86 | $268.67 | 269532 |
| 2023-03-06 | 269.35 | $270.36 | 752102 |
| 2023-03-03 | 268.35 | $271.45 | 494889 |
| 2023-03-02 | 266.93 | $264.58 | 203532 |
| 2023-03-01 | 266.68 | $262.72 | 203333 |
| 2023-02-28 | 266.75 | $260.37 | 351700 |
| 2023-02-27 | 267.29 | $261.36 | 195667 |
| 2023-02-24 | 267.66 | $259.11 | 246200 |
| 2023-02-23 | 268.52 | $262.15 | 258000 |
| 2023-02-22 | 268.82 | $260.60 | 286922 |
| 2023-02-21 | 269.44 | $262.80 | 331820 |
| 2023-02-17 | 269.64 | $266.88 | 251932 |
| 2023-02-16 | 268.95 | $265.88 | 217500 |
| 2023-02-15 | 268.29 | $267.23 | 282688 |
| 2023-02-14 | 267.17 | $265.61 | 198152 |
| 2023-02-13 | 266.15 | $263.44 | 232000 |
| 2023-02-10 | 265.36 | $259.68 | 564700 |
| 2023-02-09 | 265.15 | $266.31 | 306747 |
| 2023-02-08 | 263.45 | $266.56 | 445386 |
| 2023-02-07 | 261.35 | $266.91 | 464879 |
| 2023-02-06 | 258.76 | $261.31 | 395300 |
| 2023-02-03 | 256.88 | $260.04 | 776300 |
| 2023-02-02 | 254.89 | $265.48 | 1.2M |
| 2023-02-01 | 251.37 | $253.32 | 786100 |
| 2023-01-31 | 249.79 | $251.31 | 708699 |
| 2023-01-30 | 248.32 | $251.25 | 481326 |
| 2023-01-27 | 246.57 | $253.72 | 802900 |
| 2023-01-26 | 243.96 | $247.77 | 362527 |
| 2023-01-25 | 242.14 | $245.58 | 275225 |
| 2023-01-24 | 240.44 | $244.04 | 283729 |
| 2023-01-23 | 238.74 | $243.64 | 373100 |
| 2023-01-20 | 236.81 | $242.38 | 311844 |
| 2023-01-19 | 234.79 | $237.99 | 605164 |
| 2023-01-18 | 233.33 | $239.71 | 566282 |
| 2023-01-17 | 231.24 | $237.86 | 340249 |
| 2023-01-13 | 229.17 | $235.92 | 186410 |
| 2023-01-12 | 227.14 | $235.84 | 329921 |
| 2023-01-11 | 224.78 | $233.71 | 332667 |
| 2023-01-10 | 222.47 | $231.95 | 297700 |
| 2023-01-09 | 220.14 | $228.77 | 564721 |
| 2023-01-06 | 218.09 | $224.08 | 212900 |
| 2023-01-05 | 216.69 | $216.08 | 205900 |
| 2023-01-04 | 216.76 | $219.67 | 354740 |
| 2023-01-03 | 216.07 | $215.37 | 316417 |
| 2022-12-30 | 216.17 | $214.22 | 141200 |
| 2022-12-29 | 216.54 | $216.59 | 189300 |
| 2022-12-28 | 216.45 | $210.25 | 163221 |
| 2022-12-27 | 217.69 | $212.00 | 190300 |
| 2022-12-23 | 218.75 | $211.01 | 222000 |
| 2022-12-22 | 220.17 | $212.56 | 180640 |
| 2022-12-21 | 221.49 | $213.90 | 335031 |
| 2022-12-20 | 222.71 | $214.09 | 208835 |
| 2022-12-19 | 224.07 | $216.13 | 192705 |
| 2022-12-16 | 225.19 | $218.11 | 155983 |
| 2022-12-15 | 226.04 | $222.40 | 221635 |
| 2022-12-14 | 226.09 | $225.18 | 205327 |
| 2022-12-13 | 225.52 | $225.49 | 343300 |
| 2022-12-12 | 224.75 | $222.53 | 147000 |
| 2022-12-09 | 224.45 | $220.72 | 150145 |
| 2022-12-08 | 224.44 | $220.33 | 228800 |
| 2022-12-07 | 224.48 | $220.08 | 194842 |
| 2022-12-06 | 224.52 | $221.10 | 301300 |
| 2022-12-05 | 224.31 | $223.68 | 372300 |
| 2022-12-02 | 223.48 | $226.58 | 353796 |
| 2022-12-01 | 221.85 | $228.08 | 299276 |
| 2022-11-30 | 219.59 | $223.05 | 282600 |
| 2022-11-29 | 218.00 | $215.22 | 223500 |
| 2022-11-28 | 217.75 | $215.95 | 203600 |
| 2022-11-25 | 217.26 | $218.14 | 70239 |
| 2022-11-23 | 216.20 | $217.59 | 213219 |
| 2022-11-22 | 215.03 | $216.36 | 162600 |
| 2022-11-21 | 213.89 | $214.12 | 181731 |
| 2022-11-18 | 213.00 | $216.33 | 143507 |
| 2022-11-17 | 211.46 | $213.55 | 347902 |
| 2022-11-16 | 210.21 | $213.94 | 194146 |
| 2022-11-15 | 208.65 | $215.44 | 289817 |
| 2022-11-14 | 206.48 | $212.76 | 341900 |
| 2022-11-11 | 204.49 | $216.86 | 439700 |
| 2022-11-10 | 201.29 | $212.80 | 445961 |
| 2022-11-09 | 198.41 | $201.49 | 261326 |
| 2022-11-08 | 197.43 | $204.30 | 385933 |
| 2022-11-07 | 195.69 | $199.89 | 298700 |
| 2022-11-04 | 194.58 | $199.20 | 565414 |
| 2022-11-03 | 193.44 | $192.52 | 528200 |
| 2022-11-02 | 193.51 | $191.59 | 595192 |
| 2022-11-01 | 193.78 | $196.96 | 299200 |
| 2022-10-31 | 192.96 | $196.77 | 277900 |
| 2022-10-28 | 192.04 | $198.65 | 356648 |
| 2022-10-27 | 190.57 | $196.29 | 261208 |
| 2022-10-26 | 189.37 | $197.18 | 257444 |
| 2022-10-25 | 187.78 | $196.51 | 352680 |
| 2022-10-24 | 186.09 | $191.73 | 399700 |
| 2022-10-21 | 185.15 | $188.37 | 285816 |
| 2022-10-20 | 184.78 | $186.66 | 260608 |
| 2022-10-19 | 184.73 | $187.57 | 179100 |
| 2022-10-18 | 184.49 | $191.02 | 264302 |
| 2022-10-17 | 183.51 | $188.59 | 308500 |
| 2022-10-14 | 182.91 | $180.63 | 388203 |
| 2022-10-13 | 183.91 | $183.45 | 463100 |
| 2022-10-12 | 184.50 | $182.50 | 319600 |
| 2022-10-11 | 185.42 | $183.15 | 322013 |
| 2022-10-10 | 186.36 | $182.11 | 493543 |
| 2022-10-07 | 187.70 | $185.00 | 340508 |
| 2022-10-06 | 188.67 | $190.88 | 332688 |
| 2022-10-05 | 188.57 | $193.52 | 361240 |
| 2022-10-04 | 187.93 | $193.78 | 509600 |
| 2022-10-03 | 187.14 | $186.70 | 412911 |
| 2022-09-30 | 187.75 | $185.00 | 282600 |
| 2022-09-29 | 188.83 | $186.42 | 444637 |
| 2022-09-28 | 189.82 | $191.23 | 433223 |
| 2022-09-27 | 189.97 | $189.19 | 413900 |
| 2022-09-26 | 190.60 | $186.43 | 275200 |
| 2022-09-23 | 191.94 | $186.25 | 577146 |
| 2022-09-22 | 193.54 | $189.13 | 527210 |
| 2022-09-21 | 194.82 | $192.48 | 421300 |
| 2022-09-20 | 195.61 | $194.00 | 578700 |
| 2022-09-19 | 196.23 | $198.44 | 183248 |
| 2022-09-16 | 196.02 | $196.90 | 355542 |
| 2022-09-15 | 196.11 | $196.64 | 290818 |
| 2022-09-14 | 196.29 | $199.62 | 437736 |
| 2022-09-13 | 195.88 | $195.52 | 339300 |
| 2022-09-12 | 196.29 | $201.97 | 321125 |
| 2022-09-09 | 195.42 | $195.80 | 266507 |
| 2022-09-08 | 195.74 | $193.71 | 245902 |
| 2022-09-07 | 196.56 | $195.27 | 156600 |
| 2022-09-06 | 197.20 | $190.35 | 444800 |
| 2022-09-02 | 199.01 | $191.18 | 334900 |
| 2022-09-01 | 200.94 | $193.85 | 308647 |
| 2022-08-31 | 202.62 | $194.66 | 325823 |
| 2022-08-30 | 204.42 | $195.43 | 375900 |
| 2022-08-29 | 206.34 | $198.99 | 271326 |
| 2022-08-26 | 207.82 | $197.79 | 279500 |
| 2022-08-25 | 209.78 | $206.92 | 202812 |
| 2022-08-24 | 210.12 | $203.60 | 173800 |
| 2022-08-23 | 211.20 | $201.90 | 211800 |
| 2022-08-22 | 212.79 | $200.56 | 473421 |
| 2022-08-19 | 214.89 | $207.04 | 220149 |
| 2022-08-18 | 215.94 | $212.37 | 252800 |
| 2022-08-17 | 216.00 | $211.38 | 221200 |
| 2022-08-16 | 216.24 | $212.16 | 288300 |
| 2022-08-15 | 216.32 | $214.66 | 96468 |
| 2022-08-12 | 215.84 | $215.81 | 176800 |
| 2022-08-11 | 215.00 | $215.27 | 299900 |
| 2022-08-10 | 214.09 | $215.00 | 181307 |
| 2022-08-09 | 213.06 | $210.47 | 246100 |
| 2022-08-08 | 212.77 | $213.56 | 212811 |
| 2022-08-05 | 211.74 | $211.94 | 310627 |
| 2022-08-04 | 210.85 | $216.00 | 276416 |
| 2022-08-03 | 208.91 | $215.70 | 349100 |
| 2022-08-02 | 206.69 | $211.04 | 422205 |
| 2022-08-01 | 205.05 | $213.21 | 380100 |
| 2022-07-29 | 202.66 | $211.23 | 337618 |
| 2022-07-28 | 200.28 | $207.49 | 420305 |
| 2022-07-27 | 198.28 | $200.73 | 368500 |
| 2022-07-26 | 197.36 | $195.65 | 261437 |
| 2022-07-25 | 197.34 | $201.61 | 265008 |
| 2022-07-22 | 196.04 | $200.43 | 207800 |
| 2022-07-21 | 194.77 | $202.04 | 361200 |
| 2022-07-20 | 192.94 | $195.59 | 421319 |
| 2022-07-19 | 192.16 | $198.98 | 537600 |
| 2022-07-18 | 190.53 | $195.08 | 547700 |
| 2022-07-15 | 189.46 | $193.47 | 469500 |
| 2022-07-14 | 188.55 | $188.75 | 466100 |
| 2022-07-13 | 188.48 | $191.12 | 263800 |
| 2022-07-12 | 187.91 | $188.86 | 446747 |
| 2022-07-11 | 187.72 | $190.68 | 427400 |
| 2022-07-08 | 187.12 | $193.63 | 240700 |
| 2022-07-07 | 185.80 | $192.57 | 235218 |
| 2022-07-06 | 184.50 | $189.81 | 267200 |
| 2022-07-05 | 183.58 | $189.98 | 300725 |
| 2022-07-01 | 182.50 | $187.94 | 338300 |
| 2022-06-30 | 181.68 | $183.48 | 449900 |
| 2022-06-29 | 181.70 | $184.80 | 456741 |
| 2022-06-28 | 181.46 | $185.07 | 342100 |
| 2022-06-27 | 181.14 | $186.46 | 458525 |
| 2022-06-24 | 180.51 | $191.94 | 367400 |
| 2022-06-23 | 178.64 | $185.61 | 375848 |
| 2022-06-22 | 177.85 | $183.75 | 609010 |
| 2022-06-21 | 177.35 | $184.43 | 621215 |
| 2022-06-17 | 176.68 | $176.03 | 788745 |
| 2022-06-16 | 177.71 | $174.06 | 802305 |
| 2022-06-15 | 179.36 | $176.87 | 682213 |
| 2022-06-14 | 180.73 | $168.75 | 640909 |
| 2022-06-13 | 184.07 | $171.51 | 659800 |
| 2022-06-10 | 187.39 | $181.82 | 416837 |
| 2022-06-09 | 189.11 | $187.45 | 614720 |
| 2022-06-08 | 189.95 | $191.87 | 499527 |
| 2022-06-07 | 190.01 | $191.16 | 337000 |
| 2022-06-06 | 190.25 | $193.27 | 279685 |
| 2022-06-03 | 190.11 | $189.71 | 535700 |
| 2022-06-02 | 190.73 | $197.88 | 404449 |
| 2022-06-01 | 189.76 | $189.17 | 558454 |
| 2022-05-31 | 190.49 | $194.97 | 461354 |
| 2022-05-27 | 190.14 | $201.86 | 437837 |
| 2022-05-26 | 188.33 | $197.02 | 417270 |
| 2022-05-25 | 187.28 | $191.04 | 269100 |
| 2022-05-24 | 187.36 | $190.52 | 302600 |
| 2022-05-23 | 187.62 | $189.66 | 405536 |
| 2022-05-20 | 188.14 | $189.48 | 643743 |
| 2022-05-19 | 188.83 | $188.44 | 666644 |
| 2022-05-18 | 189.91 | $183.17 | 882308 |
| 2022-05-17 | 192.31 | $192.37 | 808700 |
| 2022-05-16 | 193.21 | $187.61 | 599742 |
| 2022-05-13 | 195.30 | $193.91 | 494144 |
| 2022-05-12 | 196.45 | $188.99 | 629046 |
| 2022-05-11 | 198.85 | $188.50 | 519241 |
| 2022-05-10 | 201.78 | $190.71 | 909725 |
| 2022-05-09 | 204.75 | $190.56 | 597900 |
| 2022-05-06 | 208.26 | $197.86 | 693700 |
| 2022-05-05 | 210.80 | $202.06 | 565901 |
| 2022-05-04 | 212.89 | $211.75 | 1.3M |
| 2022-05-03 | 213.27 | $214.23 | 382900 |
| 2022-05-02 | 213.20 | $210.56 | 281022 |
| 2022-04-29 | 213.90 | $209.74 | 317850 |
| 2022-04-28 | 214.89 | $214.04 | 256800 |
| 2022-04-27 | 215.14 | $207.89 | 288800 |
| 2022-04-26 | 216.73 | $205.79 | 528009 |
| 2022-04-25 | 219.01 | $213.37 | 306243 |
| 2022-04-22 | 220.05 | $210.46 | 400900 |
| 2022-04-21 | 221.87 | $216.89 | 399548 |
| 2022-04-20 | 222.60 | $221.64 | 208300 |
| 2022-04-19 | 222.44 | $222.85 | 261500 |
| 2022-04-18 | 221.98 | $220.50 | 190033 |
| 2022-04-14 | 221.91 | $219.99 | 275300 |
| 2022-04-13 | 221.93 | $223.47 | 235418 |
| 2022-04-12 | 221.20 | $221.71 | 369420 |
| 2022-04-11 | 220.69 | $220.76 | 595217 |
| 2022-04-08 | 220.29 | $219.51 | 356426 |
| 2022-04-07 | 220.07 | $221.40 | 458800 |
| 2022-04-06 | 219.40 | $220.20 | 553800 |
| 2022-04-05 | 218.85 | $225.78 | 620142 |
| 2022-04-04 | 217.02 | $231.43 | 754700 |
| 2022-04-01 | 213.69 | $221.08 | 264600 |
| 2022-03-31 | 212.00 | $218.09 | 462850 |
| 2022-03-30 | 210.66 | $221.19 | 362500 |
| 2022-03-29 | 208.46 | $222.89 | 586540 |
| 2022-03-28 | 205.55 | $214.44 | 385400 |
| 2022-03-25 | 203.97 | $213.34 | 296700 |
| 2022-03-24 | 202.38 | $213.12 | 322830 |
| 2022-03-23 | 200.62 | $207.88 | 518935 |
| 2022-03-22 | 199.70 | $212.39 | 621547 |
| 2022-03-21 | 197.72 | $207.54 | 263500 |
| 2022-03-18 | 196.49 | $209.61 | 359500 |
| 2022-03-17 | 194.67 | $209.53 | 376200 |
| 2022-03-16 | 192.62 | $208.90 | 631937 |
| 2022-03-15 | 190.45 | $195.20 | 275800 |
| 2022-03-14 | 190.88 | $192.93 | 423600 |
| 2022-03-11 | 191.94 | $190.45 | 459500 |
| 2022-03-10 | 193.76 | $192.96 | 658200 |
| 2022-03-09 | 195.42 | $197.72 | 731900 |
| 2022-03-08 | 196.41 | $181.48 | 1.0M |
| 2022-03-07 | 201.07 | $183.25 | 941746 |
| 2022-03-04 | 206.16 | $198.41 | 753800 |
| 2022-03-03 | 208.94 | $203.74 | 341135 |
| 2022-03-02 | 211.09 | $210.06 | 321315 |
| 2022-03-01 | 212.31 | $208.48 | 357722 |
| 2022-02-28 | 214.11 | $215.31 | 376454 |
| 2022-02-25 | 214.80 | $213.42 | 460300 |
| 2022-02-24 | 216.05 | $215.55 | 732823 |
| 2022-02-23 | 217.10 | $215.30 | 301242 |
| 2022-02-22 | 218.42 | $216.43 | 344200 |
| 2022-02-18 | 219.76 | $220.38 | 256321 |
| 2022-02-17 | 220.53 | $220.97 | 196542 |
| 2022-02-16 | 221.35 | $224.07 | 241522 |
| 2022-02-15 | 221.68 | $224.24 | 357900 |
| 2022-02-14 | 222.08 | $218.21 | 433400 |
| 2022-02-11 | 223.87 | $218.17 | 773100 |
| 2022-02-10 | 225.99 | $224.50 | 443945 |
| 2022-02-09 | 227.17 | $233.80 | 345400 |
| 2022-02-08 | 226.62 | $227.09 | 578437 |
| 2022-02-07 | 227.44 | $225.52 | 577700 |
| 2022-02-04 | 228.77 | $230.13 | 268300 |
| 2022-02-03 | 229.39 | $229.53 | 288700 |
| 2022-02-02 | 230.28 | $238.41 | 551800 |
| 2022-02-01 | 229.49 | $235.49 | 551607 |
| 2022-01-31 | 229.23 | $230.96 | 818748 |
| 2022-01-28 | 229.94 | $226.98 | 280200 |
| 2022-01-27 | 231.66 | $221.12 | 400149 |
| 2022-01-26 | 234.94 | $226.26 | 406124 |
| 2022-01-25 | 237.72 | $226.66 | 385526 |
| 2022-01-24 | 240.90 | $231.72 | 476200 |
| 2022-01-21 | 243.56 | $232.31 | 391200 |
| 2022-01-20 | 246.55 | $236.60 | 293525 |
| 2022-01-19 | 249.15 | $239.08 | 448806 |
| 2022-01-18 | 251.65 | $236.65 | 326103 |
| 2022-01-14 | 255.09 | $245.39 | 346500 |
| 2022-01-13 | 257.25 | $251.01 | 251903 |
| 2022-01-12 | 258.57 | $258.41 | 240700 |
| 2022-01-11 | 258.54 | $254.34 | 331205 |
| 2022-01-10 | 259.35 | $254.22 | 586846 |
| 2022-01-07 | 260.32 | $257.02 | 276600 |
| 2022-01-06 | 260.85 | $261.58 | 302011 |
| 2022-01-05 | 260.49 | $262.79 | 278734 |
| 2022-01-04 | 259.81 | $269.19 | 691934 |
| 2022-01-03 | 257.66 | $259.49 | 192647 |
| 2021-12-31 | 257.21 | $258.82 | 133000 |
| 2021-12-30 | 256.82 | $256.83 | 168200 |
| 2021-12-29 | 256.79 | $257.80 | 119400 |
| 2021-12-28 | 256.55 | $257.50 | 142300 |
| 2021-12-27 | 256.33 | $258.14 | 169231 |
| 2021-12-23 | 255.94 | $253.46 | 223300 |
| 2021-12-22 | 256.47 | $250.70 | 243147 |
| 2021-12-21 | 257.67 | $249.02 | 456126 |
| 2021-12-20 | 259.42 | $249.60 | 520460 |
| 2021-12-17 | 261.31 | $252.51 | 442000 |
| 2021-12-16 | 262.88 | $256.58 | 301200 |
| 2021-12-15 | 263.82 | $260.47 | 605820 |
| 2021-12-14 | 264.07 | $253.31 | 449800 |
| 2021-12-13 | 265.85 | $258.40 | 192644 |
| 2021-12-10 | 266.81 | $261.30 | 413642 |
| 2021-12-09 | 267.28 | $260.25 | 313700 |
| 2021-12-08 | 268.01 | $267.07 | 288200 |
| 2021-12-07 | 267.38 | $265.90 | 290100 |
| 2021-12-06 | 266.85 | $258.53 | 367008 |
| 2021-12-03 | 267.75 | $258.81 | 284600 |
| 2021-12-02 | 268.69 | $262.48 | 465000 |
| 2021-12-01 | 268.94 | $256.86 | 364100 |
| 2021-11-30 | 270.37 | $260.46 | 380800 |
| 2021-11-29 | 271.21 | $265.77 | 224500 |
| 2021-11-26 | 270.99 | $262.71 | 273900 |
| 2021-11-24 | 271.32 | $268.33 | 257900 |
| 2021-11-23 | 270.43 | $266.96 | 516710 |
| 2021-11-22 | 269.62 | $275.30 | 724495 |
| 2021-11-19 | 266.84 | $271.31 | 456714 |
| 2021-11-18 | 264.38 | $265.80 | 362725 |
| 2021-11-17 | 262.60 | $266.28 | 851879 |
| 2021-11-16 | 260.38 | $257.89 | 195546 |
| 2021-11-15 | 259.48 | $258.85 | 139727 |
| 2021-11-12 | 258.18 | $258.57 | 330130 |
| 2021-11-11 | 256.64 | $258.10 | 353051 |
| 2021-11-10 | 254.89 | $252.98 | 428518 |
| 2021-11-09 | 253.86 | $256.67 | 381700 |
| 2021-11-08 | 251.82 | $260.73 | 285800 |
| 2021-11-05 | 248.53 | $262.52 | 628728 |
| 2021-11-04 | 244.27 | $257.33 | 405825 |
| 2021-11-03 | 240.35 | $255.68 | 1.1M |
| 2021-11-02 | 236.10 | $248.81 | 601822 |
| 2021-11-01 | 232.58 | $239.74 | 834670 |
| 2021-10-29 | 230.36 | $237.17 | 874532 |
| 2021-10-28 | 228.29 | $235.06 | 516100 |
| 2021-10-27 | 226.32 | $231.44 | 284539 |
| 2021-10-26 | 224.76 | $230.00 | 894631 |
| 2021-10-25 | 223.23 | $231.01 | 398000 |
| 2021-10-22 | 221.23 | $223.00 | 124800 |
| 2021-10-21 | 220.57 | $224.61 | 115107 |
| 2021-10-20 | 219.47 | $223.04 | 198300 |
| 2021-10-19 | 218.50 | $224.69 | 265200 |
| 2021-10-18 | 217.02 | $222.40 | 147900 |
| 2021-10-15 | 215.78 | $224.42 | 274559 |
| 2021-10-14 | 213.92 | $223.34 | 319739 |
| 2021-10-13 | 211.98 | $214.05 | 472400 |
| 2021-10-12 | 211.70 | $215.62 | 217928 |
| 2021-10-11 | 211.05 | $215.16 | 408500 |
| 2021-10-08 | 210.41 | $212.90 | 229747 |
| 2021-10-07 | 210.15 | $211.22 | 216826 |
| 2021-10-06 | 210.21 | $207.58 | 165900 |
| 2021-10-05 | 211.07 | $209.71 | 227100 |
| 2021-10-04 | 211.64 | $207.24 | 230832 |
| 2021-10-01 | 212.82 | $209.19 | 119413 |
| 2021-09-30 | 213.80 | $209.12 | 307400 |
| 2021-09-29 | 214.96 | $209.38 | 155100 |
| 2021-09-28 | 216.25 | $211.31 | 311700 |
| 2021-09-27 | 217.35 | $216.55 | 245200 |
| 2021-09-24 | 217.52 | $217.46 | 111626 |
| 2021-09-23 | 217.53 | $217.12 | 131631 |
| 2021-09-22 | 217.61 | $215.84 | 216314 |
| 2021-09-21 | 217.97 | $214.71 | 296300 |
| 2021-09-20 | 218.62 | $213.17 | 246200 |
| 2021-09-17 | 219.70 | $216.39 | 194441 |
| 2021-09-16 | 220.28 | $218.86 | 282915 |
| 2021-09-15 | 220.41 | $221.48 | 377024 |
| 2021-09-14 | 220.01 | $220.78 | 331200 |
| 2021-09-13 | 219.68 | $219.29 | 287800 |
| 2021-09-10 | 219.60 | $219.10 | 375900 |
| 2021-09-09 | 219.54 | $219.55 | 496309 |
| 2021-09-08 | 219.37 | $219.34 | 169347 |
| 2021-09-07 | 219.21 | $220.53 | 225000 |
| 2021-09-03 | 218.76 | $218.78 | 99100 |
| 2021-09-02 | 218.60 | $219.52 | 170700 |
| 2021-09-01 | 218.25 | $217.47 | 174500 |
| 2021-08-31 | 218.28 | $217.40 | 133103 |
| 2021-08-30 | 218.31 | $217.59 | 189321 |
| 2021-08-27 | 218.30 | $216.32 | 98659 |
| 2021-08-26 | 218.54 | $214.64 | 131108 |
| 2021-08-25 | 219.17 | $217.98 | 156900 |
| 2021-08-24 | 219.19 | $215.09 | 240542 |
| 2021-08-23 | 219.80 | $217.14 | 263700 |
| 2021-08-20 | 220.07 | $214.12 | 274000 |
| 2021-08-19 | 221.00 | $213.16 | 167010 |
| 2021-08-18 | 222.26 | $218.35 | 133205 |
| 2021-08-17 | 222.60 | $219.25 | 501493 |
| 2021-08-16 | 222.79 | $225.87 | 235718 |
| 2021-08-13 | 221.58 | $225.88 | 224300 |
| 2021-08-12 | 220.16 | $223.25 | 95409 |
| 2021-08-11 | 219.03 | $224.04 | 139700 |
| 2021-08-10 | 217.54 | $221.20 | 165200 |
| 2021-08-09 | 216.38 | $222.12 | 222200 |
| 2021-08-06 | 214.83 | $219.46 | 154400 |
| 2021-08-05 | 213.57 | $219.42 | 335543 |
| 2021-08-04 | 212.11 | $211.74 | 335706 |
| 2021-08-03 | 212.02 | $211.30 | 479100 |
| 2021-08-02 | 212.01 | $212.15 | 514700 |
| 2021-07-30 | 211.80 | $218.29 | 533503 |
| 2021-07-29 | 210.26 | $216.24 | 308700 |
| 2021-07-28 | 208.89 | $212.24 | 224900 |
| 2021-07-27 | 208.15 | $211.39 | 242151 |
| 2021-07-26 | 207.47 | $211.99 | 197608 |
| 2021-07-23 | 206.56 | $212.11 | 322700 |
| 2021-07-22 | 205.47 | $207.21 | 159628 |
| 2021-07-21 | 205.26 | $205.61 | 123800 |
| 2021-07-20 | 205.35 | $204.14 | 176900 |
| 2021-07-19 | 205.78 | $204.11 | 227400 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
381.14
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
174.66
Average
335.10
Maximum
515.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 381.14 | $376.83 | 343045 |
| 2026-07-16 | 381.37 | $382.58 | 364258 |
| 2026-07-15 | 379.72 | $375.74 | 313300 |
| 2026-07-14 | 379.77 | $369.16 | 281200 |
| 2026-07-13 | 381.79 | $372.98 | 304674 |
| 2026-07-10 | 382.91 | $376.64 | 250141 |
| 2026-07-09 | 382.97 | $374.67 | 287855 |
| 2026-07-08 | 383.49 | $375.03 | 403139 |
| 2026-07-07 | 383.84 | $386.99 | 366100 |
| 2026-07-06 | 380.29 | $391.86 | 662323 |
| 2026-07-02 | 374.26 | $384.97 | 624025 |
| 2026-07-01 | 368.95 | $374.66 | 692905 |
| 2026-06-30 | 365.62 | $372.29 | 594731 |
| 2026-06-29 | 362.22 | $368.34 | 1.0M |
| 2026-06-26 | 359.25 | $368.34 | 519500 |
| 2026-06-25 | 355.56 | $352.20 | 859045 |
| 2026-06-24 | 356.12 | $348.75 | 395539 |
| 2026-06-23 | 357.85 | $344.87 | 472514 |
| 2026-06-22 | 361.10 | $348.42 | 533561 |
| 2026-06-18 | 363.85 | $362.13 | 476420 |
| 2026-06-17 | 362.75 | $354.28 | 547798 |
| 2026-06-16 | 363.77 | $366.13 | 423149 |
| 2026-06-15 | 361.14 | $369.06 | 700157 |
| 2026-06-12 | 356.89 | $354.91 | 362665 |
| 2026-06-11 | 356.09 | $365.62 | 690202 |
| 2026-06-10 | 351.63 | $346.56 | 439500 |
| 2026-06-09 | 352.15 | $357.52 | 617818 |
| 2026-06-08 | 349.25 | $351.57 | 689298 |
| 2026-06-05 | 347.53 | $346.99 | 458865 |
| 2026-06-04 | 346.83 | $349.92 | 406750 |
| 2026-06-03 | 345.00 | $344.40 | 463980 |
| 2026-06-02 | 344.47 | $353.81 | 573361 |
| 2026-06-01 | 340.82 | $349.24 | 677582 |
| 2026-05-29 | 337.81 | $340.23 | 741202 |
| 2026-05-28 | 336.99 | $346.35 | 1.4M |
| 2026-05-27 | 334.07 | $333.22 | 1.4M |
| 2026-05-26 | 334.70 | $329.91 | 2.1M |
| 2026-05-22 | 336.54 | $348.24 | 688387 |
| 2026-05-21 | 333.02 | $349.39 | 556300 |
| 2026-05-20 | 328.41 | $341.81 | 719431 |
| 2026-05-19 | 325.28 | $329.66 | 478439 |
| 2026-05-18 | 325.41 | $324.77 | 498639 |
| 2026-05-15 | 327.24 | $321.20 | 665925 |
| 2026-05-14 | 330.70 | $332.21 | 332173 |
| 2026-05-13 | 331.52 | $333.09 | 644840 |
| 2026-05-12 | 332.34 | $329.26 | 424044 |
| 2026-05-11 | 334.64 | $329.26 | 556867 |
| 2026-05-08 | 337.52 | $339.69 | 699219 |
| 2026-05-07 | 337.80 | $337.46 | 696700 |
| 2026-05-06 | 338.90 | $336.25 | 673421 |
| 2026-05-05 | 340.69 | $325.44 | 1.2M |
| 2026-05-04 | 346.33 | $338.91 | 840700 |
| 2026-05-01 | 348.95 | $341.26 | 601604 |
| 2026-04-30 | 351.41 | $347.30 | 556861 |
| 2026-04-29 | 352.47 | $337.54 | 304534 |
| 2026-04-28 | 356.81 | $342.71 | 451940 |
| 2026-04-27 | 360.40 | $347.81 | 432010 |
| 2026-04-24 | 363.07 | $351.95 | 333403 |
| 2026-04-23 | 364.90 | $354.19 | 438813 |
| 2026-04-22 | 366.28 | $358.58 | 499900 |
| 2026-04-21 | 366.43 | $358.50 | 495914 |
| 2026-04-20 | 366.47 | $372.84 | 564900 |
| 2026-04-17 | 361.83 | $372.85 | 866685 |
| 2026-04-16 | 356.03 | $356.52 | 501946 |
| 2026-04-15 | 354.01 | $357.06 | 405329 |
| 2026-04-14 | 351.28 | $358.13 | 459800 |
| 2026-04-13 | 347.53 | $355.14 | 445505 |
| 2026-04-10 | 343.84 | $351.89 | 574797 |
| 2026-04-09 | 340.34 | $352.22 | 565104 |
| 2026-04-08 | 335.95 | $351.30 | 862502 |
| 2026-04-07 | 330.90 | $334.57 | 627216 |
| 2026-04-06 | 330.10 | $338.28 | 322289 |
| 2026-04-02 | 328.00 | $340.00 | 586300 |
| 2026-04-01 | 324.99 | $342.43 | 1.0M |
| 2026-03-31 | 320.66 | $338.45 | 1.4M |
| 2026-03-30 | 316.78 | $327.20 | 763910 |
| 2026-03-27 | 315.80 | $317.40 | 511130 |
| 2026-03-26 | 317.89 | $323.58 | 630200 |
| 2026-03-25 | 318.68 | $322.17 | 530000 |
| 2026-03-24 | 320.30 | $322.02 | 515230 |
| 2026-03-23 | 322.51 | $329.16 | 852852 |
| 2026-03-20 | 323.14 | $314.63 | 941449 |
| 2026-03-19 | 328.71 | $321.01 | 1.1M |
| 2026-03-18 | 333.65 | $330.47 | 567339 |
| 2026-03-17 | 336.83 | $336.48 | 554700 |
| 2026-03-16 | 338.94 | $334.36 | 662273 |
| 2026-03-13 | 342.32 | $331.86 | 879600 |
| 2026-03-12 | 347.33 | $334.55 | 546965 |
| 2026-03-11 | 352.68 | $340.61 | 386418 |
| 2026-03-10 | 357.32 | $346.56 | 519433 |
| 2026-03-09 | 361.13 | $346.58 | 763530 |
| 2026-03-06 | 365.75 | $350.08 | 478315 |
| 2026-03-05 | 370.24 | $358.03 | 576752 |
| 2026-03-04 | 373.13 | $365.09 | 374600 |
| 2026-03-03 | 374.33 | $361.13 | 742029 |
| 2026-03-02 | 376.93 | $362.75 | 873330 |
| 2026-02-27 | 379.46 | $379.92 | 574458 |
| 2026-02-26 | 376.97 | $376.19 | 532738 |
| 2026-02-25 | 374.97 | $373.34 | 632032 |
| 2026-02-24 | 373.29 | $373.92 | 759364 |
| 2026-02-23 | 370.94 | $358.42 | 498645 |
| 2026-02-20 | 372.85 | $366.95 | 607347 |
| 2026-02-19 | 372.34 | $366.50 | 804826 |
| 2026-02-18 | 371.71 | $366.43 | 553570 |
| 2026-02-17 | 370.83 | $374.99 | 576152 |
| 2026-02-13 | 366.90 | $379.08 | 1.0M |
| 2026-02-12 | 360.71 | $391.21 | 1.3M |
| 2026-02-11 | 349.25 | $383.00 | 3.1M |
| 2026-02-10 | 337.88 | $363.22 | 2.4M |
| 2026-02-09 | 330.36 | $336.13 | 647342 |
| 2026-02-06 | 329.89 | $333.79 | 732286 |
| 2026-02-05 | 330.20 | $334.76 | 452220 |
| 2026-02-04 | 330.43 | $339.33 | 689800 |
| 2026-02-03 | 329.42 | $330.32 | 587235 |
| 2026-02-02 | 331.22 | $336.33 | 470253 |
| 2026-01-30 | 331.68 | $333.17 | 531450 |
| 2026-01-29 | 333.44 | $338.45 | 488075 |
| 2026-01-28 | 334.09 | $333.46 | 497591 |
| 2026-01-27 | 336.66 | $337.40 | 451035 |
| 2026-01-26 | 338.73 | $340.45 | 642422 |
| 2026-01-23 | 340.47 | $338.53 | 870669 |
| 2026-01-22 | 343.39 | $337.55 | 729834 |
| 2026-01-21 | 347.42 | $341.68 | 1.5M |
| 2026-01-20 | 351.19 | $336.78 | 1.4M |
| 2026-01-16 | 357.47 | $345.23 | 1.1M |
| 2026-01-15 | 362.55 | $354.57 | 506392 |
| 2026-01-14 | 365.87 | $353.39 | 1.3M |
| 2026-01-13 | 370.35 | $360.09 | 1.1M |
| 2026-01-12 | 373.73 | $377.20 | 448980 |
| 2026-01-09 | 372.45 | $376.19 | 670100 |
| 2026-01-08 | 371.25 | $370.85 | 873300 |
| 2026-01-07 | 371.50 | $366.81 | 671982 |
| 2026-01-06 | 373.13 | $371.96 | 485060 |
| 2026-01-05 | 373.52 | $379.27 | 646043 |
| 2026-01-02 | 371.72 | $371.89 | 477208 |
| 2025-12-31 | 371.92 | $369.56 | 237836 |
| 2025-12-30 | 372.94 | $372.48 | 348371 |
| 2025-12-29 | 373.32 | $375.75 | 418618 |
| 2025-12-26 | 372.80 | $378.13 | 173300 |
| 2025-12-24 | 371.49 | $376.34 | 123000 |
| 2025-12-23 | 370.52 | $375.91 | 441721 |
| 2025-12-22 | 369.58 | $375.25 | 529102 |
| 2025-12-19 | 368.74 | $378.29 | 561400 |
| 2025-12-18 | 366.88 | $372.65 | 813000 |
| 2025-12-17 | 366.54 | $365.51 | 648656 |
| 2025-12-16 | 368.53 | $370.42 | 655946 |
| 2025-12-15 | 369.55 | $368.60 | 684885 |
| 2025-12-12 | 371.52 | $367.13 | 908167 |
| 2025-12-11 | 374.53 | $367.96 | 785568 |
| 2025-12-10 | 378.07 | $364.04 | 1.5M |
| 2025-12-09 | 383.74 | $375.35 | 738200 |
| 2025-12-08 | 387.17 | $382.98 | 776827 |
| 2025-12-05 | 389.00 | $393.21 | 469201 |
| 2025-12-04 | 388.08 | $393.23 | 355274 |
| 2025-12-03 | 387.02 | $393.84 | 564009 |
| 2025-12-02 | 385.64 | $386.56 | 454231 |
| 2025-12-01 | 386.37 | $386.93 | 405564 |
| 2025-11-28 | 387.25 | $391.90 | 349600 |
| 2025-11-26 | 386.88 | $382.80 | 538985 |
| 2025-11-25 | 389.42 | $385.14 | 653784 |
| 2025-11-24 | 391.90 | $381.58 | 1.1M |
| 2025-11-21 | 396.16 | $389.19 | 786555 |
| 2025-11-20 | 399.02 | $383.15 | 575042 |
| 2025-11-19 | 404.50 | $389.83 | 504222 |
| 2025-11-18 | 409.11 | $397.83 | 585751 |
| 2025-11-17 | 412.20 | $405.38 | 751300 |
| 2025-11-14 | 413.59 | $417.16 | 571725 |
| 2025-11-13 | 411.56 | $417.81 | 636714 |
| 2025-11-12 | 408.89 | $419.52 | 977767 |
| 2025-11-11 | 405.13 | $422.46 | 868900 |
| 2025-11-10 | 399.69 | $411.40 | 541977 |
| 2025-11-07 | 396.67 | $413.26 | 627142 |
| 2025-11-06 | 392.55 | $405.62 | 828242 |
| 2025-11-05 | 390.12 | $406.67 | 741848 |
| 2025-11-04 | 387.05 | $399.39 | 1.6M |
| 2025-11-03 | 385.85 | $392.03 | 943475 |
| 2025-10-31 | 386.99 | $403.95 | 1.0M |
| 2025-10-30 | 384.89 | $396.00 | 605851 |
| 2025-10-29 | 385.17 | $391.44 | 1.0M |
| 2025-10-28 | 387.29 | $402.27 | 686261 |
| 2025-10-27 | 386.79 | $407.46 | 445823 |
| 2025-10-24 | 384.90 | $408.31 | 710314 |
| 2025-10-23 | 382.75 | $402.85 | 649375 |
| 2025-10-22 | 382.29 | $394.06 | 949040 |
| 2025-10-21 | 384.98 | $400.46 | 739731 |
| 2025-10-20 | 386.72 | $398.31 | 642369 |
| 2025-10-17 | 390.02 | $399.08 | 1.2M |
| 2025-10-16 | 394.29 | $392.46 | 1.4M |
| 2025-10-15 | 402.09 | $389.56 | 1.5M |
| 2025-10-14 | 412.97 | $382.19 | 1.8M |
| 2025-10-13 | 428.97 | $378.72 | 2.6M |
| 2025-10-10 | 449.89 | $395.72 | 2.6M |
| 2025-10-09 | 470.20 | $407.38 | 4.9M |
| 2025-10-08 | 491.32 | $479.21 | 488344 |
| 2025-10-07 | 494.28 | $490.86 | 407814 |
| 2025-10-06 | 494.12 | $491.53 | 441002 |
| 2025-10-03 | 493.61 | $501.15 | 479438 |
| 2025-10-02 | 489.86 | $504.09 | 482660 |
| 2025-10-01 | 484.28 | $490.24 | 375109 |
| 2025-09-30 | 481.82 | $485.22 | 229934 |
| 2025-09-29 | 480.37 | $482.04 | 249115 |
| 2025-09-26 | 479.60 | $475.36 | 183755 |
| 2025-09-25 | 480.75 | $473.17 | 353652 |
| 2025-09-24 | 482.82 | $480.60 | 324900 |
| 2025-09-23 | 482.94 | $486.50 | 426300 |
| 2025-09-22 | 481.18 | $477.74 | 327300 |
| 2025-09-19 | 481.78 | $479.59 | 456656 |
| 2025-09-18 | 481.87 | $483.77 | 365515 |
| 2025-09-17 | 480.61 | $470.03 | 386209 |
| 2025-09-16 | 483.39 | $480.33 | 301400 |
| 2025-09-15 | 483.45 | $478.94 | 241547 |
| 2025-09-12 | 483.90 | $478.00 | 158821 |
| 2025-09-11 | 484.67 | $479.36 | 210245 |
| 2025-09-10 | 485.11 | $473.62 | 321220 |
| 2025-09-09 | 487.35 | $479.62 | 310159 |
| 2025-09-08 | 488.09 | $478.97 | 464400 |
| 2025-09-05 | 489.07 | $488.77 | 279304 |
| 2025-09-04 | 487.04 | $495.19 | 331500 |
| 2025-09-03 | 482.41 | $494.82 | 320900 |
| 2025-09-02 | 476.80 | $492.08 | 405559 |
| 2025-08-29 | 470.77 | $477.21 | 186900 |
| 2025-08-28 | 468.09 | $478.98 | 304400 |
| 2025-08-27 | 464.28 | $469.36 | 233200 |
| 2025-08-26 | 462.69 | $467.94 | 224466 |
| 2025-08-25 | 461.25 | $467.54 | 242458 |
| 2025-08-22 | 459.66 | $471.02 | 319858 |
| 2025-08-21 | 456.70 | $467.02 | 536900 |
| 2025-08-20 | 454.45 | $468.42 | 243606 |
| 2025-08-19 | 451.38 | $471.50 | 381270 |
| 2025-08-18 | 446.81 | $463.17 | 302709 |
| 2025-08-15 | 444.05 | $460.55 | 314123 |
| 2025-08-14 | 441.74 | $464.43 | 777998 |
| 2025-08-13 | 437.94 | $451.21 | 468444 |
| 2025-08-12 | 437.78 | $446.16 | 353453 |
| 2025-08-11 | 439.47 | $441.35 | 318803 |
| 2025-08-08 | 443.35 | $443.84 | 480400 |
| 2025-08-07 | 447.58 | $448.68 | 634025 |
| 2025-08-06 | 451.48 | $442.92 | 469100 |
| 2025-08-05 | 458.31 | $441.79 | 821301 |
| 2025-08-04 | 467.23 | $438.32 | 933447 |
| 2025-08-01 | 479.35 | $436.24 | 1.7M |
| 2025-07-31 | 494.88 | $443.39 | 2.3M |
| 2025-07-30 | 511.53 | $498.79 | 298570 |
| 2025-07-29 | 514.19 | $505.42 | 228256 |
| 2025-07-28 | 515.18 | $507.31 | 247100 |
| 2025-07-25 | 515.64 | $517.65 | 271800 |
| 2025-07-24 | 512.76 | $516.20 | 215318 |
| 2025-07-23 | 509.55 | $517.56 | 390481 |
| 2025-07-22 | 505.06 | $500.81 | 231303 |
| 2025-07-21 | 504.75 | $507.34 | 196133 |
| 2025-07-18 | 502.17 | $505.40 | 372305 |
| 2025-07-17 | 499.53 | $506.19 | 475702 |
| 2025-07-16 | 495.95 | $505.30 | 552399 |
| 2025-07-15 | 491.77 | $487.11 | 222500 |
| 2025-07-14 | 492.35 | $488.29 | 220300 |
| 2025-07-11 | 492.61 | $490.66 | 268300 |
| 2025-07-10 | 492.09 | $497.94 | 316249 |
| 2025-07-09 | 489.07 | $491.01 | 198441 |
| 2025-07-08 | 487.51 | $489.03 | 365476 |
| 2025-07-07 | 486.17 | $486.32 | 262821 |
| 2025-07-03 | 485.32 | $490.20 | 201602 |
| 2025-07-02 | 483.01 | $491.56 | 288330 |
| 2025-07-01 | 479.72 | $489.37 | 354200 |
| 2025-06-30 | 476.37 | $490.74 | 339558 |
| 2025-06-27 | 471.86 | $491.10 | 488800 |
| 2025-06-26 | 466.29 | $477.54 | 528906 |
| 2025-06-25 | 463.84 | $475.12 | 284228 |
| 2025-06-24 | 461.72 | $472.42 | 442600 |
| 2025-06-23 | 460.09 | $461.08 | 231134 |
| 2025-06-20 | 461.80 | $459.05 | 177957 |
| 2025-06-18 | 464.65 | $460.51 | 212600 |
| 2025-06-17 | 467.75 | $460.65 | 263613 |
| 2025-06-16 | 471.57 | $464.81 | 256400 |
| 2025-06-13 | 474.96 | $463.44 | 646400 |
| 2025-06-12 | 479.56 | $472.66 | 471122 |
| 2025-06-11 | 482.26 | $482.39 | 374600 |
| 2025-06-10 | 482.45 | $486.39 | 554300 |
| 2025-06-09 | 481.40 | $479.12 | 211600 |
| 2025-06-06 | 482.41 | $482.61 | 217201 |
| 2025-06-05 | 482.50 | $480.36 | 220658 |
| 2025-06-04 | 483.30 | $480.96 | 273147 |
| 2025-06-03 | 484.05 | $475.74 | 358200 |
| 2025-06-02 | 486.57 | $480.08 | 356406 |
| 2025-05-30 | 488.19 | $478.76 | 321636 |
| 2025-05-29 | 490.49 | $479.02 | 231200 |
| 2025-05-28 | 493.11 | $475.40 | 291534 |
| 2025-05-27 | 497.30 | $483.47 | 439200 |
| 2025-05-23 | 499.68 | $476.22 | 487425 |
| 2025-05-22 | 504.66 | $491.30 | 279120 |
| 2025-05-21 | 505.71 | $496.12 | 302900 |
| 2025-05-20 | 505.20 | $499.02 | 196000 |
| 2025-05-19 | 503.37 | $497.63 | 185700 |
| 2025-05-16 | 501.29 | $498.74 | 184124 |
| 2025-05-15 | 498.11 | $494.79 | 236792 |
| 2025-05-14 | 495.19 | $495.65 | 309700 |
| 2025-05-13 | 491.09 | $490.88 | 334336 |
| 2025-05-12 | 487.32 | $486.76 | 351900 |
| 2025-05-09 | 483.77 | $488.28 | 269909 |
| 2025-05-08 | 478.71 | $480.71 | 353100 |
| 2025-05-07 | 474.71 | $476.74 | 297900 |
| 2025-05-06 | 470.88 | $474.14 | 433400 |
| 2025-05-05 | 466.83 | $466.46 | 308100 |
| 2025-05-02 | 464.14 | $462.84 | 408431 |
| 2025-05-01 | 461.83 | $460.12 | 247428 |
| 2025-04-30 | 459.71 | $461.78 | 361837 |
| 2025-04-29 | 456.45 | $462.74 | 262319 |
| 2025-04-28 | 452.02 | $458.20 | 330500 |
| 2025-04-25 | 447.93 | $460.80 | 250200 |
| 2025-04-24 | 442.04 | $456.82 | 415200 |
| 2025-04-23 | 436.05 | $441.68 | 340672 |
| 2025-04-22 | 433.52 | $447.16 | 371645 |
| 2025-04-21 | 428.71 | $434.76 | 238661 |
| 2025-04-17 | 426.79 | $439.97 | 239700 |
| 2025-04-16 | 422.85 | $432.75 | 340801 |
| 2025-04-15 | 420.41 | $433.98 | 266508 |
| 2025-04-14 | 417.16 | $429.53 | 434543 |
| 2025-04-11 | 414.73 | $428.58 | 613100 |
| 2025-04-10 | 412.23 | $423.81 | 616402 |
| 2025-04-09 | 410.87 | $432.00 | 1.0M |
| 2025-04-08 | 406.83 | $397.86 | 1.0M |
| 2025-04-07 | 412.95 | $398.70 | 1.1M |
| 2025-04-04 | 420.34 | $414.85 | 1.2M |
| 2025-04-03 | 424.42 | $431.23 | 608520 |
| 2025-04-02 | 424.37 | $438.54 | 601900 |
| 2025-04-01 | 422.17 | $430.61 | 594773 |
| 2025-03-31 | 422.20 | $427.88 | 446013 |
| 2025-03-28 | 423.29 | $429.71 | 1.1M |
| 2025-03-27 | 424.26 | $426.82 | 1.5M |
| 2025-03-26 | 426.57 | $413.73 | 1.1M |
| 2025-03-25 | 433.72 | $433.98 | 356208 |
| 2025-03-24 | 436.21 | $435.83 | 490879 |
| 2025-03-21 | 438.81 | $436.32 | 475145 |
| 2025-03-20 | 441.99 | $444.03 | 461103 |
| 2025-03-19 | 443.55 | $453.28 | 254940 |
| 2025-03-18 | 442.68 | $446.43 | 318100 |
| 2025-03-17 | 443.92 | $454.20 | 246500 |
| 2025-03-14 | 443.13 | $449.23 | 303200 |
| 2025-03-13 | 443.90 | $440.66 | 437720 |
| 2025-03-12 | 447.71 | $450.35 | 385602 |
| 2025-03-11 | 449.42 | $441.25 | 536600 |
| 2025-03-10 | 454.52 | $437.08 | 517934 |
| 2025-03-07 | 462.15 | $449.56 | 443520 |
| 2025-03-06 | 467.56 | $446.70 | 546900 |
| 2025-03-05 | 475.06 | $459.20 | 573800 |
| 2025-03-04 | 480.22 | $459.59 | 459453 |
| 2025-03-03 | 486.30 | $464.20 | 685432 |
| 2025-02-28 | 492.13 | $464.57 | 572800 |
| 2025-02-27 | 498.93 | $460.50 | 1.2M |
| 2025-02-26 | 508.27 | $480.00 | 934700 |
| 2025-02-25 | 513.16 | $504.50 | 283654 |
| 2025-02-24 | 511.02 | $499.22 | 237800 |
| 2025-02-21 | 509.71 | $503.43 | 282928 |
| 2025-02-20 | 506.39 | $508.15 | 215100 |
| 2025-02-19 | 500.48 | $500.84 | 171358 |
| 2025-02-18 | 495.22 | $504.69 | 273946 |
| 2025-02-14 | 487.25 | $503.84 | 379637 |
| 2025-02-13 | 477.50 | $490.45 | 419231 |
| 2025-02-12 | 469.59 | $482.55 | 368030 |
| 2025-02-11 | 462.24 | $474.96 | 596660 |
| 2025-02-10 | 455.50 | $460.80 | 388490 |
| 2025-02-07 | 451.61 | $446.44 | 398100 |
| 2025-02-06 | 451.30 | $461.56 | 396900 |
| 2025-02-05 | 446.00 | $464.19 | 539356 |
| 2025-02-04 | 438.62 | $459.30 | 939000 |
| 2025-02-03 | 431.13 | $428.94 | 484600 |
| 2025-01-31 | 431.59 | $428.52 | 372385 |
| 2025-01-30 | 432.27 | $431.95 | 474019 |
| 2025-01-29 | 432.01 | $428.99 | 298824 |
| 2025-01-28 | 432.62 | $431.09 | 295803 |
| 2025-01-27 | 432.68 | $432.32 | 321300 |
| 2025-01-24 | 432.35 | $432.37 | 349112 |
| 2025-01-23 | 431.92 | $429.98 | 341701 |
| 2025-01-22 | 432.15 | $432.50 | 212891 |
| 2025-01-21 | 431.62 | $440.23 | 275000 |
| 2025-01-17 | 428.53 | $435.87 | 167700 |
| 2025-01-16 | 426.17 | $432.94 | 180828 |
| 2025-01-15 | 424.24 | $431.68 | 212075 |
| 2025-01-14 | 422.35 | $421.97 | 270455 |
| 2025-01-13 | 423.19 | $418.37 | 292699 |
| 2025-01-10 | 425.41 | $429.29 | 215200 |
| 2025-01-08 | 424.73 | $433.87 | 238176 |
| 2025-01-07 | 422.51 | $427.97 | 169027 |
| 2025-01-06 | 421.77 | $426.77 | 235206 |
| 2025-01-03 | 421.34 | $417.42 | 243355 |
| 2025-01-02 | 423.89 | $416.42 | 283408 |
| 2024-12-31 | 427.39 | $424.84 | 138881 |
| 2024-12-30 | 429.08 | $426.77 | 150300 |
| 2024-12-27 | 430.60 | $432.15 | 171221 |
| 2024-12-26 | 430.82 | $431.74 | 158525 |
| 2024-12-24 | 431.29 | $433.98 | 82609 |
| 2024-12-23 | 431.22 | $430.15 | 225703 |
| 2024-12-20 | 432.42 | $426.93 | 262700 |
| 2024-12-19 | 434.98 | $425.30 | 388235 |
| 2024-12-18 | 438.67 | $422.83 | 302323 |
| 2024-12-17 | 443.98 | $432.36 | 380729 |
| 2024-12-16 | 447.44 | $436.96 | 325311 |
| 2024-12-13 | 450.18 | $454.18 | 201922 |
| 2024-12-12 | 448.04 | $451.86 | 209000 |
| 2024-12-11 | 446.15 | $449.53 | 227931 |
| 2024-12-10 | 444.58 | $448.56 | 235328 |
| 2024-12-09 | 442.97 | $448.48 | 279346 |
| 2024-12-06 | 441.05 | $458.44 | 362600 |
| 2024-12-05 | 435.60 | $445.52 | 356701 |
| 2024-12-04 | 433.12 | $445.73 | 306521 |
| 2024-12-03 | 430.13 | $444.51 | 312513 |
| 2024-12-02 | 427.00 | $437.40 | 223902 |
| 2024-11-29 | 425.58 | $434.16 | 143701 |
| 2024-11-27 | 425.05 | $431.57 | 167219 |
| 2024-11-26 | 425.42 | $431.70 | 220701 |
| 2024-11-25 | 426.01 | $435.24 | 340614 |
| 2024-11-22 | 425.83 | $437.62 | 231716 |
| 2024-11-21 | 425.07 | $429.51 | 217456 |
| 2024-11-20 | 426.94 | $427.16 | 227800 |
| 2024-11-19 | 430.20 | $428.48 | 313630 |
| 2024-11-18 | 433.98 | $434.98 | 243109 |
| 2024-11-15 | 436.74 | $430.99 | 280182 |
| 2024-11-14 | 441.57 | $440.39 | 204842 |
| 2024-11-13 | 444.67 | $439.89 | 277809 |
| 2024-11-12 | 448.77 | $437.12 | 419975 |
| 2024-11-11 | 454.79 | $452.46 | 324699 |
| 2024-11-08 | 457.40 | $454.46 | 429364 |
| 2024-11-07 | 460.04 | $452.66 | 516935 |
| 2024-11-06 | 463.92 | $443.00 | 753724 |
| 2024-11-05 | 471.77 | $441.00 | 1.5M |
| 2024-11-04 | 481.98 | $476.05 | 251000 |
| 2024-11-01 | 483.28 | $476.76 | 298396 |
| 2024-10-31 | 484.58 | $475.88 | 240700 |
| 2024-10-30 | 486.35 | $478.84 | 264881 |
| 2024-10-29 | 487.48 | $487.94 | 139527 |
| 2024-10-28 | 485.87 | $490.48 | 144802 |
| 2024-10-25 | 483.01 | $484.73 | 206708 |
| 2024-10-24 | 481.24 | $486.48 | 405973 |
| 2024-10-23 | 478.45 | $482.44 | 189930 |
| 2024-10-22 | 476.26 | $478.51 | 232024 |
| 2024-10-21 | 474.77 | $480.18 | 155700 |
| 2024-10-18 | 472.37 | $482.35 | 267910 |
| 2024-10-17 | 468.73 | $482.32 | 302106 |
| 2024-10-16 | 464.29 | $471.99 | 158400 |
| 2024-10-15 | 462.16 | $470.77 | 269951 |
| 2024-10-14 | 459.98 | $479.23 | 245108 |
| 2024-10-11 | 454.69 | $469.08 | 336700 |
| 2024-10-10 | 451.55 | $453.27 | 214904 |
| 2024-10-09 | 452.82 | $456.50 | 254826 |
| 2024-10-08 | 453.45 | $461.06 | 424300 |
| 2024-10-07 | 452.89 | $449.53 | 366300 |
| 2024-10-04 | 455.95 | $449.81 | 289954 |
| 2024-10-03 | 459.70 | $450.09 | 324006 |
| 2024-10-02 | 464.24 | $457.16 | 287247 |
| 2024-10-01 | 467.59 | $455.86 | 323384 |
| 2024-09-30 | 472.10 | $470.11 | 222215 |
| 2024-09-27 | 473.09 | $471.68 | 207200 |
| 2024-09-26 | 473.77 | $478.03 | 210539 |
| 2024-09-25 | 472.57 | $474.11 | 282425 |
| 2024-09-24 | 472.33 | $477.93 | 321700 |
| 2024-09-23 | 470.81 | $476.96 | 306418 |
| 2024-09-20 | 469.25 | $470.56 | 316157 |
| 2024-09-19 | 469.37 | $474.06 | 446596 |
| 2024-09-18 | 468.39 | $457.53 | 308426 |
| 2024-09-17 | 472.42 | $462.82 | 246900 |
| 2024-09-16 | 475.62 | $463.66 | 268947 |
| 2024-09-13 | 479.19 | $469.09 | 226000 |
| 2024-09-12 | 481.72 | $471.90 | 311388 |
| 2024-09-11 | 483.80 | $475.05 | 332508 |
| 2024-09-10 | 485.19 | $467.08 | 319107 |
| 2024-09-09 | 489.23 | $471.98 | 172020 |
| 2024-09-06 | 492.40 | $470.70 | 287100 |
| 2024-09-05 | 496.42 | $477.15 | 286800 |
| 2024-09-04 | 499.00 | $486.92 | 270514 |
| 2024-09-03 | 498.72 | $486.68 | 248668 |
| 2024-08-30 | 498.13 | $496.79 | 227000 |
| 2024-08-29 | 493.86 | $490.59 | 222706 |
| 2024-08-28 | 490.27 | $486.74 | 160400 |
| 2024-08-27 | 486.77 | $489.26 | 298597 |
| 2024-08-26 | 481.38 | $479.85 | 156255 |
| 2024-08-23 | 477.47 | $483.94 | 214700 |
| 2024-08-22 | 471.10 | $477.04 | 348500 |
| 2024-08-21 | 465.23 | $478.79 | 387534 |
| 2024-08-20 | 457.28 | $466.73 | 202053 |
| 2024-08-19 | 451.19 | $463.06 | 266403 |
| 2024-08-16 | 444.75 | $459.70 | 316054 |
| 2024-08-15 | 437.81 | $454.13 | 425153 |
| 2024-08-14 | 431.00 | $452.90 | 718900 |
| 2024-08-13 | 423.02 | $431.81 | 205400 |
| 2024-08-12 | 419.95 | $422.33 | 140800 |
| 2024-08-09 | 419.21 | $420.11 | 193365 |
| 2024-08-08 | 419.00 | $420.55 | 164209 |
| 2024-08-07 | 418.62 | $417.95 | 190200 |
| 2024-08-06 | 418.99 | $416.82 | 296430 |
| 2024-08-05 | 419.79 | $422.78 | 546900 |
| 2024-08-02 | 418.89 | $433.59 | 535440 |
| 2024-08-01 | 414.39 | $421.62 | 410548 |
| 2024-07-31 | 412.73 | $413.01 | 311117 |
| 2024-07-30 | 413.47 | $410.27 | 170043 |
| 2024-07-29 | 415.29 | $411.70 | 196851 |
| 2024-07-26 | 417.10 | $413.80 | 176000 |
| 2024-07-25 | 418.66 | $405.92 | 265133 |
| 2024-07-24 | 423.07 | $413.67 | 259582 |
| 2024-07-23 | 425.97 | $423.17 | 152400 |
| 2024-07-22 | 426.48 | $427.19 | 237000 |
| 2024-07-19 | 425.78 | $416.31 | 102700 |
| 2024-07-18 | 428.34 | $422.43 | 168507 |
| 2024-07-17 | 429.46 | $420.71 | 177300 |
| 2024-07-16 | 431.29 | $429.22 | 157902 |
| 2024-07-15 | 430.75 | $428.56 | 166624 |
| 2024-07-12 | 430.22 | $435.16 | 163630 |
| 2024-07-11 | 427.40 | $428.47 | 219415 |
| 2024-07-10 | 426.00 | $435.05 | 133618 |
| 2024-07-09 | 422.15 | $426.29 | 150836 |
| 2024-07-08 | 420.18 | $427.38 | 194449 |
| 2024-07-05 | 417.41 | $422.39 | 179961 |
| 2024-07-03 | 415.60 | $422.72 | 198243 |
| 2024-07-02 | 413.29 | $414.38 | 234367 |
| 2024-07-01 | 413.12 | $410.24 | 187428 |
| 2024-06-28 | 414.23 | $408.37 | 246800 |
| 2024-06-27 | 416.18 | $409.46 | 254158 |
| 2024-06-26 | 418.20 | $412.52 | 296225 |
| 2024-06-25 | 419.68 | $423.82 | 232400 |
| 2024-06-24 | 417.88 | $421.68 | 176720 |
| 2024-06-21 | 416.34 | $414.65 | 216500 |
| 2024-06-20 | 416.67 | $420.09 | 189800 |
| 2024-06-18 | 415.35 | $414.36 | 103200 |
| 2024-06-17 | 415.53 | $416.06 | 163100 |
| 2024-06-14 | 415.22 | $409.98 | 346641 |
| 2024-06-13 | 416.75 | $416.68 | 178798 |
| 2024-06-12 | 416.48 | $427.36 | 356722 |
| 2024-06-11 | 412.76 | $410.94 | 169100 |
| 2024-06-10 | 413.43 | $413.48 | 107104 |
| 2024-06-07 | 413.45 | $412.93 | 184240 |
| 2024-06-06 | 413.66 | $416.92 | 393522 |
| 2024-06-05 | 412.65 | $422.40 | 331387 |
| 2024-06-04 | 409.70 | $410.74 | 195123 |
| 2024-06-03 | 409.84 | $409.05 | 147500 |
| 2024-05-31 | 410.57 | $411.00 | 177603 |
| 2024-05-30 | 410.88 | $408.98 | 116015 |
| 2024-05-29 | 411.92 | $406.19 | 257300 |
| 2024-05-28 | 414.10 | $412.14 | 175000 |
| 2024-05-24 | 414.88 | $416.16 | 169700 |
| 2024-05-23 | 414.58 | $413.53 | 153400 |
| 2024-05-22 | 415.05 | $415.05 | 223234 |
| 2024-05-21 | 415.16 | $418.37 | 225933 |
| 2024-05-20 | 414.24 | $416.65 | 185419 |
| 2024-05-17 | 413.69 | $422.30 | 182930 |
| 2024-05-16 | 411.25 | $419.57 | 266836 |
| 2024-05-15 | 409.18 | $417.21 | 307700 |
| 2024-05-14 | 407.46 | $411.02 | 135419 |
| 2024-05-13 | 407.40 | $405.73 | 174800 |
| 2024-05-10 | 409.06 | $405.00 | 222446 |
| 2024-05-09 | 411.38 | $407.43 | 255337 |
| 2024-05-08 | 413.49 | $406.22 | 442600 |
| 2024-05-07 | 416.49 | $401.00 | 966800 |
| 2024-05-06 | 421.80 | $427.66 | 307543 |
| 2024-05-03 | 419.84 | $430.29 | 288971 |
| 2024-05-02 | 416.63 | $424.56 | 214124 |
| 2024-05-01 | 414.54 | $415.94 | 109900 |
| 2024-04-30 | 414.75 | $415.70 | 217700 |
| 2024-04-29 | 415.13 | $422.44 | 146800 |
| 2024-04-26 | 413.49 | $422.46 | 217590 |
| 2024-04-25 | 411.54 | $412.21 | 510115 |
| 2024-04-24 | 412.46 | $420.33 | 237357 |
| 2024-04-23 | 411.07 | $424.74 | 273400 |
| 2024-04-22 | 408.07 | $410.27 | 179936 |
| 2024-04-19 | 409.07 | $408.65 | 282950 |
| 2024-04-18 | 410.90 | $412.62 | 216100 |
| 2024-04-17 | 411.95 | $416.00 | 264800 |
| 2024-04-16 | 412.25 | $411.34 | 203404 |
| 2024-04-15 | 414.16 | $410.93 | 218023 |
| 2024-04-12 | 416.68 | $410.40 | 250000 |
| 2024-04-11 | 419.98 | $420.38 | 163026 |
| 2024-04-10 | 420.87 | $419.82 | 247410 |
| 2024-04-09 | 422.15 | $420.50 | 217200 |
| 2024-04-08 | 423.52 | $423.55 | 284410 |
| 2024-04-05 | 424.23 | $418.86 | 186700 |
| 2024-04-04 | 426.56 | $414.03 | 424129 |
| 2024-04-03 | 430.91 | $419.51 | 303100 |
| 2024-04-02 | 434.41 | $419.59 | 304967 |
| 2024-04-01 | 438.56 | $431.75 | 166500 |
| 2024-03-28 | 439.66 | $435.94 | 176400 |
| 2024-03-27 | 439.52 | $439.16 | 131300 |
| 2024-03-26 | 438.19 | $437.97 | 173400 |
| 2024-03-25 | 436.80 | $439.59 | 186300 |
| 2024-03-22 | 434.43 | $433.29 | 131737 |
| 2024-03-21 | 433.39 | $431.11 | 238540 |
| 2024-03-20 | 432.66 | $434.14 | 242842 |
| 2024-03-19 | 430.65 | $433.36 | 351906 |
| 2024-03-18 | 428.30 | $426.53 | 220027 |
| 2024-03-15 | 427.45 | $424.54 | 207800 |
| 2024-03-14 | 426.87 | $420.38 | 190228 |
| 2024-03-13 | 427.33 | $422.45 | 162800 |
| 2024-03-12 | 427.04 | $424.00 | 410170 |
| 2024-03-11 | 426.02 | $413.00 | 257255 |
| 2024-03-08 | 428.05 | $420.74 | 278772 |
| 2024-03-07 | 427.86 | $421.75 | 163900 |
| 2024-03-06 | 427.07 | $416.63 | 363562 |
| 2024-03-05 | 427.47 | $411.46 | 224000 |
| 2024-03-04 | 429.32 | $413.57 | 396300 |
| 2024-03-01 | 430.62 | $425.35 | 216500 |
| 2024-02-29 | 428.15 | $424.77 | 483882 |
| 2024-02-28 | 424.99 | $428.56 | 341837 |
| 2024-02-27 | 419.63 | $421.31 | 405400 |
| 2024-02-26 | 415.08 | $419.33 | 319613 |
| 2024-02-23 | 409.87 | $416.07 | 282507 |
| 2024-02-22 | 404.28 | $411.85 | 327446 |
| 2024-02-21 | 398.55 | $402.27 | 351623 |
| 2024-02-20 | 394.36 | $390.45 | 255349 |
| 2024-02-16 | 392.78 | $389.23 | 231624 |
| 2024-02-15 | 391.03 | $389.10 | 185000 |
| 2024-02-14 | 388.72 | $382.45 | 161185 |
| 2024-02-13 | 387.79 | $376.84 | 278519 |
| 2024-02-12 | 388.21 | $387.25 | 234372 |
| 2024-02-09 | 385.20 | $392.56 | 252847 |
| 2024-02-08 | 379.62 | $385.15 | 271035 |
| 2024-02-07 | 374.97 | $381.04 | 305170 |
| 2024-02-06 | 370.42 | $378.53 | 318951 |
| 2024-02-05 | 365.52 | $371.66 | 447700 |
| 2024-02-02 | 361.58 | $379.25 | 694700 |
| 2024-02-01 | 354.28 | $389.45 | 1.6M |
| 2024-01-31 | 342.09 | $345.92 | 386621 |
| 2024-01-30 | 341.02 | $349.41 | 382315 |
| 2024-01-29 | 338.63 | $344.93 | 300600 |
| 2024-01-26 | 337.17 | $340.17 | 504300 |
| 2024-01-25 | 336.95 | $335.34 | 376775 |
| 2024-01-24 | 338.26 | $335.24 | 338822 |
| 2024-01-23 | 339.94 | $333.30 | 366750 |
| 2024-01-22 | 342.64 | $337.16 | 488827 |
| 2024-01-19 | 344.74 | $349.41 | 194000 |
| 2024-01-18 | 343.42 | $347.10 | 229100 |
| 2024-01-17 | 342.58 | $343.29 | 290600 |
| 2024-01-16 | 342.78 | $346.74 | 366047 |
| 2024-01-12 | 341.96 | $351.30 | 249300 |
| 2024-01-11 | 339.56 | $350.53 | 252295 |
| 2024-01-10 | 336.93 | $351.42 | 543500 |
| 2024-01-09 | 333.53 | $343.09 | 413132 |
| 2024-01-08 | 332.11 | $344.14 | 366405 |
| 2024-01-05 | 330.17 | $334.93 | 264337 |
| 2024-01-04 | 330.86 | $334.42 | 312477 |
| 2024-01-03 | 332.00 | $333.35 | 275600 |
| 2024-01-02 | 333.85 | $337.72 | 342203 |
| 2023-12-29 | 334.87 | $338.43 | 271814 |
| 2023-12-28 | 336.00 | $336.95 | 188300 |
| 2023-12-27 | 337.98 | $338.34 | 332193 |
| 2023-12-26 | 340.08 | $335.89 | 224454 |
| 2023-12-22 | 343.50 | $334.62 | 398700 |
| 2023-12-21 | 348.17 | $336.05 | 554565 |
| 2023-12-20 | 353.46 | $339.07 | 569991 |
| 2023-12-19 | 358.96 | $348.66 | 419854 |
| 2023-12-18 | 362.62 | $346.91 | 635260 |
| 2023-12-15 | 367.59 | $354.50 | 490954 |
| 2023-12-14 | 371.15 | $363.85 | 416100 |
| 2023-12-13 | 372.42 | $369.90 | 404570 |
| 2023-12-12 | 371.91 | $371.35 | 199607 |
| 2023-12-11 | 370.70 | $371.96 | 309926 |
| 2023-12-08 | 368.89 | $366.75 | 387917 |
| 2023-12-07 | 368.19 | $363.75 | 236300 |
| 2023-12-06 | 368.14 | $361.68 | 263421 |
| 2023-12-05 | 368.57 | $362.24 | 253630 |
| 2023-12-04 | 368.76 | $353.64 | 395563 |
| 2023-12-01 | 371.51 | $356.99 | 469000 |
| 2023-11-30 | 373.59 | $358.96 | 436300 |
| 2023-11-29 | 375.25 | $366.42 | 249818 |
| 2023-11-28 | 374.65 | $368.27 | 283200 |
| 2023-11-27 | 373.05 | $369.66 | 207521 |
| 2023-11-24 | 370.37 | $367.44 | 152500 |
| 2023-11-22 | 367.52 | $364.25 | 130600 |
| 2023-11-21 | 364.77 | $361.09 | 234300 |
| 2023-11-20 | 362.13 | $364.32 | 341254 |
| 2023-11-17 | 357.62 | $359.34 | 285421 |
| 2023-11-16 | 353.42 | $354.01 | 276603 |
| 2023-11-15 | 349.74 | $351.68 | 382100 |
| 2023-11-14 | 345.75 | $353.75 | 384380 |
| 2023-11-13 | 340.00 | $341.28 | 229700 |
| 2023-11-10 | 336.74 | $339.56 | 207863 |
| 2023-11-09 | 333.12 | $335.89 | 245656 |
| 2023-11-08 | 329.69 | $337.22 | 349667 |
| 2023-11-07 | 324.93 | $333.37 | 318005 |
| 2023-11-06 | 320.21 | $333.50 | 468001 |
| 2023-11-03 | 314.30 | $331.41 | 493217 |
| 2023-11-02 | 307.69 | $323.42 | 618931 |
| 2023-11-01 | 302.12 | $304.98 | 543500 |
| 2023-10-31 | 301.17 | $301.64 | 562040 |
| 2023-10-30 | 301.06 | $299.39 | 492228 |
| 2023-10-27 | 301.66 | $298.24 | 571800 |
| 2023-10-26 | 302.74 | $297.11 | 302437 |
| 2023-10-25 | 304.42 | $299.31 | 314846 |
| 2023-10-24 | 305.74 | $300.90 | 365344 |
| 2023-10-23 | 306.83 | $303.36 | 337400 |
| 2023-10-20 | 307.34 | $301.70 | 334700 |
| 2023-10-19 | 308.45 | $301.39 | 503945 |
| 2023-10-18 | 309.84 | $303.49 | 290307 |
| 2023-10-17 | 310.81 | $309.57 | 326745 |
| 2023-10-16 | 310.00 | $315.04 | 415400 |
| 2023-10-13 | 307.22 | $312.02 | 693708 |
| 2023-10-12 | 304.72 | $309.07 | 281900 |
| 2023-10-11 | 302.58 | $309.82 | 353932 |
| 2023-10-10 | 299.71 | $305.21 | 385901 |
| 2023-10-09 | 297.67 | $300.51 | 187739 |
| 2023-10-06 | 296.67 | $305.40 | 257408 |
| 2023-10-05 | 293.93 | $299.95 | 226806 |
| 2023-10-04 | 292.35 | $299.59 | 162000 |
| 2023-10-03 | 290.60 | $294.55 | 234483 |
| 2023-10-02 | 290.12 | $296.59 | 248107 |
| 2023-09-29 | 288.97 | $295.54 | 253622 |
| 2023-09-28 | 287.99 | $294.44 | 265628 |
| 2023-09-27 | 287.25 | $287.61 | 298000 |
| 2023-09-26 | 288.62 | $285.74 | 221499 |
| 2023-09-25 | 290.98 | $288.11 | 206241 |
| 2023-09-22 | 293.21 | $288.25 | 233000 |
| 2023-09-21 | 295.97 | $291.57 | 400897 |
| 2023-09-20 | 298.37 | $302.91 | 235543 |
| 2023-09-19 | 297.76 | $299.11 | 201012 |
| 2023-09-18 | 298.30 | $299.68 | 161400 |
| 2023-09-15 | 298.85 | $300.96 | 389800 |
| 2023-09-14 | 299.19 | $302.67 | 204400 |
| 2023-09-13 | 299.14 | $299.05 | 229200 |
| 2023-09-12 | 300.30 | $298.12 | 215811 |
| 2023-09-11 | 302.09 | $302.68 | 249939 |
| 2023-09-08 | 302.89 | $297.19 | 286200 |
| 2023-09-07 | 305.67 | $298.79 | 548751 |
| 2023-09-06 | 308.60 | $302.51 | 376000 |
| 2023-09-05 | 311.03 | $305.17 | 265000 |
| 2023-09-01 | 313.17 | $308.32 | 579183 |
| 2023-08-31 | 314.78 | $317.74 | 207415 |
| 2023-08-30 | 313.76 | $320.29 | 202400 |
| 2023-08-29 | 311.72 | $320.59 | 286300 |
| 2023-08-28 | 309.15 | $313.31 | 137200 |
| 2023-08-25 | 308.36 | $311.26 | 193624 |
| 2023-08-24 | 308.09 | $307.53 | 162669 |
| 2023-08-23 | 308.98 | $312.79 | 135400 |
| 2023-08-22 | 308.44 | $310.56 | 194744 |
| 2023-08-21 | 308.54 | $311.97 | 137200 |
| 2023-08-18 | 308.26 | $305.75 | 398127 |
| 2023-08-17 | 309.94 | $306.02 | 321800 |
| 2023-08-16 | 311.95 | $313.34 | 188125 |
| 2023-08-15 | 312.11 | $315.74 | 183429 |
| 2023-08-14 | 311.58 | $315.57 | 204242 |
| 2023-08-11 | 311.03 | $311.19 | 270513 |
| 2023-08-10 | 311.79 | $314.76 | 350040 |
| 2023-08-09 | 311.62 | $311.61 | 257800 |
| 2023-08-08 | 312.45 | $310.98 | 316600 |
| 2023-08-07 | 313.70 | $312.24 | 227600 |
| 2023-08-04 | 314.85 | $311.45 | 246923 |
| 2023-08-03 | 316.53 | $314.16 | 313575 |
| 2023-08-02 | 317.72 | $313.56 | 546115 |
| 2023-08-01 | 319.37 | $317.62 | 341518 |
| 2023-07-31 | 320.08 | $320.39 | 265032 |
| 2023-07-28 | 320.05 | $321.82 | 298150 |
| 2023-07-27 | 319.55 | $317.27 | 319044 |
| 2023-07-26 | 320.35 | $317.35 | 171600 |
| 2023-07-25 | 321.29 | $316.11 | 269284 |
| 2023-07-24 | 322.78 | $317.16 | 213700 |
| 2023-07-21 | 324.21 | $318.01 | 281200 |
| 2023-07-20 | 325.63 | $318.66 | 399732 |
| 2023-07-19 | 327.07 | $321.09 | 362207 |
| 2023-07-18 | 327.96 | $326.32 | 258658 |
| 2023-07-17 | 327.29 | $328.71 | 339500 |
| 2023-07-14 | 325.61 | $328.78 | 334276 |
| 2023-07-13 | 323.44 | $323.36 | 375241 |
| 2023-07-12 | 322.41 | $322.68 | 443838 |
| 2023-07-11 | 321.28 | $318.39 | 378129 |
| 2023-07-10 | 321.16 | $318.29 | 338511 |
| 2023-07-07 | 320.94 | $314.49 | 332124 |
| 2023-07-06 | 321.78 | $313.53 | 451141 |
| 2023-07-05 | 322.99 | $320.01 | 395100 |
| 2023-07-03 | 322.27 | $325.87 | 224433 |
| 2023-06-30 | 319.42 | $325.21 | 521818 |
| 2023-06-29 | 316.02 | $320.67 | 472100 |
| 2023-06-28 | 313.21 | $317.96 | 334600 |
| 2023-06-27 | 310.55 | $314.09 | 240919 |
| 2023-06-26 | 308.45 | $306.49 | 145050 |
| 2023-06-23 | 308.22 | $307.52 | 426800 |
| 2023-06-22 | 307.53 | $307.29 | 268100 |
| 2023-06-21 | 306.68 | $308.30 | 400242 |
| 2023-06-20 | 305.25 | $306.16 | 355800 |
| 2023-06-16 | 304.11 | $308.02 | 294925 |
| 2023-06-15 | 302.07 | $306.11 | 657600 |
| 2023-06-14 | 300.12 | $302.79 | 418146 |
| 2023-06-13 | 298.75 | $300.11 | 359400 |
| 2023-06-12 | 297.88 | $300.58 | 275048 |
| 2023-06-09 | 296.63 | $297.80 | 263164 |
| 2023-06-08 | 295.95 | $298.24 | 289300 |
| 2023-06-07 | 294.95 | $294.53 | 315100 |
| 2023-06-06 | 294.86 | $297.12 | 312300 |
| 2023-06-05 | 293.91 | $296.43 | 181661 |
| 2023-06-02 | 292.94 | $298.60 | 364506 |
| 2023-06-01 | 291.05 | $293.09 | 269516 |
| 2023-05-31 | 290.48 | $286.67 | 482200 |
| 2023-05-30 | 291.79 | $287.36 | 405200 |
| 2023-05-26 | 293.15 | $290.76 | 221900 |
| 2023-05-25 | 293.70 | $286.60 | 228337 |
| 2023-05-24 | 295.63 | $286.96 | 445100 |
| 2023-05-23 | 297.82 | $289.90 | 541000 |
| 2023-05-22 | 299.48 | $301.53 | 236831 |
| 2023-05-19 | 297.73 | $298.24 | 391654 |
| 2023-05-18 | 296.55 | $295.16 | 365400 |
| 2023-05-17 | 295.99 | $293.33 | 246200 |
| 2023-05-16 | 295.81 | $292.60 | 316900 |
| 2023-05-15 | 295.72 | $293.00 | 316000 |
| 2023-05-12 | 295.39 | $296.27 | 393848 |
| 2023-05-11 | 293.85 | $293.61 | 333052 |
| 2023-05-10 | 292.71 | $292.18 | 438204 |
| 2023-05-09 | 291.69 | $294.19 | 378900 |
| 2023-05-08 | 289.71 | $296.97 | 297102 |
| 2023-05-05 | 286.33 | $296.81 | 465055 |
| 2023-05-04 | 282.20 | $291.79 | 946905 |
| 2023-05-03 | 278.71 | $277.64 | 330144 |
| 2023-05-02 | 278.91 | $275.78 | 298341 |
| 2023-05-01 | 279.70 | $279.14 | 163000 |
| 2023-04-28 | 279.58 | $278.64 | 383510 |
| 2023-04-27 | 279.54 | $278.24 | 466300 |
| 2023-04-26 | 279.59 | $275.41 | 325100 |
| 2023-04-25 | 280.49 | $277.21 | 249800 |
| 2023-04-24 | 280.97 | $280.19 | 316000 |
| 2023-04-21 | 280.55 | $278.03 | 324300 |
| 2023-04-20 | 280.66 | $276.00 | 428850 |
| 2023-04-19 | 281.37 | $278.63 | 271918 |
| 2023-04-18 | 281.33 | $280.60 | 309429 |
| 2023-04-17 | 280.57 | $281.04 | 337551 |
| 2023-04-14 | 279.43 | $285.53 | 462004 |
| 2023-04-13 | 276.54 | $282.94 | 679817 |
| 2023-04-12 | 273.78 | $276.63 | 294202 |
| 2023-04-11 | 272.37 | $274.22 | 227500 |
| 2023-04-10 | 271.37 | $272.99 | 202400 |
| 2023-04-06 | 270.50 | $271.94 | 402700 |
| 2023-04-05 | 269.74 | $270.55 | 364833 |
| 2023-04-04 | 269.23 | $270.83 | 194449 |
| 2023-04-03 | 268.48 | $270.94 | 186353 |
| 2023-03-31 | 267.52 | $270.94 | 237301 |
| 2023-03-30 | 266.32 | $268.90 | 251420 |
| 2023-03-29 | 265.49 | $268.87 | 186101 |
| 2023-03-28 | 264.47 | $266.31 | 200546 |
| 2023-03-27 | 264.04 | $266.17 | 237100 |
| 2023-03-24 | 263.56 | $265.37 | 326803 |
| 2023-03-23 | 263.22 | $266.12 | 327300 |
| 2023-03-22 | 262.58 | $265.17 | 284200 |
| 2023-03-21 | 262.09 | $266.64 | 262062 |
| 2023-03-20 | 261.05 | $262.48 | 262439 |
| 2023-03-17 | 261.10 | $259.20 | 354500 |
| 2023-03-16 | 262.21 | $264.36 | 417371 |
| 2023-03-15 | 261.94 | $256.29 | 405900 |
| 2023-03-14 | 264.16 | $262.90 | 419836 |
| 2023-03-13 | 264.76 | $260.06 | 310500 |
| 2023-03-10 | 266.38 | $261.23 | 476420 |
| 2023-03-09 | 267.94 | $264.68 | 242317 |
| 2023-03-08 | 268.71 | $269.66 | 165000 |
| 2023-03-07 | 268.02 | $268.67 | 269532 |
| 2023-03-06 | 267.43 | $270.36 | 752102 |
| 2023-03-03 | 266.13 | $271.45 | 494889 |
| 2023-03-02 | 264.14 | $264.58 | 203532 |
| 2023-03-01 | 263.85 | $262.72 | 203333 |
| 2023-02-28 | 264.05 | $260.37 | 351700 |
| 2023-02-27 | 264.97 | $261.36 | 195667 |
| 2023-02-24 | 265.72 | $259.11 | 246200 |
| 2023-02-23 | 267.27 | $262.15 | 258000 |
| 2023-02-22 | 268.11 | $260.60 | 286922 |
| 2023-02-21 | 269.53 | $262.80 | 331820 |
| 2023-02-17 | 270.43 | $266.88 | 251932 |
| 2023-02-16 | 270.11 | $265.88 | 217500 |
| 2023-02-15 | 269.90 | $267.23 | 282688 |
| 2023-02-14 | 269.06 | $265.61 | 198152 |
| 2023-02-13 | 268.41 | $263.44 | 232000 |
| 2023-02-10 | 268.13 | $259.68 | 564700 |
| 2023-02-09 | 268.82 | $266.31 | 306747 |
| 2023-02-08 | 267.38 | $266.56 | 445386 |
| 2023-02-07 | 265.37 | $266.91 | 464879 |
| 2023-02-06 | 262.62 | $261.31 | 395300 |
| 2023-02-03 | 260.87 | $260.04 | 776300 |
| 2023-02-02 | 258.97 | $265.48 | 1.2M |
| 2023-02-01 | 254.77 | $253.32 | 786100 |
| 2023-01-31 | 253.34 | $251.31 | 708699 |
| 2023-01-30 | 252.08 | $251.25 | 481326 |
| 2023-01-27 | 250.42 | $253.72 | 802900 |
| 2023-01-26 | 247.46 | $247.77 | 362527 |
| 2023-01-25 | 245.61 | $245.58 | 275225 |
| 2023-01-24 | 243.91 | $244.04 | 283729 |
| 2023-01-23 | 242.20 | $243.64 | 373100 |
| 2023-01-20 | 240.12 | $242.38 | 311844 |
| 2023-01-19 | 237.86 | $237.99 | 605164 |
| 2023-01-18 | 236.39 | $239.71 | 566282 |
| 2023-01-17 | 233.95 | $237.86 | 340249 |
| 2023-01-13 | 231.46 | $235.92 | 186410 |
| 2023-01-12 | 228.97 | $235.84 | 329921 |
| 2023-01-11 | 225.88 | $233.71 | 332667 |
| 2023-01-10 | 222.74 | $231.95 | 297700 |
| 2023-01-09 | 219.44 | $228.77 | 564721 |
| 2023-01-06 | 216.42 | $224.08 | 212900 |
| 2023-01-05 | 214.21 | $216.08 | 205900 |
| 2023-01-04 | 214.08 | $219.67 | 354740 |
| 2023-01-03 | 212.80 | $215.37 | 316417 |
| 2022-12-30 | 212.64 | $214.22 | 141200 |
| 2022-12-29 | 212.83 | $216.59 | 189300 |
| 2022-12-28 | 212.35 | $210.25 | 163221 |
| 2022-12-27 | 213.81 | $212.00 | 190300 |
| 2022-12-23 | 215.06 | $211.01 | 222000 |
| 2022-12-22 | 216.91 | $212.56 | 180640 |
| 2022-12-21 | 218.68 | $213.90 | 335031 |
| 2022-12-20 | 220.41 | $214.09 | 208835 |
| 2022-12-19 | 222.44 | $216.13 | 192705 |
| 2022-12-16 | 224.22 | $218.11 | 155983 |
| 2022-12-15 | 225.71 | $222.40 | 221635 |
| 2022-12-14 | 226.11 | $225.18 | 205327 |
| 2022-12-13 | 225.64 | $225.49 | 343300 |
| 2022-12-12 | 224.89 | $222.53 | 147000 |
| 2022-12-09 | 224.84 | $220.72 | 150145 |
| 2022-12-08 | 225.26 | $220.33 | 228800 |
| 2022-12-07 | 225.81 | $220.08 | 194842 |
| 2022-12-06 | 226.46 | $221.10 | 301300 |
| 2022-12-05 | 226.81 | $223.68 | 372300 |
| 2022-12-02 | 226.31 | $226.58 | 353796 |
| 2022-12-01 | 224.65 | $228.08 | 299276 |
| 2022-11-30 | 222.04 | $223.05 | 282600 |
| 2022-11-29 | 220.33 | $215.22 | 223500 |
| 2022-11-28 | 220.62 | $215.95 | 203600 |
| 2022-11-25 | 220.63 | $218.14 | 70239 |
| 2022-11-23 | 219.83 | $217.59 | 213219 |
| 2022-11-22 | 218.89 | $216.36 | 162600 |
| 2022-11-21 | 218.02 | $214.12 | 181731 |
| 2022-11-18 | 217.54 | $216.33 | 143507 |
| 2022-11-17 | 216.13 | $213.55 | 347902 |
| 2022-11-16 | 215.15 | $213.94 | 194146 |
| 2022-11-15 | 213.72 | $215.44 | 289817 |
| 2022-11-14 | 211.37 | $212.76 | 341900 |
| 2022-11-11 | 209.23 | $216.86 | 439700 |
| 2022-11-10 | 205.23 | $212.80 | 445961 |
| 2022-11-09 | 201.55 | $201.49 | 261326 |
| 2022-11-08 | 200.58 | $204.30 | 385933 |
| 2022-11-07 | 198.45 | $199.89 | 298700 |
| 2022-11-04 | 197.19 | $199.20 | 565414 |
| 2022-11-03 | 195.83 | $192.52 | 528200 |
| 2022-11-02 | 196.25 | $191.59 | 595192 |
| 2022-11-01 | 197.02 | $196.96 | 299200 |
| 2022-10-31 | 196.20 | $196.77 | 277900 |
| 2022-10-28 | 195.22 | $198.65 | 356648 |
| 2022-10-27 | 193.39 | $196.29 | 261208 |
| 2022-10-26 | 191.88 | $197.18 | 257444 |
| 2022-10-25 | 189.74 | $196.51 | 352680 |
| 2022-10-24 | 187.34 | $191.73 | 399700 |
| 2022-10-21 | 185.93 | $188.37 | 285816 |
| 2022-10-20 | 185.30 | $186.66 | 260608 |
| 2022-10-19 | 185.11 | $187.57 | 179100 |
| 2022-10-18 | 184.61 | $191.02 | 264302 |
| 2022-10-17 | 182.96 | $188.59 | 308500 |
| 2022-10-14 | 181.76 | $180.63 | 388203 |
| 2022-10-13 | 182.88 | $183.45 | 463100 |
| 2022-10-12 | 183.41 | $182.50 | 319600 |
| 2022-10-11 | 184.42 | $183.15 | 322013 |
| 2022-10-10 | 185.51 | $182.11 | 493543 |
| 2022-10-07 | 187.20 | $185.00 | 340508 |
| 2022-10-06 | 188.40 | $190.88 | 332688 |
| 2022-10-05 | 188.04 | $193.52 | 361240 |
| 2022-10-04 | 186.82 | $193.78 | 509600 |
| 2022-10-03 | 185.30 | $186.70 | 412911 |
| 2022-09-30 | 185.76 | $185.00 | 282600 |
| 2022-09-29 | 186.93 | $186.42 | 444637 |
| 2022-09-28 | 187.96 | $191.23 | 433223 |
| 2022-09-27 | 187.77 | $189.19 | 413900 |
| 2022-09-26 | 188.26 | $186.43 | 275200 |
| 2022-09-23 | 189.78 | $186.25 | 577146 |
| 2022-09-22 | 191.76 | $189.13 | 527210 |
| 2022-09-21 | 193.32 | $192.48 | 421300 |
| 2022-09-20 | 194.20 | $194.00 | 578700 |
| 2022-09-19 | 194.83 | $198.44 | 183248 |
| 2022-09-16 | 194.24 | $196.90 | 355542 |
| 2022-09-15 | 194.06 | $196.64 | 290818 |
| 2022-09-14 | 193.96 | $199.62 | 437736 |
| 2022-09-13 | 192.96 | $195.52 | 339300 |
| 2022-09-12 | 193.10 | $201.97 | 321125 |
| 2022-09-09 | 191.30 | $195.80 | 266507 |
| 2022-09-08 | 191.14 | $193.71 | 245902 |
| 2022-09-07 | 191.69 | $195.27 | 156600 |
| 2022-09-06 | 191.96 | $190.35 | 444800 |
| 2022-09-02 | 193.93 | $191.18 | 334900 |
| 2022-09-01 | 196.15 | $193.85 | 308647 |
| 2022-08-31 | 198.08 | $194.66 | 325823 |
| 2022-08-30 | 200.23 | $195.43 | 375900 |
| 2022-08-29 | 202.66 | $198.99 | 271326 |
| 2022-08-26 | 204.52 | $197.79 | 279500 |
| 2022-08-25 | 207.19 | $206.92 | 202812 |
| 2022-08-24 | 207.56 | $203.60 | 173800 |
| 2022-08-23 | 209.06 | $201.90 | 211800 |
| 2022-08-22 | 211.40 | $200.56 | 473421 |
| 2022-08-19 | 214.65 | $207.04 | 220149 |
| 2022-08-18 | 216.50 | $212.37 | 252800 |
| 2022-08-17 | 216.99 | $211.38 | 221200 |
| 2022-08-16 | 217.82 | $212.16 | 288300 |
| 2022-08-15 | 218.49 | $214.66 | 96468 |
| 2022-08-12 | 218.42 | $215.81 | 176800 |
| 2022-08-11 | 217.85 | $215.27 | 299900 |
| 2022-08-10 | 217.22 | $215.00 | 181307 |
| 2022-08-09 | 216.42 | $210.47 | 246100 |
| 2022-08-08 | 216.76 | $213.56 | 212811 |
| 2022-08-05 | 216.06 | $211.94 | 310627 |
| 2022-08-04 | 215.60 | $216.00 | 276416 |
| 2022-08-03 | 213.63 | $215.70 | 349100 |
| 2022-08-02 | 211.18 | $211.04 | 422205 |
| 2022-08-01 | 209.56 | $213.21 | 380100 |
| 2022-07-29 | 206.79 | $211.23 | 337618 |
| 2022-07-28 | 203.94 | $207.49 | 420305 |
| 2022-07-27 | 201.57 | $200.73 | 368500 |
| 2022-07-26 | 200.73 | $195.65 | 261437 |
| 2022-07-25 | 201.25 | $201.61 | 265008 |
| 2022-07-22 | 199.91 | $200.43 | 207800 |
| 2022-07-21 | 198.59 | $202.04 | 361200 |
| 2022-07-20 | 196.39 | $195.59 | 421319 |
| 2022-07-19 | 195.70 | $198.98 | 537600 |
| 2022-07-18 | 193.72 | $195.08 | 547700 |
| 2022-07-15 | 192.51 | $193.47 | 469500 |
| 2022-07-14 | 191.49 | $188.75 | 466100 |
| 2022-07-13 | 191.72 | $191.12 | 263800 |
| 2022-07-12 | 191.21 | $188.86 | 446747 |
| 2022-07-11 | 191.27 | $190.68 | 427400 |
| 2022-07-08 | 190.73 | $193.63 | 240700 |
| 2022-07-07 | 189.10 | $192.57 | 235218 |
| 2022-07-06 | 187.44 | $189.81 | 267200 |
| 2022-07-05 | 186.27 | $189.98 | 300725 |
| 2022-07-01 | 184.80 | $187.94 | 338300 |
| 2022-06-30 | 183.65 | $183.48 | 449900 |
| 2022-06-29 | 183.68 | $184.80 | 456741 |
| 2022-06-28 | 183.32 | $185.07 | 342100 |
| 2022-06-27 | 182.82 | $186.46 | 458525 |
| 2022-06-24 | 181.81 | $191.94 | 367400 |
| 2022-06-23 | 178.88 | $185.61 | 375848 |
| 2022-06-22 | 177.37 | $183.75 | 609010 |
| 2022-06-21 | 176.21 | $184.43 | 621215 |
| 2022-06-17 | 174.66 | $176.03 | 788745 |
| 2022-06-16 | 175.55 | $174.06 | 802305 |
| 2022-06-15 | 177.36 | $176.87 | 682213 |
| 2022-06-14 | 178.78 | $168.75 | 640909 |
| 2022-06-13 | 183.17 | $171.51 | 659800 |
| 2022-06-10 | 187.73 | $181.82 | 416837 |
| 2022-06-09 | 190.07 | $187.45 | 614720 |
| 2022-06-08 | 191.18 | $191.87 | 499527 |
| 2022-06-07 | 191.17 | $191.16 | 337000 |
| 2022-06-06 | 191.41 | $193.27 | 279685 |
| 2022-06-03 | 191.08 | $189.71 | 535700 |
| 2022-06-02 | 191.84 | $197.88 | 404449 |
| 2022-06-01 | 190.23 | $189.17 | 558454 |
| 2022-05-31 | 191.07 | $194.97 | 461354 |
| 2022-05-27 | 190.32 | $201.86 | 437837 |
| 2022-05-26 | 187.29 | $197.02 | 417270 |
| 2022-05-25 | 185.21 | $191.04 | 269100 |
| 2022-05-24 | 184.69 | $190.52 | 302600 |
| 2022-05-23 | 184.33 | $189.66 | 405536 |
| 2022-05-20 | 184.29 | $189.48 | 643743 |
| 2022-05-19 | 184.43 | $188.44 | 666644 |
| 2022-05-18 | 185.09 | $183.17 | 882308 |
| 2022-05-17 | 187.69 | $192.37 | 808700 |
| 2022-05-16 | 188.10 | $187.61 | 599742 |
| 2022-05-13 | 190.24 | $193.91 | 494144 |
| 2022-05-12 | 191.00 | $188.99 | 629046 |
| 2022-05-11 | 193.62 | $188.50 | 519241 |
| 2022-05-10 | 197.09 | $190.71 | 909725 |
| 2022-05-09 | 200.73 | $190.56 | 597900 |
| 2022-05-06 | 205.30 | $197.86 | 693700 |
| 2022-05-05 | 208.63 | $202.06 | 565901 |
| 2022-05-04 | 211.41 | $211.75 | 1.3M |
| 2022-05-03 | 211.76 | $214.23 | 382900 |
| 2022-05-02 | 211.43 | $210.56 | 281022 |
| 2022-04-29 | 212.22 | $209.74 | 317850 |
| 2022-04-28 | 213.47 | $214.04 | 256800 |
| 2022-04-27 | 213.66 | $207.89 | 288800 |
| 2022-04-26 | 215.85 | $205.79 | 528009 |
| 2022-04-25 | 219.20 | $213.37 | 306243 |
| 2022-04-22 | 220.85 | $210.46 | 400900 |
| 2022-04-21 | 223.76 | $216.89 | 399548 |
| 2022-04-20 | 225.22 | $221.64 | 208300 |
| 2022-04-19 | 225.43 | $222.85 | 261500 |
| 2022-04-18 | 225.24 | $220.50 | 190033 |
| 2022-04-14 | 225.68 | $219.99 | 275300 |
| 2022-04-13 | 226.30 | $223.47 | 235418 |
| 2022-04-12 | 225.86 | $221.71 | 369420 |
| 2022-04-11 | 225.79 | $220.76 | 595217 |
| 2022-04-08 | 225.92 | $219.51 | 356426 |
| 2022-04-07 | 226.38 | $221.40 | 458800 |
| 2022-04-06 | 226.23 | $220.20 | 553800 |
| 2022-04-05 | 226.31 | $225.78 | 620142 |
| 2022-04-04 | 224.53 | $231.43 | 754700 |
| 2022-04-01 | 220.48 | $221.08 | 264600 |
| 2022-03-31 | 218.72 | $218.09 | 462850 |
| 2022-03-30 | 217.46 | $221.19 | 362500 |
| 2022-03-29 | 214.86 | $222.89 | 586540 |
| 2022-03-28 | 211.11 | $214.44 | 385400 |
| 2022-03-25 | 209.17 | $213.34 | 296700 |
| 2022-03-24 | 207.15 | $213.12 | 322830 |
| 2022-03-23 | 204.76 | $207.88 | 518935 |
| 2022-03-22 | 203.51 | $212.39 | 621547 |
| 2022-03-21 | 200.60 | $207.54 | 263500 |
| 2022-03-18 | 198.63 | $209.61 | 359500 |
| 2022-03-17 | 195.66 | $209.53 | 376200 |
| 2022-03-16 | 192.15 | $208.90 | 631937 |
| 2022-03-15 | 188.22 | $195.20 | 275800 |
| 2022-03-14 | 187.91 | $192.93 | 423600 |
| 2022-03-11 | 188.44 | $190.45 | 459500 |
| 2022-03-10 | 190.05 | $192.96 | 658200 |
| 2022-03-09 | 191.40 | $197.72 | 731900 |
| 2022-03-08 | 191.74 | $181.48 | 1.0M |
| 2022-03-07 | 197.47 | $183.25 | 941746 |
| 2022-03-04 | 204.06 | $198.41 | 753800 |
| 2022-03-03 | 207.43 | $203.74 | 341135 |
| 2022-03-02 | 209.97 | $210.06 | 321315 |
| 2022-03-01 | 211.18 | $208.48 | 357722 |
| 2022-02-28 | 213.26 | $215.31 | 376454 |
| 2022-02-25 | 213.74 | $213.42 | 460300 |
| 2022-02-24 | 215.03 | $215.55 | 732823 |
| 2022-02-23 | 216.02 | $215.30 | 301242 |
| 2022-02-22 | 217.42 | $216.43 | 344200 |
| 2022-02-18 | 218.86 | $220.38 | 256321 |
| 2022-02-17 | 219.47 | $220.97 | 196542 |
| 2022-02-16 | 220.13 | $224.07 | 241522 |
| 2022-02-15 | 220.05 | $224.24 | 357900 |
| 2022-02-14 | 220.01 | $218.21 | 433400 |
| 2022-02-11 | 221.98 | $218.17 | 773100 |
| 2022-02-10 | 224.51 | $224.50 | 443945 |
| 2022-02-09 | 225.69 | $233.80 | 345400 |
| 2022-02-08 | 224.29 | $227.09 | 578437 |
| 2022-02-07 | 224.81 | $225.52 | 577700 |
| 2022-02-04 | 226.07 | $230.13 | 268300 |
| 2022-02-03 | 226.26 | $229.53 | 288700 |
| 2022-02-02 | 226.80 | $238.41 | 551800 |
| 2022-02-01 | 224.79 | $235.49 | 551607 |
| 2022-01-31 | 223.40 | $230.96 | 818748 |
| 2022-01-28 | 223.32 | $226.98 | 280200 |
| 2022-01-27 | 224.66 | $221.12 | 400149 |
| 2022-01-26 | 228.31 | $226.26 | 406124 |
| 2022-01-25 | 231.30 | $226.66 | 385526 |
| 2022-01-24 | 234.97 | $231.72 | 476200 |
| 2022-01-21 | 237.97 | $232.31 | 391200 |
| 2022-01-20 | 241.56 | $236.60 | 293525 |
| 2022-01-19 | 244.67 | $239.08 | 448806 |
| 2022-01-18 | 247.77 | $236.65 | 326103 |
| 2022-01-14 | 252.38 | $245.39 | 346500 |
| 2022-01-13 | 255.27 | $251.01 | 251903 |
| 2022-01-12 | 257.04 | $258.41 | 240700 |
| 2022-01-11 | 256.86 | $254.34 | 331205 |
| 2022-01-10 | 257.95 | $254.22 | 586846 |
| 2022-01-07 | 259.31 | $257.02 | 276600 |
| 2022-01-06 | 260.08 | $261.58 | 302011 |
| 2022-01-05 | 259.56 | $262.79 | 278734 |
| 2022-01-04 | 258.54 | $269.19 | 691934 |
| 2022-01-03 | 255.27 | $259.49 | 192647 |
| 2021-12-31 | 254.37 | $258.82 | 133000 |
| 2021-12-30 | 253.52 | $256.83 | 168200 |
| 2021-12-29 | 253.14 | $257.80 | 119400 |
| 2021-12-28 | 252.41 | $257.50 | 142300 |
| 2021-12-27 | 251.65 | $258.14 | 169231 |
| 2021-12-23 | 250.58 | $253.46 | 223300 |
| 2021-12-22 | 250.81 | $250.70 | 243147 |
| 2021-12-21 | 252.02 | $249.02 | 456126 |
| 2021-12-20 | 254.08 | $249.60 | 520460 |
| 2021-12-17 | 256.44 | $252.51 | 442000 |
| 2021-12-16 | 258.42 | $256.58 | 301200 |
| 2021-12-15 | 259.56 | $260.47 | 605820 |
| 2021-12-14 | 259.72 | $253.31 | 449800 |
| 2021-12-13 | 262.17 | $258.40 | 192644 |
| 2021-12-10 | 263.53 | $261.30 | 413642 |
| 2021-12-09 | 264.24 | $260.25 | 313700 |
| 2021-12-08 | 265.38 | $267.07 | 288200 |
| 2021-12-07 | 264.58 | $265.90 | 290100 |
| 2021-12-06 | 263.91 | $258.53 | 367008 |
| 2021-12-03 | 265.37 | $258.81 | 284600 |
| 2021-12-02 | 267.00 | $262.48 | 465000 |
| 2021-12-01 | 267.73 | $256.86 | 364100 |
| 2021-11-30 | 270.30 | $260.46 | 380800 |
| 2021-11-29 | 272.17 | $265.77 | 224500 |
| 2021-11-26 | 272.63 | $262.71 | 273900 |
| 2021-11-24 | 274.00 | $268.33 | 257900 |
| 2021-11-23 | 273.71 | $266.96 | 516710 |
| 2021-11-22 | 273.61 | $275.30 | 724495 |
| 2021-11-19 | 270.65 | $271.31 | 456714 |
| 2021-11-18 | 268.12 | $265.80 | 362725 |
| 2021-11-17 | 266.59 | $266.28 | 851879 |
| 2021-11-16 | 264.40 | $257.89 | 195546 |
| 2021-11-15 | 264.19 | $258.85 | 139727 |
| 2021-11-12 | 263.44 | $258.57 | 330130 |
| 2021-11-11 | 262.42 | $258.10 | 353051 |
| 2021-11-10 | 261.13 | $252.98 | 428518 |
| 2021-11-09 | 260.96 | $256.67 | 381700 |
| 2021-11-08 | 259.37 | $260.73 | 285800 |
| 2021-11-05 | 255.93 | $262.52 | 628728 |
| 2021-11-04 | 250.97 | $257.33 | 405825 |
| 2021-11-03 | 246.39 | $255.68 | 1.1M |
| 2021-11-02 | 241.16 | $248.81 | 601822 |
| 2021-11-01 | 236.83 | $239.74 | 834670 |
| 2021-10-29 | 234.31 | $237.17 | 874532 |
| 2021-10-28 | 231.95 | $235.06 | 516100 |
| 2021-10-27 | 229.64 | $231.44 | 284539 |
| 2021-10-26 | 227.89 | $230.00 | 894631 |
| 2021-10-25 | 226.14 | $231.01 | 398000 |
| 2021-10-22 | 223.63 | $223.00 | 124800 |
| 2021-10-21 | 223.04 | $224.61 | 115107 |
| 2021-10-20 | 221.76 | $223.04 | 198300 |
| 2021-10-19 | 220.66 | $224.69 | 265200 |
| 2021-10-18 | 218.76 | $222.40 | 147900 |
| 2021-10-15 | 217.14 | $224.42 | 274559 |
| 2021-10-14 | 214.51 | $223.34 | 319739 |
| 2021-10-13 | 211.64 | $214.05 | 472400 |
| 2021-10-12 | 211.11 | $215.62 | 217928 |
| 2021-10-11 | 209.99 | $215.16 | 408500 |
| 2021-10-08 | 208.80 | $212.90 | 229747 |
| 2021-10-07 | 208.10 | $211.22 | 216826 |
| 2021-10-06 | 207.84 | $207.58 | 165900 |
| 2021-10-05 | 208.73 | $209.71 | 227100 |
| 2021-10-04 | 209.19 | $207.24 | 230832 |
| 2021-10-01 | 210.58 | $209.19 | 119413 |
| 2021-09-30 | 211.71 | $209.12 | 307400 |
| 2021-09-29 | 213.13 | $209.38 | 155100 |
| 2021-09-28 | 214.82 | $211.31 | 311700 |
| 2021-09-27 | 216.29 | $216.55 | 245200 |
| 2021-09-24 | 216.44 | $217.46 | 111626 |
| 2021-09-23 | 216.34 | $217.12 | 131631 |
| 2021-09-22 | 216.33 | $215.84 | 216314 |
| 2021-09-21 | 216.75 | $214.71 | 296300 |
| 2021-09-20 | 217.62 | $213.17 | 246200 |
| 2021-09-17 | 219.16 | $216.39 | 194441 |
| 2021-09-16 | 220.03 | $218.86 | 282915 |
| 2021-09-15 | 220.29 | $221.48 | 377024 |
| 2021-09-14 | 219.76 | $220.78 | 331200 |
| 2021-09-13 | 219.32 | $219.29 | 287800 |
| 2021-09-10 | 219.24 | $219.10 | 375900 |
| 2021-09-09 | 219.20 | $219.55 | 496309 |
| 2021-09-08 | 218.99 | $219.34 | 169347 |
| 2021-09-07 | 218.79 | $220.53 | 225000 |
| 2021-09-03 | 218.16 | $218.78 | 99100 |
| 2021-09-02 | 217.94 | $219.52 | 170700 |
| 2021-09-01 | 217.42 | $217.47 | 174500 |
| 2021-08-31 | 217.44 | $217.40 | 133103 |
| 2021-08-30 | 217.48 | $217.59 | 189321 |
| 2021-08-27 | 217.45 | $216.32 | 98659 |
| 2021-08-26 | 217.82 | $214.64 | 131108 |
| 2021-08-25 | 218.78 | $217.98 | 156900 |
| 2021-08-24 | 218.88 | $215.09 | 240542 |
| 2021-08-23 | 219.90 | $217.14 | 263700 |
| 2021-08-20 | 220.45 | $214.12 | 274000 |
| 2021-08-19 | 222.05 | $213.16 | 167010 |
| 2021-08-18 | 224.24 | $218.35 | 133205 |
| 2021-08-17 | 225.21 | $219.25 | 501493 |
| 2021-08-16 | 226.03 | $225.87 | 235718 |
| 2021-08-13 | 224.84 | $225.88 | 224300 |
| 2021-08-12 | 223.30 | $223.25 | 95409 |
| 2021-08-11 | 222.18 | $224.04 | 139700 |
| 2021-08-10 | 220.49 | $221.20 | 165200 |
| 2021-08-09 | 219.26 | $222.12 | 222200 |
| 2021-08-06 | 217.40 | $219.46 | 154400 |
| 2021-08-05 | 215.93 | $219.42 | 335543 |
| 2021-08-04 | 214.10 | $211.74 | 335706 |
| 2021-08-03 | 214.26 | $211.30 | 479100 |
| 2021-08-02 | 214.56 | $212.15 | 514700 |
| 2021-07-30 | 214.60 | $218.29 | 533503 |
| 2021-07-29 | 212.68 | $216.24 | 308700 |
| 2021-07-28 | 210.94 | $212.24 | 224900 |
| 2021-07-27 | 210.06 | $211.39 | 242151 |
| 2021-07-26 | 209.24 | $211.99 | 197608 |
| 2021-07-23 | 208.03 | $212.11 | 322700 |
| 2021-07-22 | 206.52 | $207.21 | 159628 |
| 2021-07-21 | 206.23 | $205.61 | 123800 |
| 2021-07-20 | 206.39 | $204.14 | 176900 |
| 2021-07-19 | 207.05 | $204.11 | 227400 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.39
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.09
Average
52.29
Maximum
81.14
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.39 | $376.83 | 343045 |
| 2026-07-16 | 58.00 | $382.58 | 364258 |
| 2026-07-15 | 55.63 | $375.74 | 313300 |
| 2026-07-14 | 53.22 | $369.16 | 281200 |
| 2026-07-13 | 54.87 | $372.98 | 304674 |
| 2026-07-10 | 56.46 | $376.64 | 250141 |
| 2026-07-09 | 55.80 | $374.67 | 287855 |
| 2026-07-08 | 55.95 | $375.03 | 403139 |
| 2026-07-07 | 60.98 | $386.99 | 366100 |
| 2026-07-06 | 63.18 | $391.86 | 662323 |
| 2026-07-02 | 61.30 | $384.97 | 624025 |
| 2026-07-01 | 58.28 | $374.66 | 692905 |
| 2026-06-30 | 57.56 | $372.29 | 594731 |
| 2026-06-29 | 56.36 | $368.34 | 1.0M |
| 2026-06-26 | 56.36 | $368.34 | 519500 |
| 2026-06-25 | 51.29 | $352.20 | 859045 |
| 2026-06-24 | 50.12 | $348.75 | 395539 |
| 2026-06-23 | 48.79 | $344.87 | 472514 |
| 2026-06-22 | 49.94 | $348.42 | 533561 |
| 2026-06-18 | 54.67 | $362.13 | 476420 |
| 2026-06-17 | 52.21 | $354.28 | 547798 |
| 2026-06-16 | 56.62 | $366.13 | 423149 |
| 2026-06-15 | 57.77 | $369.06 | 700157 |
| 2026-06-12 | 53.45 | $354.91 | 362665 |
| 2026-06-11 | 57.69 | $365.62 | 690202 |
| 2026-06-10 | 51.13 | $346.56 | 439500 |
| 2026-06-09 | 55.86 | $357.52 | 617818 |
| 2026-06-08 | 53.65 | $351.57 | 689298 |
| 2026-06-05 | 51.88 | $346.99 | 458865 |
| 2026-06-04 | 53.11 | $349.92 | 406750 |
| 2026-06-03 | 51.04 | $344.40 | 463980 |
| 2026-06-02 | 54.98 | $353.81 | 573361 |
| 2026-06-01 | 53.31 | $349.24 | 677582 |
| 2026-05-29 | 49.84 | $340.23 | 741202 |
| 2026-05-28 | 52.35 | $346.35 | 1.4M |
| 2026-05-27 | 46.90 | $333.22 | 1.4M |
| 2026-05-26 | 45.40 | $329.91 | 2.1M |
| 2026-05-22 | 53.31 | $348.24 | 688387 |
| 2026-05-21 | 53.87 | $349.39 | 556300 |
| 2026-05-20 | 50.63 | $341.81 | 719431 |
| 2026-05-19 | 44.71 | $329.66 | 478439 |
| 2026-05-18 | 42.05 | $324.77 | 498639 |
| 2026-05-15 | 40.05 | $321.20 | 665925 |
| 2026-05-14 | 44.55 | $332.21 | 332173 |
| 2026-05-13 | 44.93 | $333.09 | 644840 |
| 2026-05-12 | 42.90 | $329.26 | 424044 |
| 2026-05-11 | 42.90 | $329.26 | 556867 |
| 2026-05-08 | 47.18 | $339.69 | 699219 |
| 2026-05-07 | 46.09 | $337.46 | 696700 |
| 2026-05-06 | 45.51 | $336.25 | 673421 |
| 2026-05-05 | 40.03 | $325.44 | 1.2M |
| 2026-05-04 | 45.44 | $338.91 | 840700 |
| 2026-05-01 | 46.48 | $341.26 | 601604 |
| 2026-04-30 | 49.23 | $347.30 | 556861 |
| 2026-04-29 | 44.15 | $337.54 | 304534 |
| 2026-04-28 | 46.49 | $342.71 | 451940 |
| 2026-04-27 | 48.92 | $347.81 | 432010 |
| 2026-04-24 | 50.98 | $351.95 | 333403 |
| 2026-04-23 | 52.11 | $354.19 | 438813 |
| 2026-04-22 | 54.34 | $358.58 | 499900 |
| 2026-04-21 | 54.31 | $358.50 | 495914 |
| 2026-04-20 | 62.17 | $372.84 | 564900 |
| 2026-04-17 | 62.18 | $372.85 | 866685 |
| 2026-04-16 | 55.56 | $356.52 | 501946 |
| 2026-04-15 | 55.87 | $357.06 | 405329 |
| 2026-04-14 | 56.46 | $358.13 | 459800 |
| 2026-04-13 | 55.21 | $355.14 | 445505 |
| 2026-04-10 | 53.84 | $351.89 | 574797 |
| 2026-04-09 | 54.00 | $352.22 | 565104 |
| 2026-04-08 | 53.64 | $351.30 | 862502 |
| 2026-04-07 | 46.32 | $334.57 | 627216 |
| 2026-04-06 | 47.92 | $338.28 | 322289 |
| 2026-04-02 | 48.65 | $340.00 | 586300 |
| 2026-04-01 | 49.68 | $342.43 | 1.0M |
| 2026-03-31 | 47.97 | $338.45 | 1.4M |
| 2026-03-30 | 42.77 | $327.20 | 763910 |
| 2026-03-27 | 37.60 | $317.40 | 511130 |
| 2026-03-26 | 39.75 | $323.58 | 630200 |
| 2026-03-25 | 38.99 | $322.17 | 530000 |
| 2026-03-24 | 38.91 | $322.02 | 515230 |
| 2026-03-23 | 41.28 | $329.16 | 852852 |
| 2026-03-20 | 33.44 | $314.63 | 941449 |
| 2026-03-19 | 35.42 | $321.01 | 1.1M |
| 2026-03-18 | 38.63 | $330.47 | 567339 |
| 2026-03-17 | 40.86 | $336.48 | 554700 |
| 2026-03-16 | 39.69 | $334.36 | 662273 |
| 2026-03-13 | 38.33 | $331.86 | 879600 |
| 2026-03-12 | 39.23 | $334.55 | 546965 |
| 2026-03-11 | 41.33 | $340.61 | 386418 |
| 2026-03-10 | 43.50 | $346.56 | 519433 |
| 2026-03-09 | 43.51 | $346.58 | 763530 |
| 2026-03-06 | 44.75 | $350.08 | 478315 |
| 2026-03-05 | 47.70 | $358.03 | 576752 |
| 2026-03-04 | 50.51 | $365.09 | 374600 |
| 2026-03-03 | 48.91 | $361.13 | 742029 |
| 2026-03-02 | 49.53 | $362.75 | 873330 |
| 2026-02-27 | 56.83 | $379.92 | 574458 |
| 2026-02-26 | 55.47 | $376.19 | 532738 |
| 2026-02-25 | 54.44 | $373.34 | 632032 |
| 2026-02-24 | 54.68 | $373.92 | 759364 |
| 2026-02-23 | 48.81 | $358.42 | 498645 |
| 2026-02-20 | 52.36 | $366.95 | 607347 |
| 2026-02-19 | 52.18 | $366.50 | 804826 |
| 2026-02-18 | 52.16 | $366.43 | 553570 |
| 2026-02-17 | 55.65 | $374.99 | 576152 |
| 2026-02-13 | 57.40 | $379.08 | 1.0M |
| 2026-02-12 | 62.97 | $391.21 | 1.3M |
| 2026-02-11 | 60.50 | $383.00 | 3.1M |
| 2026-02-10 | 53.41 | $363.22 | 2.4M |
| 2026-02-09 | 39.20 | $336.13 | 647342 |
| 2026-02-06 | 37.64 | $333.79 | 732286 |
| 2026-02-05 | 38.02 | $334.76 | 452220 |
| 2026-02-04 | 39.84 | $339.33 | 689800 |
| 2026-02-03 | 33.91 | $330.32 | 587235 |
| 2026-02-02 | 36.17 | $336.33 | 470253 |
| 2026-01-30 | 33.98 | $333.17 | 531450 |
| 2026-01-29 | 35.94 | $338.45 | 488075 |
| 2026-01-28 | 32.43 | $333.46 | 497591 |
| 2026-01-27 | 33.82 | $337.40 | 451035 |
| 2026-01-26 | 34.92 | $340.45 | 642422 |
| 2026-01-23 | 33.63 | $338.53 | 870669 |
| 2026-01-22 | 32.99 | $337.55 | 729834 |
| 2026-01-21 | 34.32 | $341.68 | 1.5M |
| 2026-01-20 | 31.18 | $336.78 | 1.4M |
| 2026-01-16 | 33.83 | $345.23 | 1.1M |
| 2026-01-15 | 37.14 | $354.57 | 506392 |
| 2026-01-14 | 36.39 | $353.39 | 1.3M |
| 2026-01-13 | 38.88 | $360.09 | 1.1M |
| 2026-01-12 | 46.63 | $377.20 | 448980 |
| 2026-01-09 | 46.03 | $376.19 | 670100 |
| 2026-01-08 | 42.78 | $370.85 | 873300 |
| 2026-01-07 | 40.20 | $366.81 | 671982 |
| 2026-01-06 | 42.52 | $371.96 | 485060 |
| 2026-01-05 | 46.12 | $379.27 | 646043 |
| 2026-01-02 | 41.36 | $371.89 | 477208 |
| 2025-12-31 | 39.76 | $369.56 | 237836 |
| 2025-12-30 | 41.10 | $372.48 | 348371 |
| 2025-12-29 | 42.62 | $375.75 | 418618 |
| 2025-12-26 | 43.73 | $378.13 | 173300 |
| 2025-12-24 | 42.66 | $376.34 | 123000 |
| 2025-12-23 | 42.41 | $375.91 | 441721 |
| 2025-12-22 | 42.04 | $375.25 | 529102 |
| 2025-12-19 | 43.25 | $378.29 | 561400 |
| 2025-12-18 | 40.21 | $372.65 | 813000 |
| 2025-12-17 | 36.07 | $365.51 | 648656 |
| 2025-12-16 | 37.78 | $370.42 | 655946 |
| 2025-12-15 | 36.73 | $368.60 | 684885 |
| 2025-12-12 | 35.89 | $367.13 | 908167 |
| 2025-12-11 | 36.15 | $367.96 | 785568 |
| 2025-12-10 | 34.05 | $364.04 | 1.5M |
| 2025-12-09 | 37.43 | $375.35 | 738200 |
| 2025-12-08 | 39.97 | $382.98 | 776827 |
| 2025-12-05 | 43.75 | $393.21 | 469201 |
| 2025-12-04 | 43.76 | $393.23 | 355274 |
| 2025-12-03 | 43.99 | $393.84 | 564009 |
| 2025-12-02 | 40.53 | $386.56 | 454231 |
| 2025-12-01 | 40.65 | $386.93 | 405564 |
| 2025-11-28 | 42.26 | $391.90 | 349600 |
| 2025-11-26 | 37.99 | $382.80 | 538985 |
| 2025-11-25 | 38.69 | $385.14 | 653784 |
| 2025-11-24 | 37.01 | $381.58 | 1.1M |
| 2025-11-21 | 39.19 | $389.19 | 786555 |
| 2025-11-20 | 36.36 | $383.15 | 575042 |
| 2025-11-19 | 38.23 | $389.83 | 504222 |
| 2025-11-18 | 40.60 | $397.83 | 585751 |
| 2025-11-17 | 42.98 | $405.38 | 751300 |
| 2025-11-14 | 47.08 | $417.16 | 571725 |
| 2025-11-13 | 47.32 | $417.81 | 636714 |
| 2025-11-12 | 47.92 | $419.52 | 977767 |
| 2025-11-11 | 48.94 | $422.46 | 868900 |
| 2025-11-10 | 44.75 | $411.40 | 541977 |
| 2025-11-07 | 45.34 | $413.26 | 627142 |
| 2025-11-06 | 42.35 | $405.62 | 828242 |
| 2025-11-05 | 42.66 | $406.67 | 741848 |
| 2025-11-04 | 39.81 | $399.39 | 1.6M |
| 2025-11-03 | 36.79 | $392.03 | 943475 |
| 2025-10-31 | 39.86 | $403.95 | 1.0M |
| 2025-10-30 | 36.50 | $396.00 | 605851 |
| 2025-10-29 | 34.50 | $391.44 | 1.0M |
| 2025-10-28 | 37.14 | $402.27 | 686261 |
| 2025-10-27 | 38.48 | $407.46 | 445823 |
| 2025-10-24 | 38.69 | $408.31 | 710314 |
| 2025-10-23 | 36.51 | $402.85 | 649375 |
| 2025-10-22 | 32.85 | $394.06 | 949040 |
| 2025-10-21 | 34.22 | $400.46 | 739731 |
| 2025-10-20 | 33.33 | $398.31 | 642369 |
| 2025-10-17 | 33.49 | $399.08 | 1.2M |
| 2025-10-16 | 30.90 | $392.46 | 1.4M |
| 2025-10-15 | 29.76 | $389.56 | 1.5M |
| 2025-10-14 | 26.85 | $382.19 | 1.8M |
| 2025-10-13 | 25.47 | $378.72 | 2.6M |
| 2025-10-10 | 27.92 | $395.72 | 2.6M |
| 2025-10-09 | 29.79 | $407.38 | 4.9M |
| 2025-10-08 | 48.97 | $479.21 | 488344 |
| 2025-10-07 | 54.36 | $490.86 | 407814 |
| 2025-10-06 | 54.69 | $491.53 | 441002 |
| 2025-10-03 | 59.62 | $501.15 | 479438 |
| 2025-10-02 | 61.22 | $504.09 | 482660 |
| 2025-10-01 | 55.92 | $490.24 | 375109 |
| 2025-09-30 | 53.75 | $485.22 | 229934 |
| 2025-09-29 | 52.34 | $482.04 | 249115 |
| 2025-09-26 | 49.24 | $475.36 | 183755 |
| 2025-09-25 | 48.19 | $473.17 | 353652 |
| 2025-09-24 | 51.63 | $480.60 | 324900 |
| 2025-09-23 | 54.56 | $486.50 | 426300 |
| 2025-09-22 | 50.60 | $477.74 | 327300 |
| 2025-09-19 | 51.50 | $479.59 | 456656 |
| 2025-09-18 | 53.55 | $483.77 | 365515 |
| 2025-09-17 | 46.96 | $470.03 | 386209 |
| 2025-09-16 | 52.24 | $480.33 | 301400 |
| 2025-09-15 | 51.54 | $478.94 | 241547 |
| 2025-09-12 | 51.08 | $478.00 | 158821 |
| 2025-09-11 | 51.75 | $479.36 | 210245 |
| 2025-09-10 | 49.06 | $473.62 | 321220 |
| 2025-09-09 | 51.94 | $479.62 | 310159 |
| 2025-09-08 | 51.65 | $478.97 | 464400 |
| 2025-09-05 | 56.57 | $488.77 | 279304 |
| 2025-09-04 | 60.14 | $495.19 | 331500 |
| 2025-09-03 | 60.00 | $494.82 | 320900 |
| 2025-09-02 | 59.00 | $492.08 | 405559 |
| 2025-08-29 | 52.94 | $477.21 | 186900 |
| 2025-08-28 | 53.84 | $478.98 | 304400 |
| 2025-08-27 | 49.40 | $469.36 | 233200 |
| 2025-08-26 | 48.70 | $467.94 | 224466 |
| 2025-08-25 | 48.51 | $467.54 | 242458 |
| 2025-08-22 | 50.04 | $471.02 | 319858 |
| 2025-08-21 | 48.26 | $467.02 | 536900 |
| 2025-08-20 | 48.84 | $468.42 | 243606 |
| 2025-08-19 | 50.09 | $471.50 | 381270 |
| 2025-08-18 | 46.58 | $463.17 | 302709 |
| 2025-08-15 | 45.44 | $460.55 | 314123 |
| 2025-08-14 | 46.85 | $464.43 | 777998 |
| 2025-08-13 | 40.90 | $451.21 | 468444 |
| 2025-08-12 | 38.39 | $446.16 | 353453 |
| 2025-08-11 | 35.94 | $441.35 | 318803 |
| 2025-08-08 | 36.66 | $443.84 | 480400 |
| 2025-08-07 | 38.06 | $448.68 | 634025 |
| 2025-08-06 | 35.26 | $442.92 | 469100 |
| 2025-08-05 | 34.71 | $441.79 | 821301 |
| 2025-08-04 | 33.04 | $438.32 | 933447 |
| 2025-08-01 | 32.06 | $436.24 | 1.7M |
| 2025-07-31 | 33.68 | $443.39 | 2.3M |
| 2025-07-30 | 53.59 | $498.79 | 298570 |
| 2025-07-29 | 57.46 | $505.42 | 228256 |
| 2025-07-28 | 58.60 | $507.31 | 247100 |
| 2025-07-25 | 65.36 | $517.65 | 271800 |
| 2025-07-24 | 64.82 | $516.20 | 215318 |
| 2025-07-23 | 65.74 | $517.56 | 390481 |
| 2025-07-22 | 58.96 | $500.81 | 231303 |
| 2025-07-21 | 63.62 | $507.34 | 196133 |
| 2025-07-18 | 62.79 | $505.40 | 372305 |
| 2025-07-17 | 63.35 | $506.19 | 475702 |
| 2025-07-16 | 63.00 | $505.30 | 552399 |
| 2025-07-15 | 54.50 | $487.11 | 222500 |
| 2025-07-14 | 55.28 | $488.29 | 220300 |
| 2025-07-11 | 56.84 | $490.66 | 268300 |
| 2025-07-10 | 61.93 | $497.94 | 316249 |
| 2025-07-09 | 58.57 | $491.01 | 198441 |
| 2025-07-08 | 57.56 | $489.03 | 365476 |
| 2025-07-07 | 56.16 | $486.32 | 262821 |
| 2025-07-03 | 58.79 | $490.20 | 201602 |
| 2025-07-02 | 59.73 | $491.56 | 288330 |
| 2025-07-01 | 58.72 | $489.37 | 354200 |
| 2025-06-30 | 59.61 | $490.74 | 339558 |
| 2025-06-27 | 59.83 | $491.10 | 488800 |
| 2025-06-26 | 53.59 | $477.54 | 528906 |
| 2025-06-25 | 52.33 | $475.12 | 284228 |
| 2025-06-24 | 50.92 | $472.42 | 442600 |
| 2025-06-23 | 44.37 | $461.08 | 231134 |
| 2025-06-20 | 43.08 | $459.05 | 177957 |
| 2025-06-18 | 43.77 | $460.51 | 212600 |
| 2025-06-17 | 43.84 | $460.65 | 263613 |
| 2025-06-16 | 45.74 | $464.81 | 256400 |
| 2025-06-13 | 44.99 | $463.44 | 646400 |
| 2025-06-12 | 49.33 | $472.66 | 471122 |
| 2025-06-11 | 54.60 | $482.39 | 374600 |
| 2025-06-10 | 56.98 | $486.39 | 554300 |
| 2025-06-09 | 53.48 | $479.12 | 211600 |
| 2025-06-06 | 55.54 | $482.61 | 217201 |
| 2025-06-05 | 54.47 | $480.36 | 220658 |
| 2025-06-04 | 54.81 | $480.96 | 273147 |
| 2025-06-03 | 52.38 | $475.74 | 358200 |
| 2025-06-02 | 54.70 | $480.08 | 356406 |
| 2025-05-30 | 54.11 | $478.76 | 321636 |
| 2025-05-29 | 54.24 | $479.02 | 231200 |
| 2025-05-28 | 52.72 | $475.40 | 291534 |
| 2025-05-27 | 56.71 | $483.47 | 439200 |
| 2025-05-23 | 53.72 | $476.22 | 487425 |
| 2025-05-22 | 62.21 | $491.30 | 279120 |
| 2025-05-21 | 65.34 | $496.12 | 302900 |
| 2025-05-20 | 67.28 | $499.02 | 196000 |
| 2025-05-19 | 66.83 | $497.63 | 185700 |
| 2025-05-16 | 67.53 | $498.74 | 184124 |
| 2025-05-15 | 66.34 | $494.79 | 236792 |
| 2025-05-14 | 66.85 | $495.65 | 309700 |
| 2025-05-13 | 65.45 | $490.88 | 334336 |
| 2025-05-12 | 64.22 | $486.76 | 351900 |
| 2025-05-09 | 65.03 | $488.28 | 269909 |
| 2025-05-08 | 62.80 | $480.71 | 353100 |
| 2025-05-07 | 61.58 | $476.74 | 297900 |
| 2025-05-06 | 60.77 | $474.14 | 433400 |
| 2025-05-05 | 58.33 | $466.46 | 308100 |
| 2025-05-02 | 57.14 | $462.84 | 408431 |
| 2025-05-01 | 56.24 | $460.12 | 247428 |
| 2025-04-30 | 56.93 | $461.78 | 361837 |
| 2025-04-29 | 57.32 | $462.74 | 262319 |
| 2025-04-28 | 55.98 | $458.20 | 330500 |
| 2025-04-25 | 56.95 | $460.80 | 250200 |
| 2025-04-24 | 55.83 | $456.82 | 415200 |
| 2025-04-23 | 51.26 | $441.68 | 340672 |
| 2025-04-22 | 53.15 | $447.16 | 371645 |
| 2025-04-21 | 49.11 | $434.76 | 238661 |
| 2025-04-17 | 50.86 | $439.97 | 239700 |
| 2025-04-16 | 48.45 | $432.75 | 340801 |
| 2025-04-15 | 48.84 | $433.98 | 266508 |
| 2025-04-14 | 47.38 | $429.53 | 434543 |
| 2025-04-11 | 47.08 | $428.58 | 613100 |
| 2025-04-10 | 45.58 | $423.81 | 616402 |
| 2025-04-09 | 47.79 | $432.00 | 1.0M |
| 2025-04-08 | 35.36 | $397.86 | 1.0M |
| 2025-04-07 | 35.56 | $398.70 | 1.1M |
| 2025-04-04 | 39.61 | $414.85 | 1.2M |
| 2025-04-03 | 44.49 | $431.23 | 608520 |
| 2025-04-02 | 46.94 | $438.54 | 601900 |
| 2025-04-01 | 43.74 | $430.61 | 594773 |
| 2025-03-31 | 42.61 | $427.88 | 446013 |
| 2025-03-28 | 43.16 | $429.71 | 1.1M |
| 2025-03-27 | 42.04 | $426.82 | 1.5M |
| 2025-03-26 | 36.63 | $413.73 | 1.1M |
| 2025-03-25 | 42.45 | $433.98 | 356208 |
| 2025-03-24 | 43.04 | $435.83 | 490879 |
| 2025-03-21 | 43.20 | $436.32 | 475145 |
| 2025-03-20 | 45.60 | $444.03 | 461103 |
| 2025-03-19 | 48.69 | $453.28 | 254940 |
| 2025-03-18 | 46.12 | $446.43 | 318100 |
| 2025-03-17 | 48.76 | $454.20 | 246500 |
| 2025-03-14 | 46.92 | $449.23 | 303200 |
| 2025-03-13 | 43.60 | $440.66 | 437720 |
| 2025-03-12 | 46.74 | $450.35 | 385602 |
| 2025-03-11 | 43.08 | $441.25 | 536600 |
| 2025-03-10 | 41.33 | $437.08 | 517934 |
| 2025-03-07 | 45.29 | $449.56 | 443520 |
| 2025-03-06 | 44.13 | $446.70 | 546900 |
| 2025-03-05 | 48.41 | $459.20 | 573800 |
| 2025-03-04 | 48.55 | $459.59 | 459453 |
| 2025-03-03 | 50.18 | $464.20 | 685432 |
| 2025-02-28 | 50.31 | $464.57 | 572800 |
| 2025-02-27 | 48.94 | $460.50 | 1.2M |
| 2025-02-26 | 55.95 | $480.00 | 934700 |
| 2025-02-25 | 67.49 | $504.50 | 283654 |
| 2025-02-24 | 66.06 | $499.22 | 237800 |
| 2025-02-21 | 68.34 | $503.43 | 282928 |
| 2025-02-20 | 70.95 | $508.15 | 215100 |
| 2025-02-19 | 69.22 | $500.84 | 171358 |
| 2025-02-18 | 71.35 | $504.69 | 273946 |
| 2025-02-14 | 71.16 | $503.84 | 379637 |
| 2025-02-13 | 68.06 | $490.45 | 419231 |
| 2025-02-12 | 66.02 | $482.55 | 368030 |
| 2025-02-11 | 63.91 | $474.96 | 596660 |
| 2025-02-10 | 59.44 | $460.80 | 388490 |
| 2025-02-07 | 53.95 | $446.44 | 398100 |
| 2025-02-06 | 62.40 | $461.56 | 396900 |
| 2025-02-05 | 64.06 | $464.19 | 539356 |
| 2025-02-04 | 62.29 | $459.30 | 939000 |
| 2025-02-03 | 46.86 | $428.94 | 484600 |
| 2025-01-31 | 46.58 | $428.52 | 372385 |
| 2025-01-30 | 48.61 | $431.95 | 474019 |
| 2025-01-29 | 46.70 | $428.99 | 298824 |
| 2025-01-28 | 47.90 | $431.09 | 295803 |
| 2025-01-27 | 48.60 | $432.32 | 321300 |
| 2025-01-24 | 48.63 | $432.37 | 349112 |
| 2025-01-23 | 47.28 | $429.98 | 341701 |
| 2025-01-22 | 48.56 | $432.50 | 212891 |
| 2025-01-21 | 52.68 | $440.23 | 275000 |
| 2025-01-17 | 50.43 | $435.87 | 167700 |
| 2025-01-16 | 48.87 | $432.94 | 180828 |
| 2025-01-15 | 48.20 | $431.68 | 212075 |
| 2025-01-14 | 42.75 | $421.97 | 270455 |
| 2025-01-13 | 40.54 | $418.37 | 292699 |
| 2025-01-10 | 45.60 | $429.29 | 215200 |
| 2025-01-08 | 47.99 | $433.87 | 238176 |
| 2025-01-07 | 44.43 | $427.97 | 169027 |
| 2025-01-06 | 43.69 | $426.77 | 235206 |
| 2025-01-03 | 37.49 | $417.42 | 243355 |
| 2025-01-02 | 36.78 | $416.42 | 283408 |
| 2024-12-31 | 40.44 | $424.84 | 138881 |
| 2024-12-30 | 41.34 | $426.77 | 150300 |
| 2024-12-27 | 43.91 | $432.15 | 171221 |
| 2024-12-26 | 43.66 | $431.74 | 158525 |
| 2024-12-24 | 44.71 | $433.98 | 82609 |
| 2024-12-23 | 42.46 | $430.15 | 225703 |
| 2024-12-20 | 40.52 | $426.93 | 262700 |
| 2024-12-19 | 39.55 | $425.30 | 388235 |
| 2024-12-18 | 38.08 | $422.83 | 302323 |
| 2024-12-17 | 41.79 | $432.36 | 380729 |
| 2024-12-16 | 43.75 | $436.96 | 325311 |
| 2024-12-13 | 52.47 | $454.18 | 201922 |
| 2024-12-12 | 51.23 | $451.86 | 209000 |
| 2024-12-11 | 49.98 | $449.53 | 227931 |
| 2024-12-10 | 49.47 | $448.56 | 235328 |
| 2024-12-09 | 49.43 | $448.48 | 279346 |
| 2024-12-06 | 54.61 | $458.44 | 362600 |
| 2024-12-05 | 47.87 | $445.52 | 356701 |
| 2024-12-04 | 47.98 | $445.73 | 306521 |
| 2024-12-03 | 47.31 | $444.51 | 312513 |
| 2024-12-02 | 43.27 | $437.40 | 223902 |
| 2024-11-29 | 41.33 | $434.16 | 143701 |
| 2024-11-27 | 39.76 | $431.57 | 167219 |
| 2024-11-26 | 39.81 | $431.70 | 220701 |
| 2024-11-25 | 41.17 | $435.24 | 340614 |
| 2024-11-22 | 42.09 | $437.62 | 231716 |
| 2024-11-21 | 37.58 | $429.51 | 217456 |
| 2024-11-20 | 36.21 | $427.16 | 227800 |
| 2024-11-19 | 36.64 | $428.48 | 313630 |
| 2024-11-18 | 38.79 | $434.98 | 243109 |
| 2024-11-15 | 36.62 | $430.99 | 280182 |
| 2024-11-14 | 39.77 | $440.39 | 204842 |
| 2024-11-13 | 39.51 | $439.89 | 277809 |
| 2024-11-12 | 38.09 | $437.12 | 419975 |
| 2024-11-11 | 43.46 | $452.46 | 324699 |
| 2024-11-08 | 44.23 | $454.46 | 429364 |
| 2024-11-07 | 43.37 | $452.66 | 516935 |
| 2024-11-06 | 38.53 | $443.00 | 753724 |
| 2024-11-05 | 37.48 | $441.00 | 1.5M |
| 2024-11-04 | 52.38 | $476.05 | 251000 |
| 2024-11-01 | 52.78 | $476.76 | 298396 |
| 2024-10-31 | 52.35 | $475.88 | 240700 |
| 2024-10-30 | 53.93 | $478.84 | 264881 |
| 2024-10-29 | 59.13 | $487.94 | 139527 |
| 2024-10-28 | 60.69 | $490.48 | 144802 |
| 2024-10-25 | 58.33 | $484.73 | 206708 |
| 2024-10-24 | 59.36 | $486.48 | 405973 |
| 2024-10-23 | 57.73 | $482.44 | 189930 |
| 2024-10-22 | 56.10 | $478.51 | 232024 |
| 2024-10-21 | 56.98 | $480.18 | 155700 |
| 2024-10-18 | 58.12 | $482.35 | 267910 |
| 2024-10-17 | 58.11 | $482.32 | 302106 |
| 2024-10-16 | 54.19 | $471.99 | 158400 |
| 2024-10-15 | 53.70 | $470.77 | 269951 |
| 2024-10-14 | 57.74 | $479.23 | 245108 |
| 2024-10-11 | 53.78 | $469.08 | 336700 |
| 2024-10-10 | 46.33 | $453.27 | 214904 |
| 2024-10-09 | 47.83 | $456.50 | 254826 |
| 2024-10-08 | 49.99 | $461.06 | 424300 |
| 2024-10-07 | 43.90 | $449.53 | 366300 |
| 2024-10-04 | 44.02 | $449.81 | 289954 |
| 2024-10-03 | 44.14 | $450.09 | 324006 |
| 2024-10-02 | 47.18 | $457.16 | 287247 |
| 2024-10-01 | 46.53 | $455.86 | 323384 |
| 2024-09-30 | 53.29 | $470.11 | 222215 |
| 2024-09-27 | 54.11 | $471.68 | 207200 |
| 2024-09-26 | 57.52 | $478.03 | 210539 |
| 2024-09-25 | 55.89 | $474.11 | 282425 |
| 2024-09-24 | 57.95 | $477.93 | 321700 |
| 2024-09-23 | 57.57 | $476.96 | 306418 |
| 2024-09-20 | 55.05 | $470.56 | 316157 |
| 2024-09-19 | 56.80 | $474.06 | 446596 |
| 2024-09-18 | 49.58 | $457.53 | 308426 |
| 2024-09-17 | 52.24 | $462.82 | 246900 |
| 2024-09-16 | 52.66 | $463.66 | 268947 |
| 2024-09-13 | 55.44 | $469.09 | 226000 |
| 2024-09-12 | 56.91 | $471.90 | 311388 |
| 2024-09-11 | 58.57 | $475.05 | 332508 |
| 2024-09-10 | 55.45 | $467.08 | 319107 |
| 2024-09-09 | 58.00 | $471.98 | 172020 |
| 2024-09-06 | 57.51 | $470.70 | 287100 |
| 2024-09-05 | 60.87 | $477.15 | 286800 |
| 2024-09-04 | 66.47 | $486.92 | 270514 |
| 2024-09-03 | 66.39 | $486.68 | 248668 |
| 2024-08-30 | 72.64 | $496.79 | 227000 |
| 2024-08-29 | 71.05 | $490.59 | 222706 |
| 2024-08-28 | 70.03 | $486.74 | 160400 |
| 2024-08-27 | 71.61 | $489.26 | 298597 |
| 2024-08-26 | 69.14 | $479.85 | 156255 |
| 2024-08-23 | 71.71 | $483.94 | 214700 |
| 2024-08-22 | 69.92 | $477.04 | 348500 |
| 2024-08-21 | 71.00 | $478.79 | 387534 |
| 2024-08-20 | 67.73 | $466.73 | 202053 |
| 2024-08-19 | 66.64 | $463.06 | 266403 |
| 2024-08-16 | 65.63 | $459.70 | 316054 |
| 2024-08-15 | 63.91 | $454.13 | 425153 |
| 2024-08-14 | 63.53 | $452.90 | 718900 |
| 2024-08-13 | 55.91 | $431.81 | 205400 |
| 2024-08-12 | 51.59 | $422.33 | 140800 |
| 2024-08-09 | 50.52 | $420.11 | 193365 |
| 2024-08-08 | 50.73 | $420.55 | 164209 |
| 2024-08-07 | 49.54 | $417.95 | 190200 |
| 2024-08-06 | 49.03 | $416.82 | 296430 |
| 2024-08-05 | 51.64 | $422.78 | 546900 |
| 2024-08-02 | 56.86 | $433.59 | 535440 |
| 2024-08-01 | 51.72 | $421.62 | 410548 |
| 2024-07-31 | 47.45 | $413.01 | 311117 |
| 2024-07-30 | 46.01 | $410.27 | 170043 |
| 2024-07-29 | 46.64 | $411.70 | 196851 |
| 2024-07-26 | 47.56 | $413.80 | 176000 |
| 2024-07-25 | 43.61 | $405.92 | 265133 |
| 2024-07-24 | 46.91 | $413.67 | 259582 |
| 2024-07-23 | 51.45 | $423.17 | 152400 |
| 2024-07-22 | 53.53 | $427.19 | 237000 |
| 2024-07-19 | 48.13 | $416.31 | 102700 |
| 2024-07-18 | 51.32 | $422.43 | 168507 |
| 2024-07-17 | 50.44 | $420.71 | 177300 |
| 2024-07-16 | 55.10 | $429.22 | 157902 |
| 2024-07-15 | 54.79 | $428.56 | 166624 |
| 2024-07-12 | 58.60 | $435.16 | 163630 |
| 2024-07-11 | 55.63 | $428.47 | 219415 |
| 2024-07-10 | 59.63 | $435.05 | 133618 |
| 2024-07-09 | 55.59 | $426.29 | 150836 |
| 2024-07-08 | 56.26 | $427.38 | 194449 |
| 2024-07-05 | 53.86 | $422.39 | 179961 |
| 2024-07-03 | 54.04 | $422.72 | 198243 |
| 2024-07-02 | 49.88 | $414.38 | 234367 |
| 2024-07-01 | 47.64 | $410.24 | 187428 |
| 2024-06-28 | 46.61 | $408.37 | 246800 |
| 2024-06-27 | 47.12 | $409.46 | 254158 |
| 2024-06-26 | 48.54 | $412.52 | 296225 |
| 2024-06-25 | 54.26 | $423.82 | 232400 |
| 2024-06-24 | 53.27 | $421.68 | 176720 |
| 2024-06-21 | 49.88 | $414.65 | 216500 |
| 2024-06-20 | 52.69 | $420.09 | 189800 |
| 2024-06-18 | 49.87 | $414.36 | 103200 |
| 2024-06-17 | 50.72 | $416.06 | 163100 |
| 2024-06-14 | 47.68 | $409.98 | 346641 |
| 2024-06-13 | 50.97 | $416.68 | 178798 |
| 2024-06-12 | 56.92 | $427.36 | 356722 |
| 2024-06-11 | 48.06 | $410.94 | 169100 |
| 2024-06-10 | 49.56 | $413.48 | 107104 |
| 2024-06-07 | 49.24 | $412.93 | 184240 |
| 2024-06-06 | 51.53 | $416.92 | 393522 |
| 2024-06-05 | 54.86 | $422.40 | 331387 |
| 2024-06-04 | 48.07 | $410.74 | 195123 |
| 2024-06-03 | 46.97 | $409.05 | 147500 |
| 2024-05-31 | 48.09 | $411.00 | 177603 |
| 2024-05-30 | 46.85 | $408.98 | 116015 |
| 2024-05-29 | 45.13 | $406.19 | 257300 |
| 2024-05-28 | 48.29 | $412.14 | 175000 |
| 2024-05-24 | 50.57 | $416.16 | 169700 |
| 2024-05-23 | 49.08 | $413.53 | 153400 |
| 2024-05-22 | 49.91 | $415.05 | 223234 |
| 2024-05-21 | 51.72 | $418.37 | 225933 |
| 2024-05-20 | 50.84 | $416.65 | 185419 |
| 2024-05-17 | 53.90 | $422.30 | 182930 |
| 2024-05-16 | 52.59 | $419.57 | 266836 |
| 2024-05-15 | 51.46 | $417.21 | 307700 |
| 2024-05-14 | 48.39 | $411.02 | 135419 |
| 2024-05-13 | 45.59 | $405.73 | 174800 |
| 2024-05-10 | 45.20 | $405.00 | 222446 |
| 2024-05-09 | 46.25 | $407.43 | 255337 |
| 2024-05-08 | 45.66 | $406.22 | 442600 |
| 2024-05-07 | 43.07 | $401.00 | 966800 |
| 2024-05-06 | 55.97 | $427.66 | 307543 |
| 2024-05-03 | 57.59 | $430.29 | 288971 |
| 2024-05-02 | 54.89 | $424.56 | 214124 |
| 2024-05-01 | 50.39 | $415.94 | 109900 |
| 2024-04-30 | 50.25 | $415.70 | 217700 |
| 2024-04-29 | 54.08 | $422.44 | 146800 |
| 2024-04-26 | 54.09 | $422.46 | 217590 |
| 2024-04-25 | 48.73 | $412.21 | 510115 |
| 2024-04-24 | 53.42 | $420.33 | 237357 |
| 2024-04-23 | 56.21 | $424.74 | 273400 |
| 2024-04-22 | 47.70 | $410.27 | 179936 |
| 2024-04-19 | 46.60 | $408.65 | 282950 |
| 2024-04-18 | 49.00 | $412.62 | 216100 |
| 2024-04-17 | 51.14 | $416.00 | 264800 |
| 2024-04-16 | 48.18 | $411.34 | 203404 |
| 2024-04-15 | 47.92 | $410.93 | 218023 |
| 2024-04-12 | 47.59 | $410.40 | 250000 |
| 2024-04-11 | 53.63 | $420.38 | 163026 |
| 2024-04-10 | 53.31 | $419.82 | 247410 |
| 2024-04-09 | 53.73 | $420.50 | 217200 |
| 2024-04-08 | 55.61 | $423.55 | 284410 |
| 2024-04-05 | 53.22 | $418.86 | 186700 |
| 2024-04-04 | 50.63 | $414.03 | 424129 |
| 2024-04-03 | 53.85 | $419.51 | 303100 |
| 2024-04-02 | 53.89 | $419.59 | 304967 |
| 2024-04-01 | 61.77 | $431.75 | 166500 |
| 2024-03-28 | 64.87 | $435.94 | 176400 |
| 2024-03-27 | 67.34 | $439.16 | 131300 |
| 2024-03-26 | 66.90 | $437.97 | 173400 |
| 2024-03-25 | 68.09 | $439.59 | 186300 |
| 2024-03-22 | 65.84 | $433.29 | 131737 |
| 2024-03-21 | 65.03 | $431.11 | 238540 |
| 2024-03-20 | 67.13 | $434.14 | 242842 |
| 2024-03-19 | 66.87 | $433.36 | 351906 |
| 2024-03-18 | 64.52 | $426.53 | 220027 |
| 2024-03-15 | 63.81 | $424.54 | 207800 |
| 2024-03-14 | 62.30 | $420.38 | 190228 |
| 2024-03-13 | 63.55 | $422.45 | 162800 |
| 2024-03-12 | 64.47 | $424.00 | 410170 |
| 2024-03-11 | 60.64 | $413.00 | 257255 |
| 2024-03-08 | 65.35 | $420.74 | 278772 |
| 2024-03-07 | 65.98 | $421.75 | 163900 |
| 2024-03-06 | 64.31 | $416.63 | 363562 |
| 2024-03-05 | 62.55 | $411.46 | 224000 |
| 2024-03-04 | 63.77 | $413.57 | 396300 |
| 2024-03-01 | 71.15 | $425.35 | 216500 |
| 2024-02-29 | 70.99 | $424.77 | 483882 |
| 2024-02-28 | 73.47 | $428.56 | 341837 |
| 2024-02-27 | 71.67 | $421.31 | 405400 |
| 2024-02-26 | 71.17 | $419.33 | 319613 |
| 2024-02-23 | 70.33 | $416.07 | 282507 |
| 2024-02-22 | 69.24 | $411.85 | 327446 |
| 2024-02-21 | 66.60 | $402.27 | 351623 |
| 2024-02-20 | 62.85 | $390.45 | 255349 |
| 2024-02-16 | 62.43 | $389.23 | 231624 |
| 2024-02-15 | 62.39 | $389.10 | 185000 |
| 2024-02-14 | 60.21 | $382.45 | 161185 |
| 2024-02-13 | 58.27 | $376.84 | 278519 |
| 2024-02-12 | 63.75 | $387.25 | 234372 |
| 2024-02-09 | 66.79 | $392.56 | 252847 |
| 2024-02-08 | 64.55 | $385.15 | 271035 |
| 2024-02-07 | 63.24 | $381.04 | 305170 |
| 2024-02-06 | 62.43 | $378.53 | 318951 |
| 2024-02-05 | 60.17 | $371.66 | 447700 |
| 2024-02-02 | 64.23 | $379.25 | 694700 |
| 2024-02-01 | 70.30 | $389.45 | 1.6M |
| 2024-01-31 | 51.88 | $345.92 | 386621 |
| 2024-01-30 | 54.45 | $349.41 | 382315 |
| 2024-01-29 | 51.52 | $344.93 | 300600 |
| 2024-01-26 | 48.15 | $340.17 | 504300 |
| 2024-01-25 | 44.43 | $335.34 | 376775 |
| 2024-01-24 | 44.35 | $335.24 | 338822 |
| 2024-01-23 | 42.86 | $333.30 | 366750 |
| 2024-01-22 | 45.14 | $337.16 | 488827 |
| 2024-01-19 | 53.78 | $349.41 | 194000 |
| 2024-01-18 | 52.14 | $347.10 | 229100 |
| 2024-01-17 | 49.32 | $343.29 | 290600 |
| 2024-01-16 | 51.95 | $346.74 | 366047 |
| 2024-01-12 | 55.68 | $351.30 | 249300 |
| 2024-01-11 | 55.16 | $350.53 | 252295 |
| 2024-01-10 | 55.88 | $351.42 | 543500 |
| 2024-01-09 | 50.13 | $343.09 | 413132 |
| 2024-01-08 | 50.93 | $344.14 | 366405 |
| 2024-01-05 | 43.46 | $334.93 | 264337 |
| 2024-01-04 | 43.00 | $334.42 | 312477 |
| 2024-01-03 | 42.07 | $333.35 | 275600 |
| 2024-01-02 | 44.92 | $337.72 | 342203 |
| 2023-12-29 | 45.39 | $338.43 | 271814 |
| 2023-12-28 | 44.23 | $336.95 | 188300 |
| 2023-12-27 | 45.09 | $338.34 | 332193 |
| 2023-12-26 | 43.24 | $335.89 | 224454 |
| 2023-12-22 | 42.28 | $334.62 | 398700 |
| 2023-12-21 | 43.06 | $336.05 | 554565 |
| 2023-12-20 | 44.71 | $339.07 | 569991 |
| 2023-12-19 | 50.53 | $348.66 | 419854 |
| 2023-12-18 | 49.39 | $346.91 | 635260 |
| 2023-12-15 | 54.58 | $354.50 | 490954 |
| 2023-12-14 | 62.25 | $363.85 | 416100 |
| 2023-12-13 | 68.13 | $369.90 | 404570 |
| 2023-12-12 | 69.62 | $371.35 | 199607 |
| 2023-12-11 | 70.24 | $371.96 | 309926 |
| 2023-12-08 | 67.94 | $366.75 | 387917 |
| 2023-12-07 | 66.52 | $363.75 | 236300 |
| 2023-12-06 | 65.52 | $361.68 | 263421 |
| 2023-12-05 | 66.02 | $362.24 | 253630 |
| 2023-12-04 | 61.70 | $353.64 | 395563 |
| 2023-12-01 | 64.75 | $356.99 | 469000 |
| 2023-11-30 | 66.59 | $358.96 | 436300 |
| 2023-11-29 | 74.16 | $366.42 | 249818 |
| 2023-11-28 | 76.21 | $368.27 | 283200 |
| 2023-11-27 | 77.73 | $369.66 | 207521 |
| 2023-11-24 | 77.04 | $367.44 | 152500 |
| 2023-11-22 | 76.01 | $364.25 | 130600 |
| 2023-11-21 | 74.95 | $361.09 | 234300 |
| 2023-11-20 | 78.30 | $364.32 | 341254 |
| 2023-11-17 | 76.78 | $359.34 | 285421 |
| 2023-11-16 | 75.00 | $354.01 | 276603 |
| 2023-11-15 | 74.18 | $351.68 | 382100 |
| 2023-11-14 | 76.30 | $353.75 | 384380 |
| 2023-11-13 | 71.68 | $341.28 | 229700 |
| 2023-11-10 | 70.94 | $339.56 | 207863 |
| 2023-11-09 | 69.31 | $335.89 | 245656 |
| 2023-11-08 | 70.67 | $337.22 | 349667 |
| 2023-11-07 | 68.99 | $333.37 | 318005 |
| 2023-11-06 | 69.12 | $333.50 | 468001 |
| 2023-11-03 | 68.23 | $331.41 | 493217 |
| 2023-11-02 | 64.50 | $323.42 | 618931 |
| 2023-11-01 | 52.21 | $304.98 | 543500 |
| 2023-10-31 | 49.18 | $301.64 | 562040 |
| 2023-10-30 | 47.04 | $299.39 | 492228 |
| 2023-10-27 | 45.93 | $298.24 | 571800 |
| 2023-10-26 | 44.85 | $297.11 | 302437 |
| 2023-10-25 | 46.57 | $299.31 | 314846 |
| 2023-10-24 | 47.83 | $300.90 | 365344 |
| 2023-10-23 | 49.80 | $303.36 | 337400 |
| 2023-10-20 | 48.44 | $301.70 | 334700 |
| 2023-10-19 | 48.19 | $301.39 | 503945 |
| 2023-10-18 | 49.74 | $303.49 | 290307 |
| 2023-10-17 | 54.58 | $309.57 | 326745 |
| 2023-10-16 | 59.52 | $315.04 | 415400 |
| 2023-10-13 | 57.50 | $312.02 | 693708 |
| 2023-10-12 | 55.44 | $309.07 | 281900 |
| 2023-10-11 | 56.10 | $309.82 | 353932 |
| 2023-10-10 | 52.83 | $305.21 | 385901 |
| 2023-10-09 | 49.16 | $300.51 | 187739 |
| 2023-10-06 | 53.25 | $305.40 | 257408 |
| 2023-10-05 | 48.73 | $299.95 | 226806 |
| 2023-10-04 | 48.42 | $299.59 | 162000 |
| 2023-10-03 | 43.86 | $294.55 | 234483 |
| 2023-10-02 | 45.40 | $296.59 | 248107 |
| 2023-09-29 | 44.45 | $295.54 | 253622 |
| 2023-09-28 | 43.46 | $294.44 | 265628 |
| 2023-09-27 | 36.87 | $287.61 | 298000 |
| 2023-09-26 | 34.89 | $285.74 | 221499 |
| 2023-09-25 | 36.26 | $288.11 | 206241 |
| 2023-09-22 | 36.34 | $288.25 | 233000 |
| 2023-09-21 | 38.23 | $291.57 | 400897 |
| 2023-09-20 | 46.03 | $302.91 | 235543 |
| 2023-09-19 | 42.29 | $299.11 | 201012 |
| 2023-09-18 | 42.71 | $299.68 | 161400 |
| 2023-09-15 | 43.64 | $300.96 | 389800 |
| 2023-09-14 | 44.88 | $302.67 | 204400 |
| 2023-09-13 | 41.54 | $299.05 | 229200 |
| 2023-09-12 | 40.66 | $298.12 | 215811 |
| 2023-09-11 | 43.72 | $302.68 | 249939 |
| 2023-09-08 | 38.41 | $297.19 | 286200 |
| 2023-09-07 | 39.44 | $298.79 | 548751 |
| 2023-09-06 | 41.92 | $302.51 | 376000 |
| 2023-09-05 | 43.80 | $305.17 | 265000 |
| 2023-09-01 | 46.11 | $308.32 | 579183 |
| 2023-08-31 | 54.26 | $317.74 | 207415 |
| 2023-08-30 | 56.84 | $320.29 | 202400 |
| 2023-08-29 | 57.15 | $320.59 | 286300 |
| 2023-08-28 | 51.12 | $313.31 | 137200 |
| 2023-08-25 | 49.21 | $311.26 | 193624 |
| 2023-08-24 | 45.53 | $307.53 | 162669 |
| 2023-08-23 | 50.42 | $312.79 | 135400 |
| 2023-08-22 | 48.18 | $310.56 | 194744 |
| 2023-08-21 | 49.52 | $311.97 | 137200 |
| 2023-08-18 | 42.82 | $305.75 | 398127 |
| 2023-08-17 | 43.06 | $306.02 | 321800 |
| 2023-08-16 | 50.17 | $313.34 | 188125 |
| 2023-08-15 | 52.89 | $315.74 | 183429 |
| 2023-08-14 | 52.72 | $315.57 | 204242 |
| 2023-08-11 | 48.06 | $311.19 | 270513 |
| 2023-08-10 | 52.03 | $314.76 | 350040 |
| 2023-08-09 | 48.47 | $311.61 | 257800 |
| 2023-08-08 | 47.73 | $310.98 | 316600 |
| 2023-08-07 | 49.06 | $312.24 | 227600 |
| 2023-08-04 | 48.20 | $311.45 | 246923 |
| 2023-08-03 | 51.02 | $314.16 | 313575 |
| 2023-08-02 | 50.41 | $313.56 | 546115 |
| 2023-08-01 | 54.80 | $317.62 | 341518 |
| 2023-07-31 | 58.07 | $320.39 | 265032 |
| 2023-07-28 | 59.82 | $321.82 | 298150 |
| 2023-07-27 | 55.79 | $317.27 | 319044 |
| 2023-07-26 | 55.88 | $317.35 | 171600 |
| 2023-07-25 | 54.76 | $316.11 | 269284 |
| 2023-07-24 | 55.90 | $317.16 | 213700 |
| 2023-07-21 | 56.81 | $318.01 | 281200 |
| 2023-07-20 | 57.49 | $318.66 | 399732 |
| 2023-07-19 | 60.05 | $321.09 | 362207 |
| 2023-07-18 | 66.05 | $326.32 | 258658 |
| 2023-07-17 | 69.04 | $328.71 | 339500 |
| 2023-07-14 | 69.13 | $328.78 | 334276 |
| 2023-07-13 | 65.97 | $323.36 | 375241 |
| 2023-07-12 | 65.54 | $322.68 | 443838 |
| 2023-07-11 | 62.79 | $318.39 | 378129 |
| 2023-07-10 | 62.72 | $318.29 | 338511 |
| 2023-07-07 | 60.17 | $314.49 | 332124 |
| 2023-07-06 | 59.51 | $313.53 | 451141 |
| 2023-07-05 | 66.64 | $320.01 | 395100 |
| 2023-07-03 | 74.30 | $325.87 | 224433 |
| 2023-06-30 | 73.98 | $325.21 | 521818 |
| 2023-06-29 | 71.67 | $320.67 | 472100 |
| 2023-06-28 | 70.18 | $317.96 | 334600 |
| 2023-06-27 | 67.87 | $314.09 | 240919 |
| 2023-06-26 | 62.47 | $306.49 | 145050 |
| 2023-06-23 | 63.85 | $307.52 | 426800 |
| 2023-06-22 | 63.68 | $307.29 | 268100 |
| 2023-06-21 | 64.96 | $308.30 | 400242 |
| 2023-06-20 | 63.48 | $306.16 | 355800 |
| 2023-06-16 | 65.77 | $308.02 | 294925 |
| 2023-06-15 | 64.52 | $306.11 | 657600 |
| 2023-06-14 | 62.25 | $302.79 | 418146 |
| 2023-06-13 | 60.30 | $300.11 | 359400 |
| 2023-06-12 | 60.83 | $300.58 | 275048 |
| 2023-06-09 | 58.82 | $297.80 | 263164 |
| 2023-06-08 | 59.27 | $298.24 | 289300 |
| 2023-06-07 | 56.57 | $294.53 | 315100 |
| 2023-06-06 | 59.18 | $297.12 | 312300 |
| 2023-06-05 | 58.70 | $296.43 | 181661 |
| 2023-06-02 | 60.84 | $298.60 | 364506 |
| 2023-06-01 | 57.06 | $293.09 | 269516 |
| 2023-05-31 | 51.92 | $286.67 | 482200 |
| 2023-05-30 | 52.56 | $287.36 | 405200 |
| 2023-05-26 | 55.79 | $290.76 | 221900 |
| 2023-05-25 | 52.39 | $286.60 | 228337 |
| 2023-05-24 | 52.72 | $286.96 | 445100 |
| 2023-05-23 | 55.46 | $289.90 | 541000 |
| 2023-05-22 | 68.92 | $301.53 | 236831 |
| 2023-05-19 | 66.75 | $298.24 | 391654 |
| 2023-05-18 | 64.55 | $295.16 | 365400 |
| 2023-05-17 | 63.17 | $293.33 | 246200 |
| 2023-05-16 | 62.63 | $292.60 | 316900 |
| 2023-05-15 | 63.12 | $293.00 | 316000 |
| 2023-05-12 | 67.20 | $296.27 | 393848 |
| 2023-05-11 | 65.47 | $293.61 | 333052 |
| 2023-05-10 | 64.52 | $292.18 | 438204 |
| 2023-05-09 | 66.99 | $294.19 | 378900 |
| 2023-05-08 | 70.54 | $296.97 | 297102 |
| 2023-05-05 | 70.45 | $296.81 | 465055 |
| 2023-05-04 | 67.65 | $291.79 | 946905 |
| 2023-05-03 | 56.64 | $277.64 | 330144 |
| 2023-05-02 | 54.72 | $275.78 | 298341 |
| 2023-05-01 | 59.23 | $279.14 | 163000 |
| 2023-04-28 | 58.75 | $278.64 | 383510 |
| 2023-04-27 | 58.38 | $278.24 | 466300 |
| 2023-04-26 | 55.68 | $275.41 | 325100 |
| 2023-04-25 | 57.95 | $277.21 | 249800 |
| 2023-04-24 | 61.91 | $280.19 | 316000 |
| 2023-04-21 | 60.03 | $278.03 | 324300 |
| 2023-04-20 | 58.19 | $276.00 | 428850 |
| 2023-04-19 | 61.69 | $278.63 | 271918 |
| 2023-04-18 | 64.45 | $280.60 | 309429 |
| 2023-04-17 | 65.07 | $281.04 | 337551 |
| 2023-04-14 | 71.74 | $285.53 | 462004 |
| 2023-04-13 | 70.06 | $282.94 | 679817 |
| 2023-04-12 | 65.28 | $276.63 | 294202 |
| 2023-04-11 | 63.14 | $274.22 | 227500 |
| 2023-04-10 | 62.01 | $272.99 | 202400 |
| 2023-04-06 | 61.03 | $271.94 | 402700 |
| 2023-04-05 | 59.74 | $270.55 | 364833 |
| 2023-04-04 | 60.12 | $270.83 | 194449 |
| 2023-04-03 | 60.27 | $270.94 | 186353 |
| 2023-03-31 | 60.27 | $270.94 | 237301 |
| 2023-03-30 | 58.61 | $268.90 | 251420 |
| 2023-03-29 | 58.58 | $268.87 | 186101 |
| 2023-03-28 | 56.52 | $266.31 | 200546 |
| 2023-03-27 | 56.41 | $266.17 | 237100 |
| 2023-03-24 | 55.79 | $265.37 | 326803 |
| 2023-03-23 | 56.51 | $266.12 | 327300 |
| 2023-03-22 | 55.83 | $265.17 | 284200 |
| 2023-03-21 | 57.14 | $266.64 | 262062 |
| 2023-03-20 | 54.24 | $262.48 | 262439 |
| 2023-03-17 | 51.79 | $259.20 | 354500 |
| 2023-03-16 | 56.29 | $264.36 | 417371 |
| 2023-03-15 | 49.80 | $256.29 | 405900 |
| 2023-03-14 | 56.31 | $262.90 | 419836 |
| 2023-03-13 | 53.85 | $260.06 | 310500 |
| 2023-03-10 | 55.06 | $261.23 | 476420 |
| 2023-03-09 | 58.77 | $264.68 | 242317 |
| 2023-03-08 | 64.75 | $269.66 | 165000 |
| 2023-03-07 | 64.06 | $268.67 | 269532 |
| 2023-03-06 | 66.16 | $270.36 | 752102 |
| 2023-03-03 | 67.52 | $271.45 | 494889 |
| 2023-03-02 | 62.97 | $264.58 | 203532 |
| 2023-03-01 | 61.59 | $262.72 | 203333 |
| 2023-02-28 | 59.78 | $260.37 | 351700 |
| 2023-02-27 | 60.93 | $261.36 | 195667 |
| 2023-02-24 | 59.24 | $259.11 | 246200 |
| 2023-02-23 | 62.71 | $262.15 | 258000 |
| 2023-02-22 | 61.62 | $260.60 | 286922 |
| 2023-02-21 | 64.15 | $262.80 | 331820 |
| 2023-02-17 | 69.16 | $266.88 | 251932 |
| 2023-02-16 | 68.58 | $265.88 | 217500 |
| 2023-02-15 | 70.25 | $267.23 | 282688 |
| 2023-02-14 | 69.40 | $265.61 | 198152 |
| 2023-02-13 | 68.25 | $263.44 | 232000 |
| 2023-02-10 | 66.16 | $259.68 | 564700 |
| 2023-02-09 | 74.38 | $266.31 | 306747 |
| 2023-02-08 | 74.71 | $266.56 | 445386 |
| 2023-02-07 | 75.16 | $266.91 | 464879 |
| 2023-02-06 | 72.67 | $261.31 | 395300 |
| 2023-02-03 | 72.07 | $260.04 | 776300 |
| 2023-02-02 | 79.17 | $265.48 | 1.2M |
| 2023-02-01 | 73.66 | $253.32 | 786100 |
| 2023-01-31 | 72.52 | $251.31 | 708699 |
| 2023-01-30 | 72.49 | $251.25 | 481326 |
| 2023-01-27 | 76.15 | $253.72 | 802900 |
| 2023-01-26 | 73.03 | $247.77 | 362527 |
| 2023-01-25 | 71.74 | $245.58 | 275225 |
| 2023-01-24 | 70.80 | $244.04 | 283729 |
| 2023-01-23 | 70.56 | $243.64 | 373100 |
| 2023-01-20 | 69.82 | $242.38 | 311844 |
| 2023-01-19 | 67.07 | $237.99 | 605164 |
| 2023-01-18 | 69.43 | $239.71 | 566282 |
| 2023-01-17 | 68.29 | $237.86 | 340249 |
| 2023-01-13 | 67.07 | $235.92 | 186410 |
| 2023-01-12 | 67.02 | $235.84 | 329921 |
| 2023-01-11 | 65.71 | $233.71 | 332667 |
| 2023-01-10 | 64.61 | $231.95 | 297700 |
| 2023-01-09 | 62.54 | $228.77 | 564721 |
| 2023-01-06 | 59.20 | $224.08 | 212900 |
| 2023-01-05 | 52.31 | $216.08 | 205900 |
| 2023-01-04 | 56.37 | $219.67 | 354740 |
| 2023-01-03 | 52.15 | $215.37 | 316417 |
| 2022-12-30 | 50.94 | $214.22 | 141200 |
| 2022-12-29 | 53.58 | $216.59 | 189300 |
| 2022-12-28 | 46.53 | $210.25 | 163221 |
| 2022-12-27 | 48.46 | $212.00 | 190300 |
| 2022-12-23 | 47.28 | $211.01 | 222000 |
| 2022-12-22 | 48.94 | $212.56 | 180640 |
| 2022-12-21 | 50.40 | $213.90 | 335031 |
| 2022-12-20 | 50.60 | $214.09 | 208835 |
| 2022-12-19 | 52.76 | $216.13 | 192705 |
| 2022-12-16 | 54.93 | $218.11 | 155983 |
| 2022-12-15 | 60.00 | $222.40 | 221635 |
| 2022-12-14 | 63.61 | $225.18 | 205327 |
| 2022-12-13 | 64.02 | $225.49 | 343300 |
| 2022-12-12 | 61.80 | $222.53 | 147000 |
| 2022-12-09 | 60.37 | $220.72 | 150145 |
| 2022-12-08 | 60.07 | $220.33 | 228800 |
| 2022-12-07 | 59.88 | $220.08 | 194842 |
| 2022-12-06 | 60.99 | $221.10 | 301300 |
| 2022-12-05 | 63.84 | $223.68 | 372300 |
| 2022-12-02 | 67.19 | $226.58 | 353796 |
| 2022-12-01 | 68.97 | $228.08 | 299276 |
| 2022-11-30 | 66.12 | $223.05 | 282600 |
| 2022-11-29 | 60.77 | $215.22 | 223500 |
| 2022-11-28 | 61.63 | $215.95 | 203600 |
| 2022-11-25 | 64.22 | $218.14 | 70239 |
| 2022-11-23 | 63.86 | $217.59 | 213219 |
| 2022-11-22 | 63.07 | $216.36 | 162600 |
| 2022-11-21 | 61.60 | $214.12 | 181731 |
| 2022-11-18 | 63.98 | $216.33 | 143507 |
| 2022-11-17 | 62.24 | $213.55 | 347902 |
| 2022-11-16 | 62.64 | $213.94 | 194146 |
| 2022-11-15 | 64.16 | $215.44 | 289817 |
| 2022-11-14 | 62.62 | $212.76 | 341900 |
| 2022-11-11 | 66.79 | $216.86 | 439700 |
| 2022-11-10 | 64.57 | $212.80 | 445961 |
| 2022-11-09 | 56.97 | $201.49 | 261326 |
| 2022-11-08 | 60.01 | $204.30 | 385933 |
| 2022-11-07 | 56.55 | $199.89 | 298700 |
| 2022-11-04 | 55.99 | $199.20 | 565414 |
| 2022-11-03 | 50.00 | $192.52 | 528200 |
| 2022-11-02 | 49.09 | $191.59 | 595192 |
| 2022-11-01 | 54.57 | $196.96 | 299200 |
| 2022-10-31 | 54.40 | $196.77 | 277900 |
| 2022-10-28 | 56.39 | $198.65 | 356648 |
| 2022-10-27 | 54.40 | $196.29 | 261208 |
| 2022-10-26 | 55.30 | $197.18 | 257444 |
| 2022-10-25 | 54.76 | $196.51 | 352680 |
| 2022-10-24 | 50.73 | $191.73 | 399700 |
| 2022-10-21 | 47.62 | $188.37 | 285816 |
| 2022-10-20 | 45.96 | $186.66 | 260608 |
| 2022-10-19 | 46.71 | $187.57 | 179100 |
| 2022-10-18 | 49.61 | $191.02 | 264302 |
| 2022-10-17 | 47.42 | $188.59 | 308500 |
| 2022-10-14 | 39.24 | $180.63 | 388203 |
| 2022-10-13 | 41.41 | $183.45 | 463100 |
| 2022-10-12 | 40.36 | $182.50 | 319600 |
| 2022-10-11 | 40.83 | $183.15 | 322013 |
| 2022-10-10 | 39.75 | $182.11 | 493543 |
| 2022-10-07 | 41.77 | $185.00 | 340508 |
| 2022-10-06 | 46.32 | $190.88 | 332688 |
| 2022-10-05 | 48.58 | $193.52 | 361240 |
| 2022-10-04 | 48.81 | $193.78 | 509600 |
| 2022-10-03 | 41.92 | $186.70 | 412911 |
| 2022-09-30 | 40.08 | $185.00 | 282600 |
| 2022-09-29 | 41.11 | $186.42 | 444637 |
| 2022-09-28 | 44.83 | $191.23 | 433223 |
| 2022-09-27 | 42.74 | $189.19 | 413900 |
| 2022-09-26 | 39.82 | $186.43 | 275200 |
| 2022-09-23 | 39.63 | $186.25 | 577146 |
| 2022-09-22 | 41.64 | $189.13 | 527210 |
| 2022-09-21 | 44.11 | $192.48 | 421300 |
| 2022-09-20 | 45.27 | $194.00 | 578700 |
| 2022-09-19 | 48.83 | $198.44 | 183248 |
| 2022-09-16 | 47.47 | $196.90 | 355542 |
| 2022-09-15 | 47.24 | $196.64 | 290818 |
| 2022-09-14 | 49.55 | $199.62 | 437736 |
| 2022-09-13 | 46.11 | $195.52 | 339300 |
| 2022-09-12 | 51.35 | $201.97 | 321125 |
| 2022-09-09 | 45.74 | $195.80 | 266507 |
| 2022-09-08 | 43.65 | $193.71 | 245902 |
| 2022-09-07 | 44.88 | $195.27 | 156600 |
| 2022-09-06 | 39.82 | $190.35 | 444800 |
| 2022-09-02 | 40.41 | $191.18 | 334900 |
| 2022-09-01 | 42.35 | $193.85 | 308647 |
| 2022-08-31 | 42.94 | $194.66 | 325823 |
| 2022-08-30 | 43.49 | $195.43 | 375900 |
| 2022-08-29 | 46.07 | $198.99 | 271326 |
| 2022-08-26 | 45.03 | $197.79 | 279500 |
| 2022-08-25 | 52.38 | $206.92 | 202812 |
| 2022-08-24 | 49.53 | $203.60 | 173800 |
| 2022-08-23 | 48.02 | $201.90 | 211800 |
| 2022-08-22 | 46.83 | $200.56 | 473421 |
| 2022-08-19 | 52.34 | $207.04 | 220149 |
| 2022-08-18 | 57.65 | $212.37 | 252800 |
| 2022-08-17 | 56.88 | $211.38 | 221200 |
| 2022-08-16 | 57.66 | $212.16 | 288300 |
| 2022-08-15 | 60.20 | $214.66 | 96468 |
| 2022-08-12 | 61.38 | $215.81 | 176800 |
| 2022-08-11 | 61.04 | $215.27 | 299900 |
| 2022-08-10 | 60.87 | $215.00 | 181307 |
| 2022-08-09 | 58.06 | $210.47 | 246100 |
| 2022-08-08 | 60.90 | $213.56 | 212811 |
| 2022-08-05 | 59.92 | $211.94 | 310627 |
| 2022-08-04 | 63.70 | $216.00 | 276416 |
| 2022-08-03 | 63.54 | $215.70 | 349100 |
| 2022-08-02 | 60.98 | $211.04 | 422205 |
| 2022-08-01 | 62.93 | $213.21 | 380100 |
| 2022-07-29 | 61.87 | $211.23 | 337618 |
| 2022-07-28 | 59.81 | $207.49 | 420305 |
| 2022-07-27 | 55.70 | $200.73 | 368500 |
| 2022-07-26 | 52.21 | $195.65 | 261437 |
| 2022-07-25 | 57.24 | $201.61 | 265008 |
| 2022-07-22 | 56.45 | $200.43 | 207800 |
| 2022-07-21 | 57.83 | $202.04 | 361200 |
| 2022-07-20 | 53.50 | $195.59 | 421319 |
| 2022-07-19 | 56.39 | $198.98 | 537600 |
| 2022-07-18 | 53.65 | $195.08 | 547700 |
| 2022-07-15 | 52.48 | $193.47 | 469500 |
| 2022-07-14 | 48.89 | $188.75 | 466100 |
| 2022-07-13 | 50.72 | $191.12 | 263800 |
| 2022-07-12 | 48.99 | $188.86 | 446747 |
| 2022-07-11 | 50.34 | $190.68 | 427400 |
| 2022-07-08 | 52.57 | $193.63 | 240700 |
| 2022-07-07 | 51.84 | $192.57 | 235218 |
| 2022-07-06 | 49.94 | $189.81 | 267200 |
| 2022-07-05 | 50.06 | $189.98 | 300725 |
| 2022-07-01 | 48.70 | $187.94 | 338300 |
| 2022-06-30 | 45.63 | $183.48 | 449900 |
| 2022-06-29 | 46.41 | $184.80 | 456741 |
| 2022-06-28 | 46.57 | $185.07 | 342100 |
| 2022-06-27 | 47.34 | $186.46 | 458525 |
| 2022-06-24 | 50.47 | $191.94 | 367400 |
| 2022-06-23 | 46.59 | $185.61 | 375848 |
| 2022-06-22 | 45.40 | $183.75 | 609010 |
| 2022-06-21 | 45.75 | $184.43 | 621215 |
| 2022-06-17 | 40.27 | $176.03 | 788745 |
| 2022-06-16 | 38.89 | $174.06 | 802305 |
| 2022-06-15 | 40.14 | $176.87 | 682213 |
| 2022-06-14 | 34.33 | $168.75 | 640909 |
| 2022-06-13 | 35.44 | $171.51 | 659800 |
| 2022-06-10 | 40.04 | $181.82 | 416837 |
| 2022-06-09 | 42.93 | $187.45 | 614720 |
| 2022-06-08 | 45.38 | $191.87 | 499527 |
| 2022-06-07 | 44.90 | $191.16 | 337000 |
| 2022-06-06 | 46.04 | $193.27 | 279685 |
| 2022-06-03 | 43.75 | $189.71 | 535700 |
| 2022-06-02 | 48.20 | $197.88 | 404449 |
| 2022-06-01 | 42.25 | $189.17 | 558454 |
| 2022-05-31 | 45.56 | $194.97 | 461354 |
| 2022-05-27 | 49.98 | $201.86 | 437837 |
| 2022-05-26 | 46.52 | $197.02 | 417270 |
| 2022-05-25 | 41.79 | $191.04 | 269100 |
| 2022-05-24 | 41.36 | $190.52 | 302600 |
| 2022-05-23 | 40.68 | $189.66 | 405536 |
| 2022-05-20 | 40.54 | $189.48 | 643743 |
| 2022-05-19 | 39.77 | $188.44 | 666644 |
| 2022-05-18 | 35.76 | $183.17 | 882308 |
| 2022-05-17 | 40.19 | $192.37 | 808700 |
| 2022-05-16 | 36.31 | $187.61 | 599742 |
| 2022-05-13 | 39.54 | $193.91 | 494144 |
| 2022-05-12 | 35.27 | $188.99 | 629046 |
| 2022-05-11 | 34.83 | $188.50 | 519241 |
| 2022-05-10 | 35.86 | $190.71 | 909725 |
| 2022-05-09 | 35.74 | $190.56 | 597900 |
| 2022-05-06 | 39.22 | $197.86 | 693700 |
| 2022-05-05 | 41.42 | $202.06 | 565901 |
| 2022-05-04 | 47.24 | $211.75 | 1.3M |
| 2022-05-03 | 48.91 | $214.23 | 382900 |
| 2022-05-02 | 46.24 | $210.56 | 281022 |
| 2022-04-29 | 45.64 | $209.74 | 317850 |
| 2022-04-28 | 48.34 | $214.04 | 256800 |
| 2022-04-27 | 43.82 | $207.89 | 288800 |
| 2022-04-26 | 42.18 | $205.79 | 528009 |
| 2022-04-25 | 46.87 | $213.37 | 306243 |
| 2022-04-22 | 44.62 | $210.46 | 400900 |
| 2022-04-21 | 48.98 | $216.89 | 399548 |
| 2022-04-20 | 52.58 | $221.64 | 208300 |
| 2022-04-19 | 53.53 | $222.85 | 261500 |
| 2022-04-18 | 51.92 | $220.50 | 190033 |
| 2022-04-14 | 51.58 | $219.99 | 275300 |
| 2022-04-13 | 54.09 | $223.47 | 235418 |
| 2022-04-12 | 52.99 | $221.71 | 369420 |
| 2022-04-11 | 52.41 | $220.76 | 595217 |
| 2022-04-08 | 51.65 | $219.51 | 356426 |
| 2022-04-07 | 52.85 | $221.40 | 458800 |
| 2022-04-06 | 52.18 | $220.20 | 553800 |
| 2022-04-05 | 55.68 | $225.78 | 620142 |
| 2022-04-04 | 59.52 | $231.43 | 754700 |
| 2022-04-01 | 54.00 | $221.08 | 264600 |
| 2022-03-31 | 52.21 | $218.09 | 462850 |
| 2022-03-30 | 54.29 | $221.19 | 362500 |
| 2022-03-29 | 55.44 | $222.89 | 586540 |
| 2022-03-28 | 50.49 | $214.44 | 385400 |
| 2022-03-25 | 49.80 | $213.34 | 296700 |
| 2022-03-24 | 49.67 | $213.12 | 322830 |
| 2022-03-23 | 46.45 | $207.88 | 518935 |
| 2022-03-22 | 49.01 | $212.39 | 621547 |
| 2022-03-21 | 45.96 | $207.54 | 263500 |
| 2022-03-18 | 47.11 | $209.61 | 359500 |
| 2022-03-17 | 47.06 | $209.53 | 376200 |
| 2022-03-16 | 46.69 | $208.90 | 631937 |
| 2022-03-15 | 37.88 | $195.20 | 275800 |
| 2022-03-14 | 36.22 | $192.93 | 423600 |
| 2022-03-11 | 34.40 | $190.45 | 459500 |
| 2022-03-10 | 35.37 | $192.96 | 658200 |
| 2022-03-09 | 37.26 | $197.72 | 731900 |
| 2022-03-08 | 24.09 | $181.48 | 1.0M |
| 2022-03-07 | 24.62 | $183.25 | 941746 |
| 2022-03-04 | 30.06 | $198.41 | 753800 |
| 2022-03-03 | 32.45 | $203.74 | 341135 |
| 2022-03-02 | 35.65 | $210.06 | 321315 |
| 2022-03-01 | 34.10 | $208.48 | 357722 |
| 2022-02-28 | 37.82 | $215.31 | 376454 |
| 2022-02-25 | 35.99 | $213.42 | 460300 |
| 2022-02-24 | 37.16 | $215.55 | 732823 |
| 2022-02-23 | 36.93 | $215.30 | 301242 |
| 2022-02-22 | 37.52 | $216.43 | 344200 |
| 2022-02-18 | 39.62 | $220.38 | 256321 |
| 2022-02-17 | 39.94 | $220.97 | 196542 |
| 2022-02-16 | 41.60 | $224.07 | 241522 |
| 2022-02-15 | 41.69 | $224.24 | 357900 |
| 2022-02-14 | 37.09 | $218.21 | 433400 |
| 2022-02-11 | 37.06 | $218.17 | 773100 |
| 2022-02-10 | 40.05 | $224.50 | 443945 |
| 2022-02-09 | 45.14 | $233.80 | 345400 |
| 2022-02-08 | 39.91 | $227.09 | 578437 |
| 2022-02-07 | 38.60 | $225.52 | 577700 |
| 2022-02-04 | 41.09 | $230.13 | 268300 |
| 2022-02-03 | 40.61 | $229.53 | 288700 |
| 2022-02-02 | 45.78 | $238.41 | 551800 |
| 2022-02-01 | 43.54 | $235.49 | 551607 |
| 2022-01-31 | 39.87 | $230.96 | 818748 |
| 2022-01-28 | 36.43 | $226.98 | 280200 |
| 2022-01-27 | 30.89 | $221.12 | 400149 |
| 2022-01-26 | 33.31 | $226.26 | 406124 |
| 2022-01-25 | 33.50 | $226.66 | 385526 |
| 2022-01-24 | 36.02 | $231.72 | 476200 |
| 2022-01-21 | 36.32 | $232.31 | 391200 |
| 2022-01-20 | 38.56 | $236.60 | 293525 |
| 2022-01-19 | 39.91 | $239.08 | 448806 |
| 2022-01-18 | 37.88 | $236.65 | 326103 |
| 2022-01-14 | 42.81 | $245.39 | 346500 |
| 2022-01-13 | 46.51 | $251.01 | 251903 |
| 2022-01-12 | 52.14 | $258.41 | 240700 |
| 2022-01-11 | 48.91 | $254.34 | 331205 |
| 2022-01-10 | 48.81 | $254.22 | 586846 |
| 2022-01-07 | 50.95 | $257.02 | 276600 |
| 2022-01-06 | 54.66 | $261.58 | 302011 |
| 2022-01-05 | 55.68 | $262.79 | 278734 |
| 2022-01-04 | 61.45 | $269.19 | 691934 |
| 2022-01-03 | 54.69 | $259.49 | 192647 |
| 2021-12-31 | 54.16 | $258.82 | 133000 |
| 2021-12-30 | 52.61 | $256.83 | 168200 |
| 2021-12-29 | 53.45 | $257.80 | 119400 |
| 2021-12-28 | 53.23 | $257.50 | 142300 |
| 2021-12-27 | 53.74 | $258.14 | 169231 |
| 2021-12-23 | 50.42 | $253.46 | 223300 |
| 2021-12-22 | 48.33 | $250.70 | 243147 |
| 2021-12-21 | 47.05 | $249.02 | 456126 |
| 2021-12-20 | 47.44 | $249.60 | 520460 |
| 2021-12-17 | 49.37 | $252.51 | 442000 |
| 2021-12-16 | 52.20 | $256.58 | 301200 |
| 2021-12-15 | 55.07 | $260.47 | 605820 |
| 2021-12-14 | 50.30 | $253.31 | 449800 |
| 2021-12-13 | 54.18 | $258.40 | 192644 |
| 2021-12-10 | 56.55 | $261.30 | 413642 |
| 2021-12-09 | 55.88 | $260.25 | 313700 |
| 2021-12-08 | 61.69 | $267.07 | 288200 |
| 2021-12-07 | 61.03 | $265.90 | 290100 |
| 2021-12-06 | 56.55 | $258.53 | 367008 |
| 2021-12-03 | 56.79 | $258.81 | 284600 |
| 2021-12-02 | 59.89 | $262.48 | 465000 |
| 2021-12-01 | 56.43 | $256.86 | 364100 |
| 2021-11-30 | 59.56 | $260.46 | 380800 |
| 2021-11-29 | 64.57 | $265.77 | 224500 |
| 2021-11-26 | 62.86 | $262.71 | 273900 |
| 2021-11-24 | 68.66 | $268.33 | 257900 |
| 2021-11-23 | 67.97 | $266.96 | 516710 |
| 2021-11-22 | 77.78 | $275.30 | 724495 |
| 2021-11-19 | 76.22 | $271.31 | 456714 |
| 2021-11-18 | 73.81 | $265.80 | 362725 |
| 2021-11-17 | 74.44 | $266.28 | 851879 |
| 2021-11-16 | 70.25 | $257.89 | 195546 |
| 2021-11-15 | 71.52 | $258.85 | 139727 |
| 2021-11-12 | 71.38 | $258.57 | 330130 |
| 2021-11-11 | 71.15 | $258.10 | 353051 |
| 2021-11-10 | 68.51 | $252.98 | 428518 |
| 2021-11-09 | 73.09 | $256.67 | 381700 |
| 2021-11-08 | 78.58 | $260.73 | 285800 |
| 2021-11-05 | 81.14 | $262.52 | 628728 |
| 2021-11-04 | 79.28 | $257.33 | 405825 |
| 2021-11-03 | 78.65 | $255.68 | 1.1M |
| 2021-11-02 | 75.71 | $248.81 | 601822 |
| 2021-11-01 | 70.63 | $239.74 | 834670 |
| 2021-10-29 | 68.88 | $237.17 | 874532 |
| 2021-10-28 | 67.37 | $235.06 | 516100 |
| 2021-10-27 | 64.55 | $231.44 | 284539 |
| 2021-10-26 | 63.36 | $230.00 | 894631 |
| 2021-10-25 | 64.82 | $231.01 | 398000 |
| 2021-10-22 | 57.45 | $223.00 | 124800 |
| 2021-10-21 | 59.84 | $224.61 | 115107 |
| 2021-10-20 | 58.23 | $223.04 | 198300 |
| 2021-10-19 | 60.66 | $224.69 | 265200 |
| 2021-10-18 | 58.37 | $222.40 | 147900 |
| 2021-10-15 | 61.37 | $224.42 | 274559 |
| 2021-10-14 | 60.33 | $223.34 | 319739 |
| 2021-10-13 | 49.25 | $214.05 | 472400 |
| 2021-10-12 | 51.56 | $215.62 | 217928 |
| 2021-10-11 | 50.92 | $215.16 | 408500 |
| 2021-10-08 | 47.68 | $212.90 | 229747 |
| 2021-10-07 | 45.13 | $211.22 | 216826 |
| 2021-10-06 | 39.00 | $207.58 | 165900 |
| 2021-10-05 | 41.58 | $209.71 | 227100 |
| 2021-10-04 | 36.99 | $207.24 | 230832 |
| 2021-10-01 | 39.31 | $209.19 | 119413 |
| 2021-09-30 | 39.18 | $209.12 | 307400 |
| 2021-09-29 | 39.47 | $209.38 | 155100 |
| 2021-09-28 | 41.72 | $211.31 | 311700 |
| 2021-09-27 | 48.88 | $216.55 | 245200 |
| 2021-09-24 | 50.30 | $217.46 | 111626 |
| 2021-09-23 | 49.78 | $217.12 | 131631 |
| 2021-09-22 | 47.83 | $215.84 | 216314 |
| 2021-09-21 | 46.07 | $214.71 | 296300 |
| 2021-09-20 | 43.62 | $213.17 | 246200 |
| 2021-09-17 | 47.96 | $216.39 | 194441 |
| 2021-09-16 | 51.71 | $218.86 | 282915 |
| 2021-09-15 | 56.13 | $221.48 | 377024 |
| 2021-09-14 | 55.16 | $220.78 | 331200 |
| 2021-09-13 | 53.05 | $219.29 | 287800 |
| 2021-09-10 | 52.78 | $219.10 | 375900 |
| 2021-09-09 | 53.47 | $219.55 | 496309 |
| 2021-09-08 | 53.20 | $219.34 | 169347 |
| 2021-09-07 | 54.92 | $220.53 | 225000 |
| 2021-09-03 | 52.79 | $218.78 | 99100 |
| 2021-09-02 | 53.81 | $219.52 | 170700 |
| 2021-09-01 | 51.33 | $217.47 | 174500 |
| 2021-08-31 | 51.24 | $217.40 | 133103 |
| 2021-08-30 | 51.47 | $217.59 | 189321 |
| 2021-08-27 | 50.04 | $216.32 | 98659 |
| 2021-08-26 | 48.11 | $214.64 | 131108 |
| 2021-08-25 | 51.89 | $217.98 | 156900 |
| 2021-08-24 | 48.57 | $215.09 | 240542 |
| 2021-08-23 | 50.94 | $217.14 | 263700 |
| 2021-08-20 | 47.34 | $214.12 | 274000 |
| 2021-08-19 | 46.15 | $213.16 | 167010 |
| 2021-08-18 | 52.23 | $218.35 | 133205 |
| 2021-08-17 | 53.39 | $219.25 | 501493 |
| 2021-08-16 | 63.17 | $225.87 | 235718 |
| 2021-08-13 | 63.19 | $225.88 | 224300 |
| 2021-08-12 | 60.60 | $223.25 | 95409 |
| 2021-08-11 | 61.84 | $224.04 | 139700 |
| 2021-08-10 | 58.97 | $221.20 | 165200 |
| 2021-08-09 | 60.37 | $222.12 | 222200 |
| 2021-08-06 | 57.60 | $219.46 | 154400 |
| 2021-08-05 | 57.56 | $219.42 | 335543 |
| 2021-08-04 | 48.14 | $211.74 | 335706 |
| 2021-08-03 | 47.51 | $211.30 | 479100 |
| 2021-08-02 | 48.60 | $212.15 | 514700 |
| 2021-07-30 | 57.69 | $218.29 | 533503 |
| 2021-07-29 | 55.02 | $216.24 | 308700 |
| 2021-07-28 | 49.07 | $212.24 | 224900 |
| 2021-07-27 | 47.67 | $211.39 | 242151 |
| 2021-07-26 | 48.56 | $211.99 | 197608 |
| 2021-07-23 | 48.73 | $212.11 | 322700 |
| 2021-07-22 | 40.48 | $207.21 | 159628 |
| 2021-07-21 | 37.34 | $205.61 | 123800 |
| 2021-07-20 | 34.33 | $204.14 | 176900 |
| 2021-07-19 | 34.27 | $204.11 | 227400 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.22
2026-07-17
Close Price
$376.83
Vol: 343045
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -39.22 | $376.83 | 343045 |
| 2026-07-16 | -28.77 | $382.58 | 364258 |
| 2026-07-15 | -41.20 | $375.74 | 313300 |
| 2026-07-14 | -53.15 | $369.16 | 281200 |
| 2026-07-13 | -46.21 | $372.98 | 304674 |
| 2026-07-10 | -39.56 | $376.64 | 250141 |
| 2026-07-09 | -43.14 | $374.67 | 287855 |
| 2026-07-08 | -42.49 | $375.03 | 403139 |
| 2026-07-07 | -20.75 | $386.99 | 366100 |
| 2026-07-06 | -0.80 | $391.86 | 662323 |
| 2026-07-02 | -1.23 | $384.97 | 624025 |
| 2026-07-01 | -11.69 | $374.66 | 692905 |
| 2026-06-30 | -10.36 | $372.29 | 594731 |
| 2026-06-29 | -22.60 | $368.34 | 1.0M |
| 2026-06-26 | -20.59 | $368.34 | 519500 |
| 2026-06-25 | -57.67 | $352.20 | 859045 |
| 2026-06-24 | -55.50 | $348.75 | 395539 |
| 2026-06-23 | -63.51 | $344.87 | 472514 |
| 2026-06-22 | -56.18 | $348.42 | 533561 |
| 2026-06-18 | -27.88 | $362.13 | 476420 |
| 2026-06-17 | -44.08 | $354.28 | 547798 |
| 2026-06-16 | -19.62 | $366.13 | 423149 |
| 2026-06-15 | -11.75 | $369.06 | 700157 |
| 2026-06-12 | -25.76 | $354.91 | 362665 |
| 2026-06-11 | -3.16 | $365.62 | 690202 |
| 2026-06-10 | -38.13 | $346.56 | 439500 |
| 2026-06-09 | -12.86 | $357.52 | 617818 |
| 2026-06-08 | -17.64 | $351.57 | 689298 |
| 2026-06-05 | -29.48 | $346.99 | 458865 |
| 2026-06-04 | -21.90 | $349.92 | 406750 |
| 2026-06-03 | -36.18 | $344.40 | 463980 |
| 2026-06-02 | -11.84 | $353.81 | 573361 |
| 2026-06-01 | -12.04 | $349.24 | 677582 |
| 2026-05-29 | -38.89 | $340.23 | 741202 |
| 2026-05-28 | -20.65 | $346.35 | 1.4M |
| 2026-05-27 | -59.77 | $333.22 | 1.4M |
| 2026-05-26 | -69.64 | $329.91 | 2.1M |
| 2026-05-22 | -15.02 | $348.24 | 688387 |
| 2026-05-21 | -11.43 | $349.39 | 556300 |
| 2026-05-20 | -44.78 | $341.81 | 719431 |
| 2026-05-19 | -77.55 | $329.66 | 478439 |
| 2026-05-18 | -89.73 | $324.77 | 498639 |
| 2026-05-15 | -99.77 | $321.20 | 665925 |
| 2026-05-14 | -83.17 | $332.21 | 332173 |
| 2026-05-13 | -81.63 | $333.09 | 644840 |
| 2026-05-12 | -88.34 | $329.26 | 424044 |
| 2026-05-11 | -88.34 | $329.26 | 556867 |
| 2026-05-08 | -70.06 | $339.69 | 699219 |
| 2026-05-07 | -73.97 | $337.46 | 696700 |
| 2026-05-06 | -76.09 | $336.25 | 673421 |
| 2026-05-05 | -95.04 | $325.44 | 1.2M |
| 2026-05-04 | -82.75 | $338.91 | 840700 |
| 2026-05-01 | -77.98 | $341.26 | 601604 |
| 2026-04-30 | -65.71 | $347.30 | 556861 |
| 2026-04-29 | -85.54 | $337.54 | 304534 |
| 2026-04-28 | -70.86 | $342.71 | 451940 |
| 2026-04-27 | -60.19 | $347.81 | 432010 |
| 2026-04-24 | -43.84 | $351.95 | 333403 |
| 2026-04-23 | -40.30 | $354.19 | 438813 |
| 2026-04-22 | -33.35 | $358.58 | 499900 |
| 2026-04-21 | -33.48 | $358.50 | 495914 |
| 2026-04-20 | -10.78 | $372.84 | 564900 |
| 2026-04-17 | -10.13 | $372.85 | 866685 |
| 2026-04-16 | -12.99 | $356.52 | 501946 |
| 2026-04-15 | -10.43 | $357.06 | 405329 |
| 2026-04-14 | -8.28 | $358.13 | 459800 |
| 2026-04-13 | -14.29 | $355.14 | 445505 |
| 2026-04-10 | -20.83 | $351.89 | 574797 |
| 2026-04-09 | -20.16 | $352.22 | 565104 |
| 2026-04-08 | -22.01 | $351.30 | 862502 |
| 2026-04-07 | -46.30 | $334.57 | 627216 |
| 2026-04-06 | -37.27 | $338.28 | 322289 |
| 2026-04-02 | -33.08 | $340.00 | 586300 |
| 2026-04-01 | -41.88 | $342.43 | 1.0M |
| 2026-03-31 | -51.74 | $338.45 | 1.4M |
| 2026-03-30 | -72.67 | $327.20 | 763910 |
| 2026-03-27 | -91.23 | $317.40 | 511130 |
| 2026-03-26 | -83.73 | $323.58 | 630200 |
| 2026-03-25 | -85.80 | $322.17 | 530000 |
| 2026-03-24 | -86.27 | $322.02 | 515230 |
| 2026-03-23 | -75.96 | $329.16 | 852852 |
| 2026-03-20 | -96.94 | $314.63 | 941449 |
| 2026-03-19 | -89.87 | $321.01 | 1.1M |
| 2026-03-18 | -97.84 | $330.47 | 567339 |
| 2026-03-17 | -86.38 | $336.48 | 554700 |
| 2026-03-16 | -90.42 | $334.36 | 662273 |
| 2026-03-13 | -98.05 | $331.86 | 879600 |
| 2026-03-12 | -99.44 | $334.55 | 546965 |
| 2026-03-11 | -93.45 | $340.61 | 386418 |
| 2026-03-10 | -82.93 | $346.56 | 519433 |
| 2026-03-09 | -78.15 | $346.58 | 763530 |
| 2026-03-06 | -69.53 | $350.08 | 478315 |
| 2026-03-05 | -56.80 | $358.03 | 576752 |
| 2026-03-04 | -45.49 | $365.09 | 374600 |
| 2026-03-03 | -49.42 | $361.13 | 742029 |
| 2026-03-02 | -46.95 | $362.75 | 873330 |
| 2026-02-27 | -20.73 | $379.92 | 574458 |
| 2026-02-26 | -26.43 | $376.19 | 532738 |
| 2026-02-25 | -30.78 | $373.34 | 632032 |
| 2026-02-24 | -29.89 | $373.92 | 759364 |
| 2026-02-23 | -53.56 | $358.42 | 498645 |
| 2026-02-20 | -40.53 | $366.95 | 607347 |
| 2026-02-19 | -41.22 | $366.50 | 804826 |
| 2026-02-18 | -41.33 | $366.43 | 553570 |
| 2026-02-17 | -28.26 | $374.99 | 576152 |
| 2026-02-13 | -22.02 | $379.08 | 1.0M |
| 2026-02-12 | -3.50 | $391.21 | 1.3M |
| 2026-02-11 | -4.25 | $383.00 | 3.1M |
| 2026-02-10 | -22.35 | $363.22 | 2.4M |
| 2026-02-09 | -84.00 | $336.13 | 647342 |
| 2026-02-06 | -88.95 | $333.79 | 732286 |
| 2026-02-05 | -87.10 | $334.76 | 452220 |
| 2026-02-04 | -78.39 | $339.33 | 689800 |
| 2026-02-03 | -95.57 | $330.32 | 587235 |
| 2026-02-02 | -89.23 | $336.33 | 470253 |
| 2026-01-30 | -95.63 | $333.17 | 531450 |
| 2026-01-29 | -87.84 | $338.45 | 488075 |
| 2026-01-28 | -98.28 | $333.46 | 497591 |
| 2026-01-27 | -91.38 | $337.40 | 451035 |
| 2026-01-26 | -84.90 | $340.45 | 642422 |
| 2026-01-23 | -88.98 | $338.53 | 870669 |
| 2026-01-22 | -91.06 | $337.55 | 729834 |
| 2026-01-21 | -82.29 | $341.68 | 1.5M |
| 2026-01-20 | -97.50 | $336.78 | 1.4M |
| 2026-01-16 | -99.08 | $345.23 | 1.1M |
| 2026-01-15 | -87.07 | $354.57 | 506392 |
| 2026-01-14 | -90.98 | $353.39 | 1.3M |
| 2026-01-13 | -91.56 | $360.09 | 1.1M |
| 2026-01-12 | -21.82 | $377.20 | 448980 |
| 2026-01-09 | -27.76 | $376.19 | 670100 |
| 2026-01-08 | -41.95 | $370.85 | 873300 |
| 2026-01-07 | -62.42 | $366.81 | 671982 |
| 2026-01-06 | -49.15 | $371.96 | 485060 |
| 2026-01-05 | -46.96 | $379.27 | 646043 |
| 2026-01-02 | -65.23 | $371.89 | 477208 |
| 2025-12-31 | -70.65 | $369.56 | 237836 |
| 2025-12-30 | -63.86 | $372.48 | 348371 |
| 2025-12-29 | -56.26 | $375.75 | 418618 |
| 2025-12-26 | -50.73 | $378.13 | 173300 |
| 2025-12-24 | -54.89 | $376.34 | 123000 |
| 2025-12-23 | -55.89 | $375.91 | 441721 |
| 2025-12-22 | -57.43 | $375.25 | 529102 |
| 2025-12-19 | -50.36 | $378.29 | 561400 |
| 2025-12-18 | -63.47 | $372.65 | 813000 |
| 2025-12-17 | -80.06 | $365.51 | 648656 |
| 2025-12-16 | -68.65 | $370.42 | 655946 |
| 2025-12-15 | -78.90 | $368.60 | 684885 |
| 2025-12-12 | -83.71 | $367.13 | 908167 |
| 2025-12-11 | -83.84 | $367.96 | 785568 |
| 2025-12-10 | -90.57 | $364.04 | 1.5M |
| 2025-12-09 | -99.39 | $375.35 | 738200 |
| 2025-12-08 | -95.11 | $382.98 | 776827 |
| 2025-12-05 | -76.33 | $393.21 | 469201 |
| 2025-12-04 | -76.29 | $393.23 | 355274 |
| 2025-12-03 | -75.10 | $393.84 | 564009 |
| 2025-12-02 | -89.30 | $386.56 | 454231 |
| 2025-12-01 | -88.57 | $386.93 | 405564 |
| 2025-11-28 | -78.88 | $391.90 | 349600 |
| 2025-11-26 | -96.63 | $382.80 | 538985 |
| 2025-11-25 | -92.06 | $385.14 | 653784 |
| 2025-11-24 | -99.01 | $381.58 | 1.1M |
| 2025-11-21 | -87.49 | $389.19 | 786555 |
| 2025-11-20 | -99.74 | $383.15 | 575042 |
| 2025-11-19 | -94.45 | $389.83 | 504222 |
| 2025-11-18 | -76.68 | $397.83 | 585751 |
| 2025-11-17 | -59.92 | $405.38 | 751300 |
| 2025-11-14 | -33.76 | $417.16 | 571725 |
| 2025-11-13 | -32.31 | $417.81 | 636714 |
| 2025-11-12 | -28.51 | $419.52 | 977767 |
| 2025-11-11 | -2.24 | $422.46 | 868900 |
| 2025-11-10 | -7.89 | $411.40 | 541977 |
| 2025-11-07 | -0.34 | $413.26 | 627142 |
| 2025-11-06 | -18.10 | $405.62 | 828242 |
| 2025-11-05 | -32.08 | $406.67 | 741848 |
| 2025-11-04 | -77.10 | $399.39 | 1.6M |
| 2025-11-03 | -83.93 | $392.03 | 943475 |
| 2025-10-31 | -75.49 | $403.95 | 1.0M |
| 2025-10-30 | -81.98 | $396.00 | 605851 |
| 2025-10-29 | -85.53 | $391.44 | 1.0M |
| 2025-10-28 | -77.33 | $402.27 | 686261 |
| 2025-10-27 | -73.41 | $407.46 | 445823 |
| 2025-10-24 | -72.76 | $408.31 | 710314 |
| 2025-10-23 | -76.90 | $402.85 | 649375 |
| 2025-10-22 | -83.55 | $394.06 | 949040 |
| 2025-10-21 | -78.70 | $400.46 | 739731 |
| 2025-10-20 | -80.33 | $398.31 | 642369 |
| 2025-10-17 | -79.75 | $399.08 | 1.2M |
| 2025-10-16 | -84.76 | $392.46 | 1.4M |
| 2025-10-15 | -86.95 | $389.56 | 1.5M |
| 2025-10-14 | -92.53 | $382.19 | 1.8M |
| 2025-10-13 | -99.15 | $378.72 | 2.6M |
| 2025-10-10 | -97.89 | $395.72 | 2.6M |
| 2025-10-09 | -95.55 | $407.38 | 4.9M |
| 2025-10-08 | -68.29 | $479.21 | 488344 |
| 2025-10-07 | -36.82 | $490.86 | 407814 |
| 2025-10-06 | -35.01 | $491.53 | 441002 |
| 2025-10-03 | -9.02 | $501.15 | 479438 |
| 2025-10-02 | -1.08 | $504.09 | 482660 |
| 2025-10-01 | -27.09 | $490.24 | 375109 |
| 2025-09-30 | -43.16 | $485.22 | 229934 |
| 2025-09-29 | -53.35 | $482.04 | 249115 |
| 2025-09-26 | -74.74 | $475.36 | 183755 |
| 2025-09-25 | -81.75 | $473.17 | 353652 |
| 2025-09-24 | -57.96 | $480.60 | 324900 |
| 2025-09-23 | -37.75 | $486.50 | 426300 |
| 2025-09-22 | -64.85 | $477.74 | 327300 |
| 2025-09-19 | -59.13 | $479.59 | 456656 |
| 2025-09-18 | -40.77 | $483.77 | 365515 |
| 2025-09-17 | -78.29 | $470.03 | 386209 |
| 2025-09-16 | -50.16 | $480.33 | 301400 |
| 2025-09-15 | -50.77 | $478.94 | 241547 |
| 2025-09-12 | -52.97 | $478.00 | 158821 |
| 2025-09-11 | -43.67 | $479.36 | 210245 |
| 2025-09-10 | -48.08 | $473.62 | 321220 |
| 2025-09-09 | -32.50 | $479.62 | 310159 |
| 2025-09-08 | -33.61 | $478.97 | 464400 |
| 2025-09-05 | -16.92 | $488.77 | 279304 |
| 2025-09-04 | -5.98 | $495.19 | 331500 |
| 2025-09-03 | -1.50 | $494.82 | 320900 |
| 2025-09-02 | -0.28 | $492.08 | 405559 |
| 2025-08-29 | -6.70 | $477.21 | 186900 |
| 2025-08-28 | -2.38 | $478.98 | 304400 |
| 2025-08-27 | -14.83 | $469.36 | 233200 |
| 2025-08-26 | -48.50 | $467.94 | 224466 |
| 2025-08-25 | -51.68 | $467.54 | 242458 |
| 2025-08-22 | -50.56 | $471.02 | 319858 |
| 2025-08-21 | -57.17 | $467.02 | 536900 |
| 2025-08-20 | -55.64 | $468.42 | 243606 |
| 2025-08-19 | -52.26 | $471.50 | 381270 |
| 2025-08-18 | -61.40 | $463.17 | 302709 |
| 2025-08-15 | -64.28 | $460.55 | 314123 |
| 2025-08-14 | -60.02 | $464.43 | 777998 |
| 2025-08-13 | -74.53 | $451.21 | 468444 |
| 2025-08-12 | -80.07 | $446.16 | 353453 |
| 2025-08-11 | -85.36 | $441.35 | 318803 |
| 2025-08-08 | -82.62 | $443.84 | 480400 |
| 2025-08-07 | -77.31 | $448.68 | 634025 |
| 2025-08-06 | -83.63 | $442.92 | 469100 |
| 2025-08-05 | -84.87 | $441.79 | 821301 |
| 2025-08-04 | -88.68 | $438.32 | 933447 |
| 2025-08-01 | -90.97 | $436.24 | 1.7M |
| 2025-07-31 | -86.91 | $443.39 | 2.3M |
| 2025-07-30 | -57.93 | $498.79 | 298570 |
| 2025-07-29 | -39.02 | $505.42 | 228256 |
| 2025-07-28 | -33.63 | $507.31 | 247100 |
| 2025-07-25 | -3.85 | $517.65 | 271800 |
| 2025-07-24 | -4.92 | $516.20 | 215318 |
| 2025-07-23 | -0.02 | $517.56 | 390481 |
| 2025-07-22 | -19.60 | $500.81 | 231303 |
| 2025-07-21 | -5.67 | $507.34 | 196133 |
| 2025-07-18 | -9.05 | $505.40 | 372305 |
| 2025-07-17 | -3.76 | $506.19 | 475702 |
| 2025-07-16 | -1.61 | $505.30 | 552399 |
| 2025-07-15 | -26.07 | $487.11 | 222500 |
| 2025-07-14 | -23.49 | $488.29 | 220300 |
| 2025-07-11 | -18.32 | $490.66 | 268300 |
| 2025-07-10 | -2.44 | $497.94 | 316249 |
| 2025-07-09 | -9.49 | $491.01 | 198441 |
| 2025-07-08 | -14.23 | $489.03 | 365476 |
| 2025-07-07 | -20.72 | $486.32 | 262821 |
| 2025-07-03 | -11.43 | $490.20 | 201602 |
| 2025-07-02 | -8.17 | $491.56 | 288330 |
| 2025-07-01 | -13.41 | $489.37 | 354200 |
| 2025-06-30 | -10.13 | $490.74 | 339558 |
| 2025-06-27 | -9.27 | $491.10 | 488800 |
| 2025-06-26 | -32.28 | $477.54 | 528906 |
| 2025-06-25 | -39.01 | $475.12 | 284228 |
| 2025-06-24 | -46.53 | $472.42 | 442600 |
| 2025-06-23 | -78.11 | $461.08 | 231134 |
| 2025-06-20 | -96.58 | $459.05 | 177957 |
| 2025-06-18 | -96.47 | $460.51 | 212600 |
| 2025-06-17 | -96.19 | $460.65 | 263613 |
| 2025-06-16 | -91.17 | $464.81 | 256400 |
| 2025-06-13 | -94.43 | $463.44 | 646400 |
| 2025-06-12 | -95.75 | $472.66 | 471122 |
| 2025-06-11 | -70.47 | $482.39 | 374600 |
| 2025-06-10 | -56.86 | $486.39 | 554300 |
| 2025-06-09 | -81.59 | $479.12 | 211600 |
| 2025-06-06 | -69.72 | $482.61 | 217201 |
| 2025-06-05 | -77.37 | $480.36 | 220658 |
| 2025-06-04 | -66.37 | $480.96 | 273147 |
| 2025-06-03 | -78.96 | $475.74 | 358200 |
| 2025-06-02 | -58.28 | $480.08 | 356406 |
| 2025-05-30 | -59.48 | $478.76 | 321636 |
| 2025-05-29 | -54.54 | $479.02 | 231200 |
| 2025-05-28 | -51.51 | $475.40 | 291534 |
| 2025-05-27 | -36.50 | $483.47 | 439200 |
| 2025-05-23 | -49.98 | $476.22 | 487425 |
| 2025-05-22 | -21.94 | $491.30 | 279120 |
| 2025-05-21 | -12.98 | $496.12 | 302900 |
| 2025-05-20 | -3.34 | $499.02 | 196000 |
| 2025-05-19 | -2.87 | $497.63 | 185700 |
| 2025-05-16 | -0.87 | $498.74 | 184124 |
| 2025-05-15 | -5.98 | $494.79 | 236792 |
| 2025-05-14 | -4.68 | $495.65 | 309700 |
| 2025-05-13 | -3.44 | $490.88 | 334336 |
| 2025-05-12 | -9.44 | $486.76 | 351900 |
| 2025-05-09 | -0.99 | $488.28 | 269909 |
| 2025-05-08 | -8.84 | $480.71 | 353100 |
| 2025-05-07 | -2.07 | $476.74 | 297900 |
| 2025-05-06 | -3.75 | $474.14 | 433400 |
| 2025-05-05 | -3.07 | $466.46 | 308100 |
| 2025-05-02 | -5.29 | $462.84 | 408431 |
| 2025-05-01 | -6.23 | $460.12 | 247428 |
| 2025-04-30 | -2.13 | $461.78 | 361837 |
| 2025-04-29 | -0.79 | $462.74 | 262319 |
| 2025-04-28 | -4.00 | $458.20 | 330500 |
| 2025-04-25 | -0.26 | $460.80 | 250200 |
| 2025-04-24 | -0.26 | $456.82 | 415200 |
| 2025-04-23 | -14.06 | $441.68 | 340672 |
| 2025-04-22 | -4.66 | $447.16 | 371645 |
| 2025-04-21 | -13.68 | $434.76 | 238661 |
| 2025-04-17 | -3.28 | $439.97 | 239700 |
| 2025-04-16 | -26.75 | $432.75 | 340801 |
| 2025-04-15 | -33.78 | $433.98 | 266508 |
| 2025-04-14 | -40.72 | $429.53 | 434543 |
| 2025-04-11 | -42.48 | $428.58 | 613100 |
| 2025-04-10 | -49.89 | $423.81 | 616402 |
| 2025-04-09 | -37.17 | $432.00 | 1.0M |
| 2025-04-08 | -90.19 | $397.86 | 1.0M |
| 2025-04-07 | -88.88 | $398.70 | 1.1M |
| 2025-04-04 | -77.47 | $414.85 | 1.2M |
| 2025-04-03 | -46.59 | $431.23 | 608520 |
| 2025-04-02 | -32.81 | $438.54 | 601900 |
| 2025-04-01 | -51.45 | $430.61 | 594773 |
| 2025-03-31 | -60.12 | $427.88 | 446013 |
| 2025-03-28 | -63.41 | $429.71 | 1.1M |
| 2025-03-27 | -67.36 | $426.82 | 1.5M |
| 2025-03-26 | -93.06 | $413.73 | 1.1M |
| 2025-03-25 | -95.20 | $433.98 | 356208 |
| 2025-03-24 | -92.89 | $435.83 | 490879 |
| 2025-03-21 | -96.21 | $436.32 | 475145 |
| 2025-03-20 | -86.04 | $444.03 | 461103 |
| 2025-03-19 | -73.82 | $453.28 | 254940 |
| 2025-03-18 | -82.87 | $446.43 | 318100 |
| 2025-03-17 | -72.60 | $454.20 | 246500 |
| 2025-03-14 | -79.17 | $449.23 | 303200 |
| 2025-03-13 | -90.50 | $440.66 | 437720 |
| 2025-03-12 | -77.69 | $450.35 | 385602 |
| 2025-03-11 | -89.72 | $441.25 | 536600 |
| 2025-03-10 | -95.23 | $437.08 | 517934 |
| 2025-03-07 | -90.66 | $449.56 | 443520 |
| 2025-03-06 | -95.63 | $446.70 | 546900 |
| 2025-03-05 | -79.25 | $459.20 | 573800 |
| 2025-03-04 | -78.63 | $459.59 | 459453 |
| 2025-03-03 | -50.39 | $464.20 | 685432 |
| 2025-02-28 | -49.97 | $464.57 | 572800 |
| 2025-02-27 | -54.54 | $460.50 | 1.2M |
| 2025-02-26 | -32.67 | $480.00 | 934700 |
| 2025-02-25 | -5.19 | $504.50 | 283654 |
| 2025-02-24 | -10.18 | $499.22 | 237800 |
| 2025-02-21 | -5.41 | $503.43 | 282928 |
| 2025-02-20 | 0.00 | $508.15 | 215100 |
| 2025-02-19 | -8.16 | $500.84 | 171358 |
| 2025-02-18 | -3.79 | $504.69 | 273946 |
| 2025-02-14 | -3.85 | $503.84 | 379637 |
| 2025-02-13 | -7.63 | $490.45 | 419231 |
| 2025-02-12 | -2.23 | $482.55 | 368030 |
| 2025-02-11 | -3.58 | $474.96 | 596660 |
| 2025-02-10 | -16.79 | $460.80 | 388490 |
| 2025-02-07 | -42.55 | $446.44 | 398100 |
| 2025-02-06 | -15.43 | $461.56 | 396900 |
| 2025-02-05 | -10.71 | $464.19 | 539356 |
| 2025-02-04 | -19.48 | $459.30 | 939000 |
| 2025-02-03 | -42.51 | $428.94 | 484600 |
| 2025-01-31 | -44.04 | $428.52 | 372385 |
| 2025-01-30 | -31.53 | $431.95 | 474019 |
| 2025-01-29 | -42.33 | $428.99 | 298824 |
| 2025-01-28 | -34.67 | $431.09 | 295803 |
| 2025-01-27 | -30.19 | $432.32 | 321300 |
| 2025-01-24 | -30.00 | $432.37 | 349112 |
| 2025-01-23 | -38.72 | $429.98 | 341701 |
| 2025-01-22 | -29.53 | $432.50 | 212891 |
| 2025-01-21 | -1.35 | $440.23 | 275000 |
| 2025-01-17 | -11.02 | $435.87 | 167700 |
| 2025-01-16 | -16.51 | $432.94 | 180828 |
| 2025-01-15 | -43.31 | $431.68 | 212075 |
| 2025-01-14 | -80.37 | $421.97 | 270455 |
| 2025-01-13 | -88.40 | $418.37 | 292699 |
| 2025-01-10 | -64.03 | $429.29 | 215200 |
| 2025-01-08 | -53.82 | $433.87 | 238176 |
| 2025-01-07 | -66.98 | $427.97 | 169027 |
| 2025-01-06 | -69.98 | $426.77 | 235206 |
| 2025-01-03 | -90.62 | $417.42 | 243355 |
| 2025-01-02 | -99.91 | $416.42 | 283408 |
| 2024-12-31 | -88.88 | $424.84 | 138881 |
| 2024-12-30 | -83.78 | $426.77 | 150300 |
| 2024-12-27 | -69.56 | $432.15 | 171221 |
| 2024-12-26 | -70.65 | $431.74 | 158525 |
| 2024-12-24 | -64.73 | $433.98 | 82609 |
| 2024-12-23 | -74.85 | $430.15 | 225703 |
| 2024-12-20 | -83.36 | $426.93 | 262700 |
| 2024-12-19 | -87.66 | $425.30 | 388235 |
| 2024-12-18 | -94.19 | $422.83 | 302323 |
| 2024-12-17 | -72.48 | $432.36 | 380729 |
| 2024-12-16 | -59.71 | $436.96 | 325311 |
| 2024-12-13 | -11.93 | $454.18 | 201922 |
| 2024-12-12 | -18.37 | $451.86 | 209000 |
| 2024-12-11 | -24.83 | $449.53 | 227931 |
| 2024-12-10 | -27.53 | $448.56 | 235328 |
| 2024-12-09 | -27.75 | $448.48 | 279346 |
| 2024-12-06 | -0.11 | $458.44 | 362600 |
| 2024-12-05 | -34.45 | $445.52 | 356701 |
| 2024-12-04 | -33.85 | $445.73 | 306521 |
| 2024-12-03 | -37.32 | $444.51 | 312513 |
| 2024-12-02 | -74.34 | $437.40 | 223902 |
| 2024-11-29 | -80.58 | $434.16 | 143701 |
| 2024-11-27 | -84.87 | $431.57 | 167219 |
| 2024-11-26 | -85.11 | $431.70 | 220701 |
| 2024-11-25 | -81.04 | $435.24 | 340614 |
| 2024-11-22 | -77.96 | $437.62 | 231716 |
| 2024-11-21 | -89.73 | $429.51 | 217456 |
| 2024-11-20 | -93.15 | $427.16 | 227800 |
| 2024-11-19 | -95.11 | $428.48 | 313630 |
| 2024-11-18 | -88.18 | $434.98 | 243109 |
| 2024-11-15 | -98.39 | $430.99 | 280182 |
| 2024-11-14 | -88.69 | $440.39 | 204842 |
| 2024-11-13 | -89.56 | $439.89 | 277809 |
| 2024-11-12 | -94.39 | $437.12 | 419975 |
| 2024-11-11 | -67.67 | $452.46 | 324699 |
| 2024-11-08 | -64.18 | $454.46 | 429364 |
| 2024-11-07 | -67.32 | $452.66 | 516935 |
| 2024-11-06 | -84.15 | $443.00 | 753724 |
| 2024-11-05 | -96.58 | $441.00 | 1.5M |
| 2024-11-04 | -38.07 | $476.05 | 251000 |
| 2024-11-01 | -32.53 | $476.76 | 298396 |
| 2024-10-31 | -34.50 | $475.88 | 240700 |
| 2024-10-30 | -27.69 | $478.84 | 264881 |
| 2024-10-29 | -7.47 | $487.94 | 139527 |
| 2024-10-28 | -1.82 | $490.48 | 144802 |
| 2024-10-25 | -8.72 | $484.73 | 206708 |
| 2024-10-24 | -2.31 | $486.48 | 405973 |
| 2024-10-23 | -5.32 | $482.44 | 189930 |
| 2024-10-22 | -15.61 | $478.51 | 232024 |
| 2024-10-21 | -11.24 | $480.18 | 155700 |
| 2024-10-18 | -5.55 | $482.35 | 267910 |
| 2024-10-17 | -1.88 | $482.32 | 302106 |
| 2024-10-16 | -27.47 | $471.99 | 158400 |
| 2024-10-15 | -30.91 | $470.77 | 269951 |
| 2024-10-14 | -7.03 | $479.23 | 245108 |
| 2024-10-11 | -35.69 | $469.08 | 336700 |
| 2024-10-10 | -80.32 | $453.27 | 214904 |
| 2024-10-09 | -71.20 | $456.50 | 254826 |
| 2024-10-08 | -58.33 | $461.06 | 424300 |
| 2024-10-07 | -90.88 | $449.53 | 366300 |
| 2024-10-04 | -90.09 | $449.81 | 289954 |
| 2024-10-03 | -90.01 | $450.09 | 324006 |
| 2024-10-02 | -91.88 | $457.16 | 287247 |
| 2024-10-01 | -96.67 | $455.86 | 323384 |
| 2024-09-30 | -67.42 | $470.11 | 222215 |
| 2024-09-27 | -63.65 | $471.68 | 207200 |
| 2024-09-26 | -48.43 | $478.03 | 210539 |
| 2024-09-25 | -57.83 | $474.11 | 282425 |
| 2024-09-24 | -48.67 | $477.93 | 321700 |
| 2024-09-23 | -51.00 | $476.96 | 306418 |
| 2024-09-20 | -66.34 | $470.56 | 316157 |
| 2024-09-19 | -57.95 | $474.06 | 446596 |
| 2024-09-18 | -97.58 | $457.53 | 308426 |
| 2024-09-17 | -98.97 | $462.82 | 246900 |
| 2024-09-16 | -91.80 | $463.66 | 268947 |
| 2024-09-13 | -70.15 | $469.09 | 226000 |
| 2024-09-12 | -58.67 | $471.90 | 311388 |
| 2024-09-11 | -38.38 | $475.05 | 332508 |
| 2024-09-10 | -41.63 | $467.08 | 319107 |
| 2024-09-09 | -32.92 | $471.98 | 172020 |
| 2024-09-06 | -34.53 | $470.70 | 287100 |
| 2024-09-05 | -24.50 | $477.15 | 286800 |
| 2024-09-04 | -13.15 | $486.92 | 270514 |
| 2024-09-03 | -13.43 | $486.68 | 248668 |
| 2024-08-30 | 0.00 | $496.79 | 227000 |
| 2024-08-29 | -5.76 | $490.59 | 222706 |
| 2024-08-28 | -6.11 | $486.74 | 160400 |
| 2024-08-27 | -2.80 | $489.26 | 298597 |
| 2024-08-26 | -5.82 | $479.85 | 156255 |
| 2024-08-23 | -0.41 | $483.94 | 214700 |
| 2024-08-22 | -5.61 | $477.04 | 348500 |
| 2024-08-21 | -2.57 | $478.79 | 387534 |
| 2024-08-20 | -4.68 | $466.73 | 202053 |
| 2024-08-19 | -5.06 | $463.06 | 266403 |
| 2024-08-16 | -5.61 | $459.70 | 316054 |
| 2024-08-15 | -15.07 | $454.13 | 425153 |
| 2024-08-14 | -6.72 | $452.90 | 718900 |
| 2024-08-13 | -7.27 | $431.81 | 205400 |
| 2024-08-12 | -39.05 | $422.33 | 140800 |
| 2024-08-09 | -49.16 | $420.11 | 193365 |
| 2024-08-08 | -49.37 | $420.55 | 164209 |
| 2024-08-07 | -57.39 | $417.95 | 190200 |
| 2024-08-06 | -60.88 | $416.82 | 296430 |
| 2024-08-05 | -42.48 | $422.78 | 546900 |
| 2024-08-02 | -9.11 | $433.59 | 535440 |
| 2024-08-01 | -46.06 | $421.62 | 410548 |
| 2024-07-31 | -72.65 | $413.01 | 311117 |
| 2024-07-30 | -81.11 | $410.27 | 170043 |
| 2024-07-29 | -76.69 | $411.70 | 196851 |
| 2024-07-26 | -70.21 | $413.80 | 176000 |
| 2024-07-25 | -94.54 | $405.92 | 265133 |
| 2024-07-24 | -74.79 | $413.67 | 259582 |
| 2024-07-23 | -43.72 | $423.17 | 152400 |
| 2024-07-22 | -30.58 | $427.19 | 237000 |
| 2024-07-19 | -66.15 | $416.31 | 102700 |
| 2024-07-18 | -46.14 | $422.43 | 168507 |
| 2024-07-17 | -51.77 | $420.71 | 177300 |
| 2024-07-16 | -23.94 | $429.22 | 157902 |
| 2024-07-15 | -23.80 | $428.56 | 166624 |
| 2024-07-12 | -4.12 | $435.16 | 163630 |
| 2024-07-11 | -20.54 | $428.47 | 219415 |
| 2024-07-10 | 0.00 | $435.05 | 133618 |
| 2024-07-09 | -14.63 | $426.29 | 150836 |
| 2024-07-08 | -10.63 | $427.38 | 194449 |
| 2024-07-05 | -25.83 | $422.39 | 179961 |
| 2024-07-03 | -24.57 | $422.72 | 198243 |
| 2024-07-02 | -56.49 | $414.38 | 234367 |
| 2024-07-01 | -72.33 | $410.24 | 187428 |
| 2024-06-28 | -79.49 | $408.37 | 246800 |
| 2024-06-27 | -75.32 | $409.46 | 254158 |
| 2024-06-26 | -63.61 | $412.52 | 296225 |
| 2024-06-25 | -20.36 | $423.82 | 232400 |
| 2024-06-24 | -28.55 | $421.68 | 176720 |
| 2024-06-21 | -55.45 | $414.65 | 216500 |
| 2024-06-20 | -34.63 | $420.09 | 189800 |
| 2024-06-18 | -56.56 | $414.36 | 103200 |
| 2024-06-17 | -50.06 | $416.06 | 163100 |
| 2024-06-14 | -73.33 | $409.98 | 346641 |
| 2024-06-13 | -51.28 | $416.68 | 178798 |
| 2024-06-12 | -7.33 | $427.36 | 356722 |
| 2024-06-11 | -67.89 | $410.94 | 169100 |
| 2024-06-10 | -54.53 | $413.48 | 107104 |
| 2024-06-07 | -46.68 | $412.93 | 184240 |
| 2024-06-06 | -29.61 | $416.92 | 393522 |
| 2024-06-05 | -5.86 | $422.40 | 331387 |
| 2024-06-04 | -53.32 | $410.74 | 195123 |
| 2024-06-03 | -66.56 | $409.05 | 147500 |
| 2024-05-31 | -66.32 | $411.00 | 177603 |
| 2024-05-30 | -72.12 | $408.98 | 116015 |
| 2024-05-29 | -80.13 | $406.19 | 257300 |
| 2024-05-28 | -63.05 | $412.14 | 175000 |
| 2024-05-24 | -51.51 | $416.16 | 169700 |
| 2024-05-23 | -59.06 | $413.53 | 153400 |
| 2024-05-22 | -54.69 | $415.05 | 223234 |
| 2024-05-21 | -45.16 | $418.37 | 225933 |
| 2024-05-20 | -50.10 | $416.65 | 185419 |
| 2024-05-17 | -33.88 | $422.30 | 182930 |
| 2024-05-16 | -41.72 | $419.57 | 266836 |
| 2024-05-15 | -48.49 | $417.21 | 307700 |
| 2024-05-14 | -66.26 | $411.02 | 135419 |
| 2024-05-13 | -81.45 | $405.73 | 174800 |
| 2024-05-10 | -83.55 | $405.00 | 222446 |
| 2024-05-09 | -76.57 | $407.43 | 255337 |
| 2024-05-08 | -80.05 | $406.22 | 442600 |
| 2024-05-07 | -100.00 | $401.00 | 966800 |
| 2024-05-06 | -22.53 | $427.66 | 307543 |
| 2024-05-03 | -13.33 | $430.29 | 288971 |
| 2024-05-02 | -5.69 | $424.56 | 214124 |
| 2024-05-01 | -48.37 | $415.94 | 109900 |
| 2024-04-30 | -49.55 | $415.70 | 217700 |
| 2024-04-29 | -19.73 | $422.44 | 146800 |
| 2024-04-26 | -45.83 | $422.46 | 217590 |
| 2024-04-25 | -79.80 | $412.21 | 510115 |
| 2024-04-24 | -60.18 | $420.33 | 237357 |
| 2024-04-23 | -48.43 | $424.74 | 273400 |
| 2024-04-22 | -87.24 | $410.27 | 179936 |
| 2024-04-19 | -98.42 | $408.65 | 282950 |
| 2024-04-18 | -91.18 | $412.62 | 216100 |
| 2024-04-17 | -80.97 | $416.00 | 264800 |
| 2024-04-16 | -95.05 | $411.34 | 203404 |
| 2024-04-15 | -96.58 | $410.93 | 218023 |
| 2024-04-12 | -98.18 | $410.40 | 250000 |
| 2024-04-11 | -70.24 | $420.38 | 163026 |
| 2024-04-10 | -71.99 | $419.82 | 247410 |
| 2024-04-09 | -69.86 | $420.50 | 217200 |
| 2024-04-08 | -60.31 | $423.55 | 284410 |
| 2024-04-05 | -75.00 | $418.86 | 186700 |
| 2024-04-04 | -90.13 | $414.03 | 424129 |
| 2024-04-03 | -72.96 | $419.51 | 303100 |
| 2024-04-02 | -70.63 | $419.59 | 304967 |
| 2024-04-01 | -32.49 | $431.75 | 166500 |
| 2024-03-28 | -20.17 | $435.94 | 176400 |
| 2024-03-27 | -10.70 | $439.16 | 131300 |
| 2024-03-26 | -14.20 | $437.97 | 173400 |
| 2024-03-25 | -7.92 | $439.59 | 186300 |
| 2024-03-22 | -8.38 | $433.29 | 131737 |
| 2024-03-21 | -16.53 | $431.11 | 238540 |
| 2024-03-20 | -4.99 | $434.14 | 242842 |
| 2024-03-19 | -0.60 | $433.36 | 351906 |
| 2024-03-18 | -8.71 | $426.53 | 220027 |
| 2024-03-15 | -13.43 | $424.54 | 207800 |
| 2024-03-14 | -22.14 | $420.38 | 190228 |
| 2024-03-13 | -14.88 | $422.45 | 162800 |
| 2024-03-12 | -11.10 | $424.00 | 410170 |
| 2024-03-11 | -31.19 | $413.00 | 257255 |
| 2024-03-08 | -17.05 | $420.74 | 278772 |
| 2024-03-07 | -15.21 | $421.75 | 163900 |
| 2024-03-06 | -24.56 | $416.63 | 363562 |
| 2024-03-05 | -33.08 | $411.46 | 224000 |
| 2024-03-04 | -26.94 | $413.57 | 396300 |
| 2024-03-01 | -7.72 | $425.35 | 216500 |
| 2024-02-29 | -8.67 | $424.77 | 483882 |
| 2024-02-28 | -1.81 | $428.56 | 341837 |
| 2024-02-27 | -3.64 | $421.31 | 405400 |
| 2024-02-26 | -0.68 | $419.33 | 319613 |
| 2024-02-23 | -2.17 | $416.07 | 282507 |
| 2024-02-22 | -1.38 | $411.85 | 327446 |
| 2024-02-21 | -0.57 | $402.27 | 351623 |
| 2024-02-20 | -4.95 | $390.45 | 255349 |
| 2024-02-16 | -6.87 | $389.23 | 231624 |
| 2024-02-15 | -7.08 | $389.10 | 185000 |
| 2024-02-14 | -17.56 | $382.45 | 161185 |
| 2024-02-13 | -26.41 | $376.84 | 278519 |
| 2024-02-12 | -10.00 | $387.25 | 234372 |
| 2024-02-09 | -1.62 | $392.56 | 252847 |
| 2024-02-08 | -10.24 | $385.15 | 271035 |
| 2024-02-07 | -16.94 | $381.04 | 305170 |
| 2024-02-06 | -21.04 | $378.53 | 318951 |
| 2024-02-05 | -32.26 | $371.66 | 447700 |
| 2024-02-02 | -19.87 | $379.25 | 694700 |
| 2024-02-01 | -3.22 | $389.45 | 1.6M |
| 2024-01-31 | -35.75 | $345.92 | 386621 |
| 2024-01-30 | -19.96 | $349.41 | 382315 |
| 2024-01-29 | -38.59 | $344.93 | 300600 |
| 2024-01-26 | -58.38 | $340.17 | 504300 |
| 2024-01-25 | -78.46 | $335.34 | 376775 |
| 2024-01-24 | -80.14 | $335.24 | 338822 |
| 2024-01-23 | -88.34 | $333.30 | 366750 |
| 2024-01-22 | -74.42 | $337.16 | 488827 |
| 2024-01-19 | -20.95 | $349.41 | 194000 |
| 2024-01-18 | -31.03 | $347.10 | 229100 |
| 2024-01-17 | -47.66 | $343.29 | 290600 |
| 2024-01-16 | -47.93 | $346.74 | 366047 |
| 2024-01-12 | -41.88 | $351.30 | 249300 |
| 2024-01-11 | -50.30 | $350.53 | 252295 |
| 2024-01-10 | -50.36 | $351.42 | 543500 |
| 2024-01-09 | -71.33 | $343.09 | 413132 |
| 2024-01-08 | -68.77 | $344.14 | 366405 |
| 2024-01-05 | -91.17 | $334.93 | 264337 |
| 2024-01-04 | -92.41 | $334.42 | 312477 |
| 2024-01-03 | -95.01 | $333.35 | 275600 |
| 2024-01-02 | -90.93 | $337.72 | 342203 |
| 2023-12-29 | -89.07 | $338.43 | 271814 |
| 2023-12-28 | -92.95 | $336.95 | 188300 |
| 2023-12-27 | -89.31 | $338.34 | 332193 |
| 2023-12-26 | -95.73 | $335.89 | 224454 |
| 2023-12-22 | -99.50 | $334.62 | 398700 |
| 2023-12-21 | -96.22 | $336.05 | 554565 |
| 2023-12-20 | -98.26 | $339.07 | 569991 |
| 2023-12-19 | -84.53 | $348.66 | 419854 |
| 2023-12-18 | -90.75 | $346.91 | 635260 |
| 2023-12-15 | -92.99 | $354.50 | 490954 |
| 2023-12-14 | -42.05 | $363.85 | 416100 |
| 2023-12-13 | -11.91 | $369.90 | 404570 |
| 2023-12-12 | -4.74 | $371.35 | 199607 |
| 2023-12-11 | -1.34 | $371.96 | 309926 |
| 2023-12-08 | -8.86 | $366.75 | 387917 |
| 2023-12-07 | -17.26 | $363.75 | 236300 |
| 2023-12-06 | -23.07 | $361.68 | 263421 |
| 2023-12-05 | -19.56 | $362.24 | 253630 |
| 2023-12-04 | -41.49 | $353.64 | 395563 |
| 2023-12-01 | -31.20 | $356.99 | 469000 |
| 2023-11-30 | -20.14 | $358.96 | 436300 |
| 2023-11-29 | -5.12 | $366.42 | 249818 |
| 2023-11-28 | -2.35 | $368.27 | 283200 |
| 2023-11-27 | -0.35 | $369.66 | 207521 |
| 2023-11-24 | -1.63 | $367.44 | 152500 |
| 2023-11-22 | -2.41 | $364.25 | 130600 |
| 2023-11-21 | -6.44 | $361.09 | 234300 |
| 2023-11-20 | -1.78 | $364.32 | 341254 |
| 2023-11-17 | -0.14 | $359.34 | 285421 |
| 2023-11-16 | -1.86 | $354.01 | 276603 |
| 2023-11-15 | -5.82 | $351.68 | 382100 |
| 2023-11-14 | -0.40 | $353.75 | 384380 |
| 2023-11-13 | -5.41 | $341.28 | 229700 |
| 2023-11-10 | -1.71 | $339.56 | 207863 |
| 2023-11-09 | -10.05 | $335.89 | 245656 |
| 2023-11-08 | -7.03 | $337.22 | 349667 |
| 2023-11-07 | -8.70 | $333.37 | 318005 |
| 2023-11-06 | -8.38 | $333.50 | 468001 |
| 2023-11-03 | -1.65 | $331.41 | 493217 |
| 2023-11-02 | -6.65 | $323.42 | 618931 |
| 2023-11-01 | -58.36 | $304.98 | 543500 |
| 2023-10-31 | -68.15 | $301.64 | 562040 |
| 2023-10-30 | -75.00 | $299.39 | 492228 |
| 2023-10-27 | -79.87 | $298.24 | 571800 |
| 2023-10-26 | -84.66 | $297.11 | 302437 |
| 2023-10-25 | -65.44 | $299.31 | 314846 |
| 2023-10-24 | -50.48 | $300.90 | 365344 |
| 2023-10-23 | -42.81 | $303.36 | 337400 |
| 2023-10-20 | -47.99 | $301.70 | 334700 |
| 2023-10-19 | -48.96 | $301.39 | 503945 |
| 2023-10-18 | -42.41 | $303.49 | 290307 |
| 2023-10-17 | -23.45 | $309.57 | 326745 |
| 2023-10-16 | -6.39 | $315.04 | 415400 |
| 2023-10-13 | -8.47 | $312.02 | 693708 |
| 2023-10-12 | -15.26 | $309.07 | 281900 |
| 2023-10-11 | -11.55 | $309.82 | 353932 |
| 2023-10-10 | -16.57 | $305.21 | 385901 |
| 2023-10-09 | -32.36 | $300.51 | 187739 |
| 2023-10-06 | -11.00 | $305.40 | 257408 |
| 2023-10-05 | -34.80 | $299.95 | 226806 |
| 2023-10-04 | -36.38 | $299.59 | 162000 |
| 2023-10-03 | -58.38 | $294.55 | 234483 |
| 2023-10-02 | -49.48 | $296.59 | 248107 |
| 2023-09-29 | -62.06 | $295.54 | 253622 |
| 2023-09-28 | -73.82 | $294.44 | 265628 |
| 2023-09-27 | -93.12 | $287.61 | 298000 |
| 2023-09-26 | -99.60 | $285.74 | 221499 |
| 2023-09-25 | -93.69 | $288.11 | 206241 |
| 2023-09-22 | -100.00 | $288.25 | 233000 |
| 2023-09-21 | -99.65 | $291.57 | 400897 |
| 2023-09-20 | -75.86 | $302.91 | 235543 |
| 2023-09-19 | -90.45 | $299.11 | 201012 |
| 2023-09-18 | -88.26 | $299.68 | 161400 |
| 2023-09-15 | -83.35 | $300.96 | 389800 |
| 2023-09-14 | -76.78 | $302.67 | 204400 |
| 2023-09-13 | -90.68 | $299.05 | 229200 |
| 2023-09-12 | -94.24 | $298.12 | 215811 |
| 2023-09-11 | -76.75 | $302.68 | 249939 |
| 2023-09-08 | -97.81 | $297.19 | 286200 |
| 2023-09-07 | -91.67 | $298.79 | 548751 |
| 2023-09-06 | -89.68 | $302.51 | 376000 |
| 2023-09-05 | -83.66 | $305.17 | 265000 |
| 2023-09-01 | -68.61 | $308.32 | 579183 |
| 2023-08-31 | -23.60 | $317.74 | 207415 |
| 2023-08-30 | -11.42 | $320.29 | 202400 |
| 2023-08-29 | -7.69 | $320.59 | 286300 |
| 2023-08-28 | -43.36 | $313.31 | 137200 |
| 2023-08-25 | -54.17 | $311.26 | 193624 |
| 2023-08-24 | -73.56 | $307.53 | 162669 |
| 2023-08-23 | -49.50 | $312.79 | 135400 |
| 2023-08-22 | -59.70 | $310.56 | 194744 |
| 2023-08-21 | -53.25 | $311.97 | 137200 |
| 2023-08-18 | -81.70 | $305.75 | 398127 |
| 2023-08-17 | -99.66 | $306.02 | 321800 |
| 2023-08-16 | -62.55 | $313.34 | 188125 |
| 2023-08-15 | -50.35 | $315.74 | 183429 |
| 2023-08-14 | -57.16 | $315.57 | 204242 |
| 2023-08-11 | -82.37 | $311.19 | 270513 |
| 2023-08-10 | -66.64 | $314.76 | 350040 |
| 2023-08-09 | -80.52 | $311.61 | 257800 |
| 2023-08-08 | -83.30 | $310.98 | 316600 |
| 2023-08-07 | -83.92 | $312.24 | 227600 |
| 2023-08-04 | -98.93 | $311.45 | 246923 |
| 2023-08-03 | -86.76 | $314.16 | 313575 |
| 2023-08-02 | -87.37 | $313.56 | 546115 |
| 2023-08-01 | -65.63 | $317.62 | 341518 |
| 2023-07-31 | -50.80 | $320.39 | 265032 |
| 2023-07-28 | -43.15 | $321.82 | 298150 |
| 2023-07-27 | -67.51 | $317.27 | 319044 |
| 2023-07-26 | -67.08 | $317.35 | 171600 |
| 2023-07-25 | -66.33 | $316.11 | 269284 |
| 2023-07-24 | -52.93 | $317.16 | 213700 |
| 2023-07-21 | -49.40 | $318.01 | 281200 |
| 2023-07-20 | -46.69 | $318.66 | 399732 |
| 2023-07-19 | -36.11 | $321.09 | 362207 |
| 2023-07-18 | -14.48 | $326.32 | 258658 |
| 2023-07-17 | -4.76 | $328.71 | 339500 |
| 2023-07-14 | -2.79 | $328.78 | 334276 |
| 2023-07-13 | -14.08 | $323.36 | 375241 |
| 2023-07-12 | -16.18 | $322.68 | 443838 |
| 2023-07-11 | -31.03 | $318.39 | 378129 |
| 2023-07-10 | -28.84 | $318.29 | 338511 |
| 2023-07-07 | -41.29 | $314.49 | 332124 |
| 2023-07-06 | -41.08 | $313.53 | 451141 |
| 2023-07-05 | -21.42 | $320.01 | 395100 |
| 2023-07-03 | -3.64 | $325.87 | 224433 |
| 2023-06-30 | -5.64 | $325.21 | 521818 |
| 2023-06-29 | -5.92 | $320.67 | 472100 |
| 2023-06-28 | -0.14 | $317.96 | 334600 |
| 2023-06-27 | -1.22 | $314.09 | 240919 |
| 2023-06-26 | -10.73 | $306.49 | 145050 |
| 2023-06-23 | -6.78 | $307.52 | 426800 |
| 2023-06-22 | -7.67 | $307.29 | 268100 |
| 2023-06-21 | -3.79 | $308.30 | 400242 |
| 2023-06-20 | -12.00 | $306.16 | 355800 |
| 2023-06-16 | -4.87 | $308.02 | 294925 |
| 2023-06-15 | -2.63 | $306.11 | 657600 |
| 2023-06-14 | -11.04 | $302.79 | 418146 |
| 2023-06-13 | -13.99 | $300.11 | 359400 |
| 2023-06-12 | -11.60 | $300.58 | 275048 |
| 2023-06-09 | -25.74 | $297.80 | 263164 |
| 2023-06-08 | -23.50 | $298.24 | 289300 |
| 2023-06-07 | -42.37 | $294.53 | 315100 |
| 2023-06-06 | -29.20 | $297.12 | 312300 |
| 2023-06-05 | -32.71 | $296.43 | 181661 |
| 2023-06-02 | -21.67 | $298.60 | 364506 |
| 2023-06-01 | -49.69 | $293.09 | 269516 |
| 2023-05-31 | -63.74 | $286.67 | 482200 |
| 2023-05-30 | -52.60 | $287.36 | 405200 |
| 2023-05-26 | -41.06 | $290.76 | 221900 |
| 2023-05-25 | -55.17 | $286.60 | 228337 |
| 2023-05-24 | -53.95 | $286.96 | 445100 |
| 2023-05-23 | -43.98 | $289.90 | 541000 |
| 2023-05-22 | -4.51 | $301.53 | 236831 |
| 2023-05-19 | -3.79 | $298.24 | 391654 |
| 2023-05-18 | -10.89 | $295.16 | 365400 |
| 2023-05-17 | -17.87 | $293.33 | 246200 |
| 2023-05-16 | -20.78 | $292.60 | 316900 |
| 2023-05-15 | -19.19 | $293.00 | 316000 |
| 2023-05-12 | -6.17 | $296.27 | 393848 |
| 2023-05-11 | -16.76 | $293.61 | 333052 |
| 2023-05-10 | -22.45 | $292.18 | 438204 |
| 2023-05-09 | -14.45 | $294.19 | 378900 |
| 2023-05-08 | -3.38 | $296.97 | 297102 |
| 2023-05-05 | -3.36 | $296.81 | 465055 |
| 2023-05-04 | -7.66 | $291.79 | 946905 |
| 2023-05-03 | -52.43 | $277.64 | 330144 |
| 2023-05-02 | -63.30 | $275.78 | 298341 |
| 2023-05-01 | -41.94 | $279.14 | 163000 |
| 2023-04-28 | -44.75 | $278.64 | 383510 |
| 2023-04-27 | -44.50 | $278.24 | 466300 |
| 2023-04-26 | -59.54 | $275.41 | 325100 |
| 2023-04-25 | -43.30 | $277.21 | 249800 |
| 2023-04-24 | -29.57 | $280.19 | 316000 |
| 2023-04-21 | -33.85 | $278.03 | 324300 |
| 2023-04-20 | -41.85 | $276.00 | 428850 |
| 2023-04-19 | -31.48 | $278.63 | 271918 |
| 2023-04-18 | -23.71 | $280.60 | 309429 |
| 2023-04-17 | -21.45 | $281.04 | 337551 |
| 2023-04-14 | -3.65 | $285.53 | 462004 |
| 2023-04-13 | -6.73 | $282.94 | 679817 |
| 2023-04-12 | -6.03 | $276.63 | 294202 |
| 2023-04-11 | -6.01 | $274.22 | 227500 |
| 2023-04-10 | -9.91 | $272.99 | 202400 |
| 2023-04-06 | -14.45 | $271.94 | 402700 |
| 2023-04-05 | -20.47 | $270.55 | 364833 |
| 2023-04-04 | -13.17 | $270.83 | 194449 |
| 2023-04-03 | -14.33 | $270.94 | 186353 |
| 2023-03-31 | -14.33 | $270.94 | 237301 |
| 2023-03-30 | -23.64 | $268.90 | 251420 |
| 2023-03-29 | -23.78 | $268.87 | 186101 |
| 2023-03-28 | -35.46 | $266.31 | 200546 |
| 2023-03-27 | -36.10 | $266.17 | 237100 |
| 2023-03-24 | -39.75 | $265.37 | 326803 |
| 2023-03-23 | -36.33 | $266.12 | 327300 |
| 2023-03-22 | -40.67 | $265.17 | 284200 |
| 2023-03-21 | -33.96 | $266.64 | 262062 |
| 2023-03-20 | -52.94 | $262.48 | 262439 |
| 2023-03-17 | -67.91 | $259.20 | 354500 |
| 2023-03-16 | -44.36 | $264.36 | 417371 |
| 2023-03-15 | -81.20 | $256.29 | 405900 |
| 2023-03-14 | -65.76 | $262.90 | 419836 |
| 2023-03-13 | -82.47 | $260.06 | 310500 |
| 2023-03-10 | -74.88 | $261.23 | 476420 |
| 2023-03-09 | -54.78 | $264.68 | 242317 |
| 2023-03-08 | -25.76 | $269.66 | 165000 |
| 2023-03-07 | -31.53 | $268.67 | 269532 |
| 2023-03-06 | -20.57 | $270.36 | 752102 |
| 2023-03-03 | -10.47 | $271.45 | 494889 |
| 2023-03-02 | -42.96 | $264.58 | 203532 |
| 2023-03-01 | -36.13 | $262.72 | 203333 |
| 2023-02-28 | -41.86 | $260.37 | 351700 |
| 2023-02-27 | -37.71 | $261.36 | 195667 |
| 2023-02-24 | -47.15 | $259.11 | 246200 |
| 2023-02-23 | -34.10 | $262.15 | 258000 |
| 2023-02-22 | -34.83 | $260.60 | 286922 |
| 2023-02-21 | -26.45 | $262.80 | 331820 |
| 2023-02-17 | -12.09 | $266.88 | 251932 |
| 2023-02-16 | -14.50 | $265.88 | 217500 |
| 2023-02-15 | -9.26 | $267.23 | 282688 |
| 2023-02-14 | -14.07 | $265.61 | 198152 |
| 2023-02-13 | -20.52 | $263.44 | 232000 |
| 2023-02-10 | -29.85 | $259.68 | 564700 |
| 2023-02-09 | -10.72 | $266.31 | 306747 |
| 2023-02-08 | -10.00 | $266.56 | 445386 |
| 2023-02-07 | -8.37 | $266.91 | 464879 |
| 2023-02-06 | -21.74 | $261.31 | 395300 |
| 2023-02-03 | -19.04 | $260.04 | 776300 |
| 2023-02-02 | -8.92 | $265.48 | 1.2M |
| 2023-02-01 | -7.72 | $253.32 | 786100 |
| 2023-01-31 | -11.33 | $251.31 | 708699 |
| 2023-01-30 | -11.16 | $251.25 | 481326 |
| 2023-01-27 | -5.45 | $253.72 | 802900 |
| 2023-01-26 | -1.90 | $247.77 | 362527 |
| 2023-01-25 | -0.56 | $245.58 | 275225 |
| 2023-01-24 | -3.50 | $244.04 | 283729 |
| 2023-01-23 | -4.63 | $243.64 | 373100 |
| 2023-01-20 | -0.79 | $242.38 | 311844 |
| 2023-01-19 | -14.19 | $237.99 | 605164 |
| 2023-01-18 | -8.94 | $239.71 | 566282 |
| 2023-01-17 | -6.48 | $237.86 | 340249 |
| 2023-01-13 | -4.34 | $235.92 | 186410 |
| 2023-01-12 | -4.63 | $235.84 | 329921 |
| 2023-01-11 | -4.68 | $233.71 | 332667 |
| 2023-01-10 | -3.50 | $231.95 | 297700 |
| 2023-01-09 | -17.40 | $228.77 | 564721 |
| 2023-01-06 | -30.01 | $224.08 | 212900 |
| 2023-01-05 | -69.44 | $216.08 | 205900 |
| 2023-01-04 | -51.75 | $219.67 | 354740 |
| 2023-01-03 | -72.94 | $215.37 | 316417 |
| 2022-12-30 | -78.61 | $214.22 | 141200 |
| 2022-12-29 | -66.93 | $216.59 | 189300 |
| 2022-12-28 | -98.18 | $210.25 | 163221 |
| 2022-12-27 | -89.55 | $212.00 | 190300 |
| 2022-12-23 | -94.43 | $211.01 | 222000 |
| 2022-12-22 | -88.85 | $212.56 | 180640 |
| 2022-12-21 | -95.93 | $213.90 | 335031 |
| 2022-12-20 | -94.81 | $214.09 | 208835 |
| 2022-12-19 | -86.51 | $216.13 | 192705 |
| 2022-12-16 | -72.78 | $218.11 | 155983 |
| 2022-12-15 | -40.43 | $222.40 | 221635 |
| 2022-12-14 | -25.96 | $225.18 | 205327 |
| 2022-12-13 | -24.35 | $225.49 | 343300 |
| 2022-12-12 | -33.64 | $222.53 | 147000 |
| 2022-12-09 | -44.01 | $220.72 | 150145 |
| 2022-12-08 | -45.90 | $220.33 | 228800 |
| 2022-12-07 | -30.64 | $220.08 | 194842 |
| 2022-12-06 | -26.89 | $221.10 | 301300 |
| 2022-12-05 | -15.87 | $223.68 | 372300 |
| 2022-12-02 | -5.84 | $226.58 | 353796 |
| 2022-12-01 | -0.81 | $228.08 | 299276 |
| 2022-11-30 | 0.00 | $223.05 | 282600 |
| 2022-11-29 | -15.08 | $215.22 | 223500 |
| 2022-11-28 | -12.73 | $215.95 | 203600 |
| 2022-11-25 | -2.54 | $218.14 | 70239 |
| 2022-11-23 | -3.21 | $217.59 | 213219 |
| 2022-11-22 | -7.36 | $216.36 | 162600 |
| 2022-11-21 | -14.93 | $214.12 | 181731 |
| 2022-11-18 | -7.46 | $216.33 | 143507 |
| 2022-11-17 | -14.51 | $213.55 | 347902 |
| 2022-11-16 | -13.38 | $213.94 | 194146 |
| 2022-11-15 | -9.01 | $215.44 | 289817 |
| 2022-11-14 | -16.81 | $212.76 | 341900 |
| 2022-11-11 | -4.89 | $216.86 | 439700 |
| 2022-11-10 | -4.25 | $212.80 | 445961 |
| 2022-11-09 | -16.49 | $201.49 | 261326 |
| 2022-11-08 | -6.97 | $204.30 | 385933 |
| 2022-11-07 | -11.88 | $199.89 | 298700 |
| 2022-11-04 | -14.51 | $199.20 | 565414 |
| 2022-11-03 | -36.95 | $192.52 | 528200 |
| 2022-11-02 | -40.68 | $191.59 | 595192 |
| 2022-11-01 | -19.12 | $196.96 | 299200 |
| 2022-10-31 | -11.80 | $196.77 | 277900 |
| 2022-10-28 | -3.49 | $198.65 | 356648 |
| 2022-10-27 | -13.93 | $196.29 | 261208 |
| 2022-10-26 | -9.99 | $197.18 | 257444 |
| 2022-10-25 | -10.78 | $196.51 | 352680 |
| 2022-10-24 | -22.46 | $191.73 | 399700 |
| 2022-10-21 | -39.94 | $188.37 | 285816 |
| 2022-10-20 | -48.83 | $186.66 | 260608 |
| 2022-10-19 | -44.10 | $187.57 | 179100 |
| 2022-10-18 | -28.71 | $191.02 | 264302 |
| 2022-10-17 | -40.91 | $188.59 | 308500 |
| 2022-10-14 | -82.45 | $180.63 | 388203 |
| 2022-10-13 | -69.46 | $183.45 | 463100 |
| 2022-10-12 | -92.72 | $182.50 | 319600 |
| 2022-10-11 | -89.53 | $183.15 | 322013 |
| 2022-10-10 | -94.64 | $182.11 | 493543 |
| 2022-10-07 | -88.96 | $185.00 | 340508 |
| 2022-10-06 | -59.59 | $190.88 | 332688 |
| 2022-10-05 | -46.40 | $193.52 | 361240 |
| 2022-10-04 | -45.10 | $193.78 | 509600 |
| 2022-10-03 | -80.47 | $186.70 | 412911 |
| 2022-09-30 | -90.59 | $185.00 | 282600 |
| 2022-09-29 | -83.37 | $186.42 | 444637 |
| 2022-09-28 | -60.38 | $191.23 | 433223 |
| 2022-09-27 | -71.01 | $189.19 | 413900 |
| 2022-09-26 | -85.40 | $186.43 | 275200 |
| 2022-09-23 | -87.97 | $186.25 | 577146 |
| 2022-09-22 | -90.16 | $189.13 | 527210 |
| 2022-09-21 | -73.34 | $192.48 | 421300 |
| 2022-09-20 | -65.71 | $194.00 | 578700 |
| 2022-09-19 | -43.42 | $198.44 | 183248 |
| 2022-09-16 | -55.14 | $196.90 | 355542 |
| 2022-09-15 | -62.44 | $196.64 | 290818 |
| 2022-09-14 | -52.46 | $199.62 | 437736 |
| 2022-09-13 | -68.12 | $195.52 | 339300 |
| 2022-09-12 | -47.55 | $201.97 | 321125 |
| 2022-09-09 | -69.89 | $195.80 | 266507 |
| 2022-09-08 | -77.91 | $193.71 | 245902 |
| 2022-09-07 | -72.70 | $195.27 | 156600 |
| 2022-09-06 | -89.28 | $190.35 | 444800 |
| 2022-09-02 | -95.89 | $191.18 | 334900 |
| 2022-09-01 | -85.91 | $193.85 | 308647 |
| 2022-08-31 | -96.37 | $194.66 | 325823 |
| 2022-08-30 | -96.16 | $195.43 | 375900 |
| 2022-08-29 | -93.71 | $198.99 | 271326 |
| 2022-08-26 | -99.80 | $197.79 | 279500 |
| 2022-08-25 | -59.37 | $206.92 | 202812 |
| 2022-08-24 | -78.05 | $203.60 | 173800 |
| 2022-08-23 | -76.25 | $201.90 | 211800 |
| 2022-08-22 | -74.79 | $200.56 | 473421 |
| 2022-08-19 | -46.13 | $207.04 | 220149 |
| 2022-08-18 | -22.56 | $212.37 | 252800 |
| 2022-08-17 | -26.94 | $211.38 | 221200 |
| 2022-08-16 | -22.97 | $212.16 | 288300 |
| 2022-08-15 | -12.15 | $214.66 | 96468 |
| 2022-08-12 | -7.18 | $215.81 | 176800 |
| 2022-08-11 | -8.22 | $215.27 | 299900 |
| 2022-08-10 | -7.68 | $215.00 | 181307 |
| 2022-08-09 | -21.77 | $210.47 | 246100 |
| 2022-08-08 | -12.16 | $213.56 | 212811 |
| 2022-08-05 | -17.20 | $211.94 | 310627 |
| 2022-08-04 | -4.57 | $216.00 | 276416 |
| 2022-08-03 | -1.07 | $215.70 | 349100 |
| 2022-08-02 | -11.98 | $211.04 | 422205 |
| 2022-08-01 | -4.48 | $213.21 | 380100 |
| 2022-07-29 | -0.07 | $211.23 | 337618 |
| 2022-07-28 | -4.18 | $207.49 | 420305 |
| 2022-07-27 | -14.67 | $200.73 | 368500 |
| 2022-07-26 | -34.87 | $195.65 | 261437 |
| 2022-07-25 | -11.17 | $201.61 | 265008 |
| 2022-07-22 | -15.86 | $200.43 | 207800 |
| 2022-07-21 | -0.70 | $202.04 | 361200 |
| 2022-07-20 | -26.91 | $195.59 | 421319 |
| 2022-07-19 | -11.73 | $198.98 | 537600 |
| 2022-07-18 | -17.21 | $195.08 | 547700 |
| 2022-07-15 | -9.11 | $193.47 | 469500 |
| 2022-07-14 | -27.63 | $188.75 | 466100 |
| 2022-07-13 | -14.02 | $191.12 | 263800 |
| 2022-07-12 | -22.23 | $188.86 | 446747 |
| 2022-07-11 | -15.62 | $190.68 | 427400 |
| 2022-07-08 | -4.90 | $193.63 | 240700 |
| 2022-07-07 | -8.29 | $192.57 | 235218 |
| 2022-07-06 | -18.36 | $189.81 | 267200 |
| 2022-07-05 | -17.74 | $189.98 | 300725 |
| 2022-07-01 | -25.19 | $187.94 | 338300 |
| 2022-06-30 | -47.53 | $183.48 | 449900 |
| 2022-06-29 | -43.21 | $184.80 | 456741 |
| 2022-06-28 | -42.32 | $185.07 | 342100 |
| 2022-06-27 | -44.77 | $186.46 | 458525 |
| 2022-06-24 | -28.85 | $191.94 | 367400 |
| 2022-06-23 | -47.24 | $185.61 | 375848 |
| 2022-06-22 | -52.64 | $183.75 | 609010 |
| 2022-06-21 | -50.67 | $184.43 | 621215 |
| 2022-06-17 | -75.07 | $176.03 | 788745 |
| 2022-06-16 | -80.80 | $174.06 | 802305 |
| 2022-06-15 | -72.63 | $176.87 | 682213 |
| 2022-06-14 | -96.22 | $168.75 | 640909 |
| 2022-06-13 | -99.02 | $171.51 | 659800 |
| 2022-06-10 | -94.58 | $181.82 | 416837 |
| 2022-06-09 | -71.39 | $187.45 | 614720 |
| 2022-06-08 | -49.51 | $191.87 | 499527 |
| 2022-06-07 | -53.02 | $191.16 | 337000 |
| 2022-06-06 | -42.57 | $193.27 | 279685 |
| 2022-06-03 | -60.20 | $189.71 | 535700 |
| 2022-06-02 | -34.45 | $197.88 | 404449 |
| 2022-06-01 | -75.63 | $189.17 | 558454 |
| 2022-05-31 | -61.10 | $194.97 | 461354 |
| 2022-05-27 | -40.95 | $201.86 | 437837 |
| 2022-05-26 | -55.13 | $197.02 | 417270 |
| 2022-05-25 | -72.61 | $191.04 | 269100 |
| 2022-05-24 | -74.13 | $190.52 | 302600 |
| 2022-05-23 | -76.64 | $189.66 | 405536 |
| 2022-05-20 | -77.17 | $189.48 | 643743 |
| 2022-05-19 | -80.21 | $188.44 | 666644 |
| 2022-05-18 | -96.61 | $183.17 | 882308 |
| 2022-05-17 | -80.00 | $192.37 | 808700 |
| 2022-05-16 | -91.33 | $187.61 | 599742 |
| 2022-05-13 | -76.33 | $193.91 | 494144 |
| 2022-05-12 | -88.04 | $188.99 | 629046 |
| 2022-05-11 | -97.99 | $188.50 | 519241 |
| 2022-05-10 | -92.33 | $190.71 | 909725 |
| 2022-05-09 | -99.42 | $190.56 | 597900 |
| 2022-05-06 | -90.08 | $197.86 | 693700 |
| 2022-05-05 | -90.37 | $202.06 | 565901 |
| 2022-05-04 | -62.73 | $211.75 | 1.3M |
| 2022-05-03 | -62.38 | $214.23 | 382900 |
| 2022-05-02 | -78.22 | $210.56 | 281022 |
| 2022-04-29 | -81.19 | $209.74 | 317850 |
| 2022-04-28 | -65.60 | $214.04 | 256800 |
| 2022-04-27 | -87.89 | $207.89 | 288800 |
| 2022-04-26 | -95.51 | $205.79 | 528009 |
| 2022-04-25 | -79.84 | $213.37 | 306243 |
| 2022-04-22 | -99.31 | $210.46 | 400900 |
| 2022-04-21 | -64.81 | $216.89 | 399548 |
| 2022-04-20 | -42.56 | $221.64 | 208300 |
| 2022-04-19 | -37.66 | $222.85 | 261500 |
| 2022-04-18 | -43.83 | $220.50 | 190033 |
| 2022-04-14 | -44.44 | $219.99 | 275300 |
| 2022-04-13 | -31.48 | $223.47 | 235418 |
| 2022-04-12 | -33.75 | $221.71 | 369420 |
| 2022-04-11 | -28.72 | $220.76 | 595217 |
| 2022-04-08 | -31.65 | $219.51 | 356426 |
| 2022-04-07 | -25.34 | $221.40 | 458800 |
| 2022-04-06 | -28.17 | $220.20 | 553800 |
| 2022-04-05 | -15.00 | $225.78 | 620142 |
| 2022-04-04 | -1.33 | $231.43 | 754700 |
| 2022-04-01 | -9.63 | $221.08 | 264600 |
| 2022-03-31 | -16.04 | $218.09 | 462850 |
| 2022-03-30 | -9.40 | $221.19 | 362500 |
| 2022-03-29 | -5.76 | $222.89 | 586540 |
| 2022-03-28 | -6.79 | $214.44 | 385400 |
| 2022-03-25 | -11.91 | $213.34 | 296700 |
| 2022-03-24 | -12.47 | $213.12 | 322830 |
| 2022-03-23 | -25.86 | $207.88 | 518935 |
| 2022-03-22 | -21.28 | $212.39 | 621547 |
| 2022-03-21 | -32.67 | $207.54 | 263500 |
| 2022-03-18 | -28.94 | $209.61 | 359500 |
| 2022-03-17 | -34.40 | $209.53 | 376200 |
| 2022-03-16 | -35.75 | $208.90 | 631937 |
| 2022-03-15 | -65.42 | $195.20 | 275800 |
| 2022-03-14 | -70.23 | $192.93 | 423600 |
| 2022-03-11 | -75.48 | $190.45 | 459500 |
| 2022-03-10 | -72.13 | $192.96 | 658200 |
| 2022-03-09 | -66.12 | $197.72 | 731900 |
| 2022-03-08 | -95.31 | $181.48 | 1.0M |
| 2022-03-07 | -96.41 | $183.25 | 941746 |
| 2022-03-04 | -95.43 | $198.41 | 753800 |
| 2022-03-03 | -98.89 | $203.74 | 341135 |
| 2022-03-02 | -83.43 | $210.06 | 321315 |
| 2022-03-01 | -87.97 | $208.48 | 357722 |
| 2022-02-28 | -68.33 | $215.31 | 376454 |
| 2022-02-25 | -73.76 | $213.42 | 460300 |
| 2022-02-24 | -67.64 | $215.55 | 732823 |
| 2022-02-23 | -94.96 | $215.30 | 301242 |
| 2022-02-22 | -90.45 | $216.43 | 344200 |
| 2022-02-18 | -81.68 | $220.38 | 256321 |
| 2022-02-17 | -79.10 | $220.97 | 196542 |
| 2022-02-16 | -70.93 | $224.07 | 241522 |
| 2022-02-15 | -70.31 | $224.24 | 357900 |
| 2022-02-14 | -92.55 | $218.21 | 433400 |
| 2022-02-11 | -93.63 | $218.17 | 773100 |
| 2022-02-10 | -88.33 | $224.50 | 443945 |
| 2022-02-09 | -65.20 | $233.80 | 345400 |
| 2022-02-08 | -82.22 | $227.09 | 578437 |
| 2022-02-07 | -87.22 | $225.52 | 577700 |
| 2022-02-04 | -75.39 | $230.13 | 268300 |
| 2022-02-03 | -78.85 | $229.53 | 288700 |
| 2022-02-02 | -62.98 | $238.41 | 551800 |
| 2022-02-01 | -70.92 | $235.49 | 551607 |
| 2022-01-31 | -79.73 | $230.96 | 818748 |
| 2022-01-28 | -87.47 | $226.98 | 280200 |
| 2022-01-27 | -98.87 | $221.12 | 400149 |
| 2022-01-26 | -90.44 | $226.26 | 406124 |
| 2022-01-25 | -89.65 | $226.66 | 385526 |
| 2022-01-24 | -79.63 | $231.72 | 476200 |
| 2022-01-21 | -98.95 | $232.31 | 391200 |
| 2022-01-20 | -98.88 | $236.60 | 293525 |
| 2022-01-19 | -91.94 | $239.08 | 448806 |
| 2022-01-18 | -98.74 | $236.65 | 326103 |
| 2022-01-14 | -90.19 | $245.39 | 346500 |
| 2022-01-13 | -83.39 | $251.01 | 251903 |
| 2022-01-12 | -53.92 | $258.41 | 240700 |
| 2022-01-11 | -70.13 | $254.34 | 331205 |
| 2022-01-10 | -70.61 | $254.22 | 586846 |
| 2022-01-07 | -59.46 | $257.02 | 276600 |
| 2022-01-06 | -41.30 | $261.58 | 302011 |
| 2022-01-05 | -36.48 | $262.79 | 278734 |
| 2022-01-04 | -10.99 | $269.19 | 691934 |
| 2022-01-03 | -41.38 | $259.49 | 192647 |
| 2021-12-31 | -44.49 | $258.82 | 133000 |
| 2021-12-30 | -53.71 | $256.83 | 168200 |
| 2021-12-29 | -49.21 | $257.80 | 119400 |
| 2021-12-28 | -50.60 | $257.50 | 142300 |
| 2021-12-27 | -47.64 | $258.14 | 169231 |
| 2021-12-23 | -69.32 | $253.46 | 223300 |
| 2021-12-22 | -82.47 | $250.70 | 243147 |
| 2021-12-21 | -91.27 | $249.02 | 456126 |
| 2021-12-20 | -93.86 | $249.60 | 520460 |
| 2021-12-17 | -97.69 | $252.51 | 442000 |
| 2021-12-16 | -82.56 | $256.58 | 301200 |
| 2021-12-15 | -68.09 | $260.47 | 605820 |
| 2021-12-14 | -94.72 | $253.31 | 449800 |
| 2021-12-13 | -92.72 | $258.40 | 192644 |
| 2021-12-10 | -79.53 | $261.30 | 413642 |
| 2021-12-09 | -78.12 | $260.25 | 313700 |
| 2021-12-08 | -44.93 | $267.07 | 288200 |
| 2021-12-07 | -49.42 | $265.90 | 290100 |
| 2021-12-06 | -77.71 | $258.53 | 367008 |
| 2021-12-03 | -76.63 | $258.81 | 284600 |
| 2021-12-02 | -62.55 | $262.48 | 465000 |
| 2021-12-01 | -84.11 | $256.86 | 364100 |
| 2021-11-30 | -46.51 | $260.46 | 380800 |
| 2021-11-29 | -32.62 | $265.77 | 224500 |
| 2021-11-26 | -36.72 | $262.71 | 273900 |
| 2021-11-24 | -23.62 | $268.33 | 257900 |
| 2021-11-23 | -24.23 | $266.96 | 516710 |
| 2021-11-22 | -7.12 | $275.30 | 724495 |
| 2021-11-19 | -1.30 | $271.31 | 456714 |
| 2021-11-18 | -5.84 | $265.80 | 362725 |
| 2021-11-17 | -4.80 | $266.28 | 851879 |
| 2021-11-16 | -19.76 | $257.89 | 195546 |
| 2021-11-15 | -17.60 | $258.85 | 139727 |
| 2021-11-12 | -17.80 | $258.57 | 330130 |
| 2021-11-11 | -18.83 | $258.10 | 353051 |
| 2021-11-10 | -27.64 | $252.98 | 428518 |
| 2021-11-09 | -18.93 | $256.67 | 381700 |
| 2021-11-08 | -11.24 | $260.73 | 285800 |
| 2021-11-05 | -7.67 | $262.52 | 628728 |
| 2021-11-04 | -9.24 | $257.33 | 405825 |
| 2021-11-03 | -11.93 | $255.68 | 1.1M |
| 2021-11-02 | -0.47 | $248.81 | 601822 |
| 2021-11-01 | -11.49 | $239.74 | 834670 |
| 2021-10-29 | -2.57 | $237.17 | 874532 |
| 2021-10-28 | -9.10 | $235.06 | 516100 |
| 2021-10-27 | -16.48 | $231.44 | 284539 |
| 2021-10-26 | -21.15 | $230.00 | 894631 |
| 2021-10-25 | -6.53 | $231.01 | 398000 |
| 2021-10-22 | -13.97 | $223.00 | 124800 |
| 2021-10-21 | -5.96 | $224.61 | 115107 |
| 2021-10-20 | -13.77 | $223.04 | 198300 |
| 2021-10-19 | -5.57 | $224.69 | 265200 |
| 2021-10-18 | -10.83 | $222.40 | 147900 |
| 2021-10-15 | -0.05 | $224.42 | 274559 |
| 2021-10-14 | -0.34 | $223.34 | 319739 |
| 2021-10-13 | -49.91 | $214.05 | 472400 |
| 2021-10-12 | -40.50 | $215.62 | 217928 |
| 2021-10-11 | -45.95 | $215.16 | 408500 |
| 2021-10-08 | -58.85 | $212.90 | 229747 |
| 2021-10-07 | -68.44 | $211.22 | 216826 |
| 2021-10-06 | -89.44 | $207.58 | 165900 |
| 2021-10-05 | -77.53 | $209.71 | 227100 |
| 2021-10-04 | -91.34 | $207.24 | 230832 |
| 2021-10-01 | -89.99 | $209.19 | 119413 |
| 2021-09-30 | -91.52 | $209.12 | 307400 |
| 2021-09-29 | -99.44 | $209.38 | 155100 |
| 2021-09-28 | -93.88 | $211.31 | 311700 |
| 2021-09-27 | -59.08 | $216.55 | 245200 |
| 2021-09-24 | -51.43 | $217.46 | 111626 |
| 2021-09-23 | -54.29 | $217.12 | 131631 |
| 2021-09-22 | -65.04 | $215.84 | 216314 |
| 2021-09-21 | -74.54 | $214.71 | 296300 |
| 2021-09-20 | -87.48 | $213.17 | 246200 |
| 2021-09-17 | -56.44 | $216.39 | 194441 |
| 2021-09-16 | -37.05 | $218.86 | 282915 |
| 2021-09-15 | -16.48 | $221.48 | 377024 |
| 2021-09-14 | -21.98 | $220.78 | 331200 |
| 2021-09-13 | -44.88 | $219.29 | 287800 |
| 2021-09-10 | -50.36 | $219.10 | 375900 |
| 2021-09-09 | -47.66 | $219.55 | 496309 |
| 2021-09-08 | -48.92 | $219.34 | 169347 |
| 2021-09-07 | -41.77 | $220.53 | 225000 |
| 2021-09-03 | -52.28 | $218.78 | 99100 |
| 2021-09-02 | -47.84 | $219.52 | 170700 |
| 2021-09-01 | -60.16 | $217.47 | 174500 |
| 2021-08-31 | -59.36 | $217.40 | 133103 |
| 2021-08-30 | -50.85 | $217.59 | 189321 |
| 2021-08-27 | -57.38 | $216.32 | 98659 |
| 2021-08-26 | -66.02 | $214.64 | 131108 |
| 2021-08-25 | -48.84 | $217.98 | 156900 |
| 2021-08-24 | -63.70 | $215.09 | 240542 |
| 2021-08-23 | -53.16 | $217.14 | 263700 |
| 2021-08-20 | -68.69 | $214.12 | 274000 |
| 2021-08-19 | -73.62 | $213.16 | 167010 |
| 2021-08-18 | -41.75 | $218.35 | 133205 |
| 2021-08-17 | -36.30 | $219.25 | 501493 |
| 2021-08-16 | -6.30 | $225.87 | 235718 |
| 2021-08-13 | -6.26 | $225.88 | 224300 |
| 2021-08-12 | -4.57 | $223.25 | 95409 |
| 2021-08-11 | -1.03 | $224.04 | 139700 |
| 2021-08-10 | -8.28 | $221.20 | 165200 |
| 2021-08-09 | -3.90 | $222.12 | 222200 |
| 2021-08-06 | -7.83 | $219.46 | 154400 |
| 2021-08-05 | -0.63 | $219.42 | 335543 |
| 2021-08-04 | -44.01 | $211.74 | 335706 |
| 2021-08-03 | -46.52 | $211.30 | 479100 |
| 2021-08-02 | -41.67 | $212.15 | 514700 |
| 2021-07-30 | -6.62 | $218.29 | 533503 |
| 2021-07-29 | -1.24 | $216.24 | 308700 |
| 2021-07-28 | -5.15 | $212.24 | 224900 |
| 2021-07-27 | -10.08 | $211.39 | 242151 |
| 2021-07-26 | -4.37 | $211.99 | 197608 |
| 2021-07-23 | -3.23 | $212.11 | 322700 |
| 2021-07-22 | -40.92 | $207.21 | 159628 |
| 2021-07-21 | -48.40 | $205.61 | 123800 |
| 2021-07-20 | -61.09 | $204.14 | 176900 |
| 2021-07-19 | -61.35 | $204.11 | 227400 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.30
2026-07-17
Close Price
$376.83
Vol: 343045Average Directional Index - Detailed Analysis
Minimum
7.00
Average
21.10
Maximum
53.32
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 15.30 | $376.83 | 343045 |
| 2026-07-16 | 15.16 | $382.58 | 364258 |
| 2026-07-15 | 14.94 | $375.74 | 313300 |
| 2026-07-14 | 14.90 | $369.16 | 281200 |
| 2026-07-13 | 15.03 | $372.98 | 304674 |
| 2026-07-10 | 15.00 | $376.64 | 250141 |
| 2026-07-09 | 14.78 | $374.67 | 287855 |
| 2026-07-08 | 14.67 | $375.03 | 403139 |
| 2026-07-07 | 14.50 | $386.99 | 366100 |
| 2026-07-06 | 13.57 | $391.86 | 662323 |
| 2026-07-02 | 12.78 | $384.97 | 624025 |
| 2026-07-01 | 12.16 | $374.66 | 692905 |
| 2026-06-30 | 11.74 | $372.29 | 594731 |
| 2026-06-29 | 11.49 | $368.34 | 1.0M |
| 2026-06-26 | 11.04 | $368.34 | 519500 |
| 2026-06-25 | 10.72 | $352.20 | 859045 |
| 2026-06-24 | 10.82 | $348.75 | 395539 |
| 2026-06-23 | 11.15 | $344.87 | 472514 |
| 2026-06-22 | 11.67 | $348.42 | 533561 |
| 2026-06-18 | 12.07 | $362.13 | 476420 |
| 2026-06-17 | 12.03 | $354.28 | 547798 |
| 2026-06-16 | 12.05 | $366.13 | 423149 |
| 2026-06-15 | 11.45 | $369.06 | 700157 |
| 2026-06-12 | 10.63 | $354.91 | 362665 |
| 2026-06-11 | 10.28 | $365.62 | 690202 |
| 2026-06-10 | 9.82 | $346.56 | 439500 |
| 2026-06-09 | 9.78 | $357.52 | 617818 |
| 2026-06-08 | 9.42 | $351.57 | 689298 |
| 2026-06-05 | 9.35 | $346.99 | 458865 |
| 2026-06-04 | 9.46 | $349.92 | 406750 |
| 2026-06-03 | 9.49 | $344.40 | 463980 |
| 2026-06-02 | 9.70 | $353.81 | 573361 |
| 2026-06-01 | 9.61 | $349.24 | 677582 |
| 2026-05-29 | 9.82 | $340.23 | 741202 |
| 2026-05-28 | 10.04 | $346.35 | 1.4M |
| 2026-05-27 | 10.32 | $333.22 | 1.4M |
| 2026-05-26 | 10.40 | $329.91 | 2.1M |
| 2026-05-22 | 10.50 | $348.24 | 688387 |
| 2026-05-21 | 10.65 | $349.39 | 556300 |
| 2026-05-20 | 10.86 | $341.81 | 719431 |
| 2026-05-19 | 11.34 | $329.66 | 478439 |
| 2026-05-18 | 11.54 | $324.77 | 498639 |
| 2026-05-15 | 11.17 | $321.20 | 665925 |
| 2026-05-14 | 10.84 | $332.21 | 332173 |
| 2026-05-13 | 10.92 | $333.09 | 644840 |
| 2026-05-12 | 10.87 | $329.26 | 424044 |
| 2026-05-11 | 10.61 | $329.26 | 556867 |
| 2026-05-08 | 10.40 | $339.69 | 699219 |
| 2026-05-07 | 10.59 | $337.46 | 696700 |
| 2026-05-06 | 10.75 | $336.25 | 673421 |
| 2026-05-05 | 10.72 | $325.44 | 1.2M |
| 2026-05-04 | 10.43 | $338.91 | 840700 |
| 2026-05-01 | 10.74 | $341.26 | 601604 |
| 2026-04-30 | 11.15 | $347.30 | 556861 |
| 2026-04-29 | 11.48 | $337.54 | 304534 |
| 2026-04-28 | 11.45 | $342.71 | 451940 |
| 2026-04-27 | 11.53 | $347.81 | 432010 |
| 2026-04-24 | 11.88 | $351.95 | 333403 |
| 2026-04-23 | 12.41 | $354.19 | 438813 |
| 2026-04-22 | 13.02 | $358.58 | 499900 |
| 2026-04-21 | 13.45 | $358.50 | 495914 |
| 2026-04-20 | 13.90 | $372.84 | 564900 |
| 2026-04-17 | 13.94 | $372.85 | 866685 |
| 2026-04-16 | 13.78 | $356.52 | 501946 |
| 2026-04-15 | 14.23 | $357.06 | 405329 |
| 2026-04-14 | 14.90 | $358.13 | 459800 |
| 2026-04-13 | 15.48 | $355.14 | 445505 |
| 2026-04-10 | 16.29 | $351.89 | 574797 |
| 2026-04-09 | 16.93 | $352.22 | 565104 |
| 2026-04-08 | 17.70 | $351.30 | 862502 |
| 2026-04-07 | 18.31 | $334.57 | 627216 |
| 2026-04-06 | 18.52 | $338.28 | 322289 |
| 2026-04-02 | 19.04 | $340.00 | 586300 |
| 2026-04-01 | 19.58 | $342.43 | 1.0M |
| 2026-03-31 | 20.34 | $338.45 | 1.4M |
| 2026-03-30 | 20.99 | $327.20 | 763910 |
| 2026-03-27 | 21.25 | $317.40 | 511130 |
| 2026-03-26 | 21.09 | $323.58 | 630200 |
| 2026-03-25 | 21.05 | $322.17 | 530000 |
| 2026-03-24 | 20.89 | $322.02 | 515230 |
| 2026-03-23 | 20.83 | $329.16 | 852852 |
| 2026-03-20 | 20.95 | $314.63 | 941449 |
| 2026-03-19 | 20.25 | $321.01 | 1.1M |
| 2026-03-18 | 19.55 | $330.47 | 567339 |
| 2026-03-17 | 19.32 | $336.48 | 554700 |
| 2026-03-16 | 19.27 | $334.36 | 662273 |
| 2026-03-13 | 18.87 | $331.86 | 879600 |
| 2026-03-12 | 18.49 | $334.55 | 546965 |
| 2026-03-11 | 18.20 | $340.61 | 386418 |
| 2026-03-10 | 18.09 | $346.56 | 519433 |
| 2026-03-09 | 18.14 | $346.58 | 763530 |
| 2026-03-06 | 17.92 | $350.08 | 478315 |
| 2026-03-05 | 18.02 | $358.03 | 576752 |
| 2026-03-04 | 18.36 | $365.09 | 374600 |
| 2026-03-03 | 19.07 | $361.13 | 742029 |
| 2026-03-02 | 19.58 | $362.75 | 873330 |
| 2026-02-27 | 20.58 | $379.92 | 574458 |
| 2026-02-26 | 20.93 | $376.19 | 532738 |
| 2026-02-25 | 21.31 | $373.34 | 632032 |
| 2026-02-24 | 21.70 | $373.92 | 759364 |
| 2026-02-23 | 22.26 | $358.42 | 498645 |
| 2026-02-20 | 23.36 | $366.95 | 607347 |
| 2026-02-19 | 24.49 | $366.50 | 804826 |
| 2026-02-18 | 25.67 | $366.43 | 553570 |
| 2026-02-17 | 26.70 | $374.99 | 576152 |
| 2026-02-13 | 27.40 | $379.08 | 1.0M |
| 2026-02-12 | 27.88 | $391.21 | 1.3M |
| 2026-02-11 | 27.97 | $383.00 | 3.1M |
| 2026-02-10 | 28.34 | $363.22 | 2.4M |
| 2026-02-09 | 29.25 | $336.13 | 647342 |
| 2026-02-06 | 29.41 | $333.79 | 732286 |
| 2026-02-05 | 29.27 | $334.76 | 452220 |
| 2026-02-04 | 29.17 | $339.33 | 689800 |
| 2026-02-03 | 29.33 | $330.32 | 587235 |
| 2026-02-02 | 28.64 | $336.33 | 470253 |
| 2026-01-30 | 28.17 | $333.17 | 531450 |
| 2026-01-29 | 27.39 | $338.45 | 488075 |
| 2026-01-28 | 26.72 | $333.46 | 497591 |
| 2026-01-27 | 25.89 | $337.40 | 451035 |
| 2026-01-26 | 25.09 | $340.45 | 642422 |
| 2026-01-23 | 24.35 | $338.53 | 870669 |
| 2026-01-22 | 23.26 | $337.55 | 729834 |
| 2026-01-21 | 22.23 | $341.68 | 1.5M |
| 2026-01-20 | 21.14 | $336.78 | 1.4M |
| 2026-01-16 | 20.07 | $345.23 | 1.1M |
| 2026-01-15 | 19.28 | $354.57 | 506392 |
| 2026-01-14 | 18.80 | $353.39 | 1.3M |
| 2026-01-13 | 18.30 | $360.09 | 1.1M |
| 2026-01-12 | 18.10 | $377.20 | 448980 |
| 2026-01-09 | 18.80 | $376.19 | 670100 |
| 2026-01-08 | 19.59 | $370.85 | 873300 |
| 2026-01-07 | 20.14 | $366.81 | 671982 |
| 2026-01-06 | 20.39 | $371.96 | 485060 |
| 2026-01-05 | 20.94 | $379.27 | 646043 |
| 2026-01-02 | 21.52 | $371.89 | 477208 |
| 2025-12-31 | 21.57 | $369.56 | 237836 |
| 2025-12-30 | 21.56 | $372.48 | 348371 |
| 2025-12-29 | 21.67 | $375.75 | 418618 |
| 2025-12-26 | 21.89 | $378.13 | 173300 |
| 2025-12-24 | 22.24 | $376.34 | 123000 |
| 2025-12-23 | 22.57 | $375.91 | 441721 |
| 2025-12-22 | 22.92 | $375.25 | 529102 |
| 2025-12-19 | 23.29 | $378.29 | 561400 |
| 2025-12-18 | 23.76 | $372.65 | 813000 |
| 2025-12-17 | 23.77 | $365.51 | 648656 |
| 2025-12-16 | 23.48 | $370.42 | 655946 |
| 2025-12-15 | 23.25 | $368.60 | 684885 |
| 2025-12-12 | 23.03 | $367.13 | 908167 |
| 2025-12-11 | 22.68 | $367.96 | 785568 |
| 2025-12-10 | 22.32 | $364.04 | 1.5M |
| 2025-12-09 | 21.53 | $375.35 | 738200 |
| 2025-12-08 | 21.30 | $382.98 | 776827 |
| 2025-12-05 | 21.26 | $393.21 | 469201 |
| 2025-12-04 | 21.73 | $393.23 | 355274 |
| 2025-12-03 | 22.25 | $393.84 | 564009 |
| 2025-12-02 | 22.61 | $386.56 | 454231 |
| 2025-12-01 | 22.43 | $386.93 | 405564 |
| 2025-11-28 | 22.34 | $391.90 | 349600 |
| 2025-11-26 | 22.30 | $382.80 | 538985 |
| 2025-11-25 | 21.89 | $385.14 | 653784 |
| 2025-11-24 | 21.47 | $381.58 | 1.1M |
| 2025-11-21 | 21.02 | $389.19 | 786555 |
| 2025-11-20 | 20.74 | $383.15 | 575042 |
| 2025-11-19 | 20.45 | $389.83 | 504222 |
| 2025-11-18 | 20.35 | $397.83 | 585751 |
| 2025-11-17 | 20.41 | $405.38 | 751300 |
| 2025-11-14 | 20.82 | $417.16 | 571725 |
| 2025-11-13 | 21.63 | $417.81 | 636714 |
| 2025-11-12 | 22.63 | $419.52 | 977767 |
| 2025-11-11 | 23.73 | $422.46 | 868900 |
| 2025-11-10 | 24.49 | $411.40 | 541977 |
| 2025-11-07 | 24.88 | $413.26 | 627142 |
| 2025-11-06 | 25.22 | $405.62 | 828242 |
| 2025-11-05 | 25.38 | $406.67 | 741848 |
| 2025-11-04 | 25.59 | $399.39 | 1.6M |
| 2025-11-03 | 25.71 | $392.03 | 943475 |
| 2025-10-31 | 25.37 | $403.95 | 1.0M |
| 2025-10-30 | 25.20 | $396.00 | 605851 |
| 2025-10-29 | 24.60 | $391.44 | 1.0M |
| 2025-10-28 | 24.02 | $402.27 | 686261 |
| 2025-10-27 | 23.66 | $407.46 | 445823 |
| 2025-10-24 | 23.49 | $408.31 | 710314 |
| 2025-10-23 | 23.32 | $402.85 | 649375 |
| 2025-10-22 | 22.84 | $394.06 | 949040 |
| 2025-10-21 | 22.08 | $400.46 | 739731 |
| 2025-10-20 | 21.35 | $398.31 | 642369 |
| 2025-10-17 | 20.48 | $399.08 | 1.2M |
| 2025-10-16 | 19.57 | $392.46 | 1.4M |
| 2025-10-15 | 18.59 | $389.56 | 1.5M |
| 2025-10-14 | 17.19 | $382.19 | 1.8M |
| 2025-10-13 | 15.49 | $378.72 | 2.6M |
| 2025-10-10 | 13.79 | $395.72 | 2.6M |
| 2025-10-09 | 12.24 | $407.38 | 4.9M |
| 2025-10-08 | 10.78 | $479.21 | 488344 |
| 2025-10-07 | 11.27 | $490.86 | 407814 |
| 2025-10-06 | 11.17 | $491.53 | 441002 |
| 2025-10-03 | 10.97 | $501.15 | 479438 |
| 2025-10-02 | 10.33 | $504.09 | 482660 |
| 2025-10-01 | 9.67 | $490.24 | 375109 |
| 2025-09-30 | 9.51 | $485.22 | 229934 |
| 2025-09-29 | 9.59 | $482.04 | 249115 |
| 2025-09-26 | 9.80 | $475.36 | 183755 |
| 2025-09-25 | 10.27 | $473.17 | 353652 |
| 2025-09-24 | 10.78 | $480.60 | 324900 |
| 2025-09-23 | 10.92 | $486.50 | 426300 |
| 2025-09-22 | 10.69 | $477.74 | 327300 |
| 2025-09-19 | 10.99 | $479.59 | 456656 |
| 2025-09-18 | 11.22 | $483.77 | 365515 |
| 2025-09-17 | 11.44 | $470.03 | 386209 |
| 2025-09-16 | 11.84 | $480.33 | 301400 |
| 2025-09-15 | 11.96 | $478.94 | 241547 |
| 2025-09-12 | 12.57 | $478.00 | 158821 |
| 2025-09-11 | 13.17 | $479.36 | 210245 |
| 2025-09-10 | 13.79 | $473.62 | 321220 |
| 2025-09-09 | 14.46 | $479.62 | 310159 |
| 2025-09-08 | 15.12 | $478.97 | 464400 |
| 2025-09-05 | 15.55 | $488.77 | 279304 |
| 2025-09-04 | 15.45 | $495.19 | 331500 |
| 2025-09-03 | 14.97 | $494.82 | 320900 |
| 2025-09-02 | 14.58 | $492.08 | 405559 |
| 2025-08-29 | 14.31 | $477.21 | 186900 |
| 2025-08-28 | 14.63 | $478.98 | 304400 |
| 2025-08-27 | 14.93 | $469.36 | 233200 |
| 2025-08-26 | 15.53 | $467.94 | 224466 |
| 2025-08-25 | 16.32 | $467.54 | 242458 |
| 2025-08-22 | 17.08 | $471.02 | 319858 |
| 2025-08-21 | 17.85 | $467.02 | 536900 |
| 2025-08-20 | 18.47 | $468.42 | 243606 |
| 2025-08-19 | 19.37 | $471.50 | 381270 |
| 2025-08-18 | 20.33 | $463.17 | 302709 |
| 2025-08-15 | 20.88 | $460.55 | 314123 |
| 2025-08-14 | 21.45 | $464.43 | 777998 |
| 2025-08-13 | 21.98 | $451.21 | 468444 |
| 2025-08-12 | 21.87 | $446.16 | 353453 |
| 2025-08-11 | 21.49 | $441.35 | 318803 |
| 2025-08-08 | 20.97 | $443.84 | 480400 |
| 2025-08-07 | 20.47 | $448.68 | 634025 |
| 2025-08-06 | 19.93 | $442.92 | 469100 |
| 2025-08-05 | 19.05 | $441.79 | 821301 |
| 2025-08-04 | 18.22 | $438.32 | 933447 |
| 2025-08-01 | 16.92 | $436.24 | 1.7M |
| 2025-07-31 | 15.54 | $443.39 | 2.3M |
| 2025-07-30 | 14.16 | $498.79 | 298570 |
| 2025-07-29 | 14.75 | $505.42 | 228256 |
| 2025-07-28 | 14.77 | $507.31 | 247100 |
| 2025-07-25 | 14.70 | $517.65 | 271800 |
| 2025-07-24 | 14.21 | $516.20 | 215318 |
| 2025-07-23 | 13.49 | $517.56 | 390481 |
| 2025-07-22 | 12.79 | $500.81 | 231303 |
| 2025-07-21 | 12.52 | $507.34 | 196133 |
| 2025-07-18 | 12.00 | $505.40 | 372305 |
| 2025-07-17 | 11.38 | $506.19 | 475702 |
| 2025-07-16 | 10.84 | $505.30 | 552399 |
| 2025-07-15 | 10.37 | $487.11 | 222500 |
| 2025-07-14 | 10.62 | $488.29 | 220300 |
| 2025-07-11 | 10.77 | $490.66 | 268300 |
| 2025-07-10 | 10.68 | $497.94 | 316249 |
| 2025-07-09 | 10.41 | $491.01 | 198441 |
| 2025-07-08 | 10.54 | $489.03 | 365476 |
| 2025-07-07 | 10.68 | $486.32 | 262821 |
| 2025-07-03 | 10.99 | $490.20 | 201602 |
| 2025-07-02 | 11.00 | $491.56 | 288330 |
| 2025-07-01 | 11.05 | $489.37 | 354200 |
| 2025-06-30 | 11.14 | $490.74 | 339558 |
| 2025-06-27 | 11.08 | $491.10 | 488800 |
| 2025-06-26 | 11.02 | $477.54 | 528906 |
| 2025-06-25 | 11.38 | $475.12 | 284228 |
| 2025-06-24 | 11.80 | $472.42 | 442600 |
| 2025-06-23 | 12.41 | $461.08 | 231134 |
| 2025-06-20 | 12.13 | $459.05 | 177957 |
| 2025-06-18 | 12.07 | $460.51 | 212600 |
| 2025-06-17 | 12.07 | $460.65 | 263613 |
| 2025-06-16 | 12.08 | $464.81 | 256400 |
| 2025-06-13 | 12.38 | $463.44 | 646400 |
| 2025-06-12 | 12.54 | $472.66 | 471122 |
| 2025-06-11 | 13.11 | $482.39 | 374600 |
| 2025-06-10 | 13.05 | $486.39 | 554300 |
| 2025-06-09 | 12.82 | $479.12 | 211600 |
| 2025-06-06 | 13.02 | $482.61 | 217201 |
| 2025-06-05 | 13.02 | $480.36 | 220658 |
| 2025-06-04 | 13.11 | $480.96 | 273147 |
| 2025-06-03 | 13.28 | $475.74 | 358200 |
| 2025-06-02 | 13.71 | $480.08 | 356406 |
| 2025-05-30 | 14.16 | $478.76 | 321636 |
| 2025-05-29 | 14.58 | $479.02 | 231200 |
| 2025-05-28 | 15.11 | $475.40 | 291534 |
| 2025-05-27 | 15.68 | $483.47 | 439200 |
| 2025-05-23 | 16.09 | $476.22 | 487425 |
| 2025-05-22 | 16.80 | $491.30 | 279120 |
| 2025-05-21 | 16.58 | $496.12 | 302900 |
| 2025-05-20 | 15.99 | $499.02 | 196000 |
| 2025-05-19 | 15.44 | $497.63 | 185700 |
| 2025-05-16 | 15.00 | $498.74 | 184124 |
| 2025-05-15 | 14.29 | $494.79 | 236792 |
| 2025-05-14 | 13.66 | $495.65 | 309700 |
| 2025-05-13 | 12.91 | $490.88 | 334336 |
| 2025-05-12 | 12.38 | $486.76 | 351900 |
| 2025-05-09 | 11.81 | $488.28 | 269909 |
| 2025-05-08 | 11.37 | $480.71 | 353100 |
| 2025-05-07 | 10.96 | $476.74 | 297900 |
| 2025-05-06 | 10.88 | $474.14 | 433400 |
| 2025-05-05 | 10.84 | $466.46 | 308100 |
| 2025-05-02 | 11.16 | $462.84 | 408431 |
| 2025-05-01 | 11.57 | $460.12 | 247428 |
| 2025-04-30 | 12.10 | $461.78 | 361837 |
| 2025-04-29 | 12.70 | $462.74 | 262319 |
| 2025-04-28 | 13.04 | $458.20 | 330500 |
| 2025-04-25 | 13.58 | $460.80 | 250200 |
| 2025-04-24 | 14.00 | $456.82 | 415200 |
| 2025-04-23 | 14.60 | $441.68 | 340672 |
| 2025-04-22 | 15.16 | $447.16 | 371645 |
| 2025-04-21 | 15.94 | $434.76 | 238661 |
| 2025-04-17 | 16.20 | $439.97 | 239700 |
| 2025-04-16 | 16.68 | $432.75 | 340801 |
| 2025-04-15 | 16.96 | $433.98 | 266508 |
| 2025-04-14 | 17.33 | $429.53 | 434543 |
| 2025-04-11 | 17.58 | $428.58 | 613100 |
| 2025-04-10 | 17.59 | $423.81 | 616402 |
| 2025-04-09 | 17.56 | $432.00 | 1.0M |
| 2025-04-08 | 17.53 | $397.86 | 1.0M |
| 2025-04-07 | 16.54 | $398.70 | 1.1M |
| 2025-04-04 | 15.51 | $414.85 | 1.2M |
| 2025-04-03 | 15.01 | $431.23 | 608520 |
| 2025-04-02 | 14.99 | $438.54 | 601900 |
| 2025-04-01 | 15.06 | $430.61 | 594773 |
| 2025-03-31 | 14.89 | $427.88 | 446013 |
| 2025-03-28 | 14.44 | $429.71 | 1.1M |
| 2025-03-27 | 14.18 | $426.82 | 1.5M |
| 2025-03-26 | 13.29 | $413.73 | 1.1M |
| 2025-03-25 | 12.54 | $433.98 | 356208 |
| 2025-03-24 | 12.56 | $435.83 | 490879 |
| 2025-03-21 | 12.57 | $436.32 | 475145 |
| 2025-03-20 | 12.72 | $444.03 | 461103 |
| 2025-03-19 | 13.29 | $453.28 | 254940 |
| 2025-03-18 | 13.87 | $446.43 | 318100 |
| 2025-03-17 | 14.55 | $454.20 | 246500 |
| 2025-03-14 | 15.19 | $449.23 | 303200 |
| 2025-03-13 | 15.90 | $440.66 | 437720 |
| 2025-03-12 | 16.36 | $450.35 | 385602 |
| 2025-03-11 | 17.00 | $441.25 | 536600 |
| 2025-03-10 | 17.30 | $437.08 | 517934 |
| 2025-03-07 | 17.61 | $449.56 | 443520 |
| 2025-03-06 | 18.32 | $446.70 | 546900 |
| 2025-03-05 | 19.04 | $459.20 | 573800 |
| 2025-03-04 | 19.92 | $459.59 | 459453 |
| 2025-03-03 | 20.83 | $464.20 | 685432 |
| 2025-02-28 | 21.52 | $464.57 | 572800 |
| 2025-02-27 | 22.54 | $460.50 | 1.2M |
| 2025-02-26 | 23.64 | $480.00 | 934700 |
| 2025-02-25 | 24.01 | $504.50 | 283654 |
| 2025-02-24 | 23.03 | $499.22 | 237800 |
| 2025-02-21 | 22.11 | $503.43 | 282928 |
| 2025-02-20 | 21.14 | $508.15 | 215100 |
| 2025-02-19 | 20.04 | $500.84 | 171358 |
| 2025-02-18 | 19.03 | $504.69 | 273946 |
| 2025-02-14 | 17.77 | $503.84 | 379637 |
| 2025-02-13 | 16.46 | $490.45 | 419231 |
| 2025-02-12 | 15.34 | $482.55 | 368030 |
| 2025-02-11 | 14.51 | $474.96 | 596660 |
| 2025-02-10 | 13.85 | $460.80 | 388490 |
| 2025-02-07 | 13.71 | $446.44 | 398100 |
| 2025-02-06 | 13.84 | $461.56 | 396900 |
| 2025-02-05 | 13.16 | $464.19 | 539356 |
| 2025-02-04 | 12.45 | $459.30 | 939000 |
| 2025-02-03 | 11.70 | $428.94 | 484600 |
| 2025-01-31 | 11.66 | $428.52 | 372385 |
| 2025-01-30 | 12.17 | $431.95 | 474019 |
| 2025-01-29 | 12.53 | $428.99 | 298824 |
| 2025-01-28 | 12.71 | $431.09 | 295803 |
| 2025-01-27 | 12.90 | $432.32 | 321300 |
| 2025-01-24 | 13.09 | $432.37 | 349112 |
| 2025-01-23 | 13.53 | $429.98 | 341701 |
| 2025-01-22 | 13.87 | $432.50 | 212891 |
| 2025-01-21 | 14.59 | $440.23 | 275000 |
| 2025-01-17 | 15.19 | $435.87 | 167700 |
| 2025-01-16 | 15.92 | $432.94 | 180828 |
| 2025-01-15 | 16.58 | $431.68 | 212075 |
| 2025-01-14 | 17.16 | $421.97 | 270455 |
| 2025-01-13 | 17.23 | $418.37 | 292699 |
| 2025-01-10 | 16.91 | $429.29 | 215200 |
| 2025-01-08 | 17.26 | $433.87 | 238176 |
| 2025-01-07 | 17.63 | $427.97 | 169027 |
| 2025-01-06 | 17.82 | $426.77 | 235206 |
| 2025-01-03 | 17.79 | $417.42 | 243355 |
| 2025-01-02 | 17.07 | $416.42 | 283408 |
| 2024-12-31 | 16.46 | $424.84 | 138881 |
| 2024-12-30 | 16.12 | $426.77 | 150300 |
| 2024-12-27 | 15.88 | $432.15 | 171221 |
| 2024-12-26 | 15.81 | $431.74 | 158525 |
| 2024-12-24 | 15.90 | $433.98 | 82609 |
| 2024-12-23 | 15.92 | $430.15 | 225703 |
| 2024-12-20 | 15.74 | $426.93 | 262700 |
| 2024-12-19 | 15.49 | $425.30 | 388235 |
| 2024-12-18 | 15.08 | $422.83 | 302323 |
| 2024-12-17 | 14.65 | $432.36 | 380729 |
| 2024-12-16 | 14.71 | $436.96 | 325311 |
| 2024-12-13 | 14.99 | $454.18 | 201922 |
| 2024-12-12 | 15.43 | $451.86 | 209000 |
| 2024-12-11 | 16.04 | $449.53 | 227931 |
| 2024-12-10 | 16.81 | $448.56 | 235328 |
| 2024-12-09 | 17.62 | $448.48 | 279346 |
| 2024-12-06 | 18.49 | $458.44 | 362600 |
| 2024-12-05 | 19.18 | $445.52 | 356701 |
| 2024-12-04 | 19.91 | $445.73 | 306521 |
| 2024-12-03 | 20.67 | $444.51 | 312513 |
| 2024-12-02 | 21.24 | $437.40 | 223902 |
| 2024-11-29 | 21.43 | $434.16 | 143701 |
| 2024-11-27 | 21.36 | $431.57 | 167219 |
| 2024-11-26 | 21.32 | $431.70 | 220701 |
| 2024-11-25 | 21.24 | $435.24 | 340614 |
| 2024-11-22 | 21.35 | $437.62 | 231716 |
| 2024-11-21 | 21.33 | $429.51 | 217456 |
| 2024-11-20 | 20.83 | $427.16 | 227800 |
| 2024-11-19 | 20.09 | $428.48 | 313630 |
| 2024-11-18 | 19.39 | $434.98 | 243109 |
| 2024-11-15 | 18.73 | $430.99 | 280182 |
| 2024-11-14 | 18.12 | $440.39 | 204842 |
| 2024-11-13 | 17.81 | $439.89 | 277809 |
| 2024-11-12 | 17.45 | $437.12 | 419975 |
| 2024-11-11 | 17.09 | $452.46 | 324699 |
| 2024-11-08 | 17.31 | $454.46 | 429364 |
| 2024-11-07 | 17.44 | $452.66 | 516935 |
| 2024-11-06 | 17.57 | $443.00 | 753724 |
| 2024-11-05 | 16.97 | $441.00 | 1.5M |
| 2024-11-04 | 16.52 | $476.05 | 251000 |
| 2024-11-01 | 16.98 | $476.76 | 298396 |
| 2024-10-31 | 17.43 | $475.88 | 240700 |
| 2024-10-30 | 18.01 | $478.84 | 264881 |
| 2024-10-29 | 18.33 | $487.94 | 139527 |
| 2024-10-28 | 18.06 | $490.48 | 144802 |
| 2024-10-25 | 17.61 | $484.73 | 206708 |
| 2024-10-24 | 17.27 | $486.48 | 405973 |
| 2024-10-23 | 16.95 | $482.44 | 189930 |
| 2024-10-22 | 16.79 | $478.51 | 232024 |
| 2024-10-21 | 16.77 | $480.18 | 155700 |
| 2024-10-18 | 16.75 | $482.35 | 267910 |
| 2024-10-17 | 16.57 | $482.32 | 302106 |
| 2024-10-16 | 16.43 | $471.99 | 158400 |
| 2024-10-15 | 16.75 | $470.77 | 269951 |
| 2024-10-14 | 17.03 | $479.23 | 245108 |
| 2024-10-11 | 16.97 | $469.08 | 336700 |
| 2024-10-10 | 17.35 | $453.27 | 214904 |
| 2024-10-09 | 18.01 | $456.50 | 254826 |
| 2024-10-08 | 18.93 | $461.06 | 424300 |
| 2024-10-07 | 19.91 | $449.53 | 366300 |
| 2024-10-04 | 20.39 | $449.81 | 289954 |
| 2024-10-03 | 20.87 | $450.09 | 324006 |
| 2024-10-02 | 21.38 | $457.16 | 287247 |
| 2024-10-01 | 22.40 | $455.86 | 323384 |
| 2024-09-30 | 23.48 | $470.11 | 222215 |
| 2024-09-27 | 24.23 | $471.68 | 207200 |
| 2024-09-26 | 24.62 | $478.03 | 210539 |
| 2024-09-25 | 24.78 | $474.11 | 282425 |
| 2024-09-24 | 25.17 | $477.93 | 321700 |
| 2024-09-23 | 25.38 | $476.96 | 306418 |
| 2024-09-20 | 25.46 | $470.56 | 316157 |
| 2024-09-19 | 26.00 | $474.06 | 446596 |
| 2024-09-18 | 26.29 | $457.53 | 308426 |
| 2024-09-17 | 27.30 | $462.82 | 246900 |
| 2024-09-16 | 27.94 | $463.66 | 268947 |
| 2024-09-13 | 28.61 | $469.09 | 226000 |
| 2024-09-12 | 28.88 | $471.90 | 311388 |
| 2024-09-11 | 29.16 | $475.05 | 332508 |
| 2024-09-10 | 29.45 | $467.08 | 319107 |
| 2024-09-09 | 29.92 | $471.98 | 172020 |
| 2024-09-06 | 29.86 | $470.70 | 287100 |
| 2024-09-05 | 29.79 | $477.15 | 286800 |
| 2024-09-04 | 29.95 | $486.92 | 270514 |
| 2024-09-03 | 29.59 | $486.68 | 248668 |
| 2024-08-30 | 28.73 | $496.79 | 227000 |
| 2024-08-29 | 27.19 | $490.59 | 222706 |
| 2024-08-28 | 25.60 | $486.74 | 160400 |
| 2024-08-27 | 24.04 | $489.26 | 298597 |
| 2024-08-26 | 22.39 | $479.85 | 156255 |
| 2024-08-23 | 20.90 | $483.94 | 214700 |
| 2024-08-22 | 19.27 | $477.04 | 348500 |
| 2024-08-21 | 17.64 | $478.79 | 387534 |
| 2024-08-20 | 15.94 | $466.73 | 202053 |
| 2024-08-19 | 14.44 | $463.06 | 266403 |
| 2024-08-16 | 12.97 | $459.70 | 316054 |
| 2024-08-15 | 11.58 | $454.13 | 425153 |
| 2024-08-14 | 10.13 | $452.90 | 718900 |
| 2024-08-13 | 8.80 | $431.81 | 205400 |
| 2024-08-12 | 8.37 | $422.33 | 140800 |
| 2024-08-09 | 8.42 | $420.11 | 193365 |
| 2024-08-08 | 8.54 | $420.55 | 164209 |
| 2024-08-07 | 8.69 | $417.95 | 190200 |
| 2024-08-06 | 8.52 | $416.82 | 296430 |
| 2024-08-05 | 8.59 | $422.78 | 546900 |
| 2024-08-02 | 8.67 | $433.59 | 535440 |
| 2024-08-01 | 8.13 | $421.62 | 410548 |
| 2024-07-31 | 7.57 | $413.01 | 311117 |
| 2024-07-30 | 7.96 | $410.27 | 170043 |
| 2024-07-29 | 8.32 | $411.70 | 196851 |
| 2024-07-26 | 8.50 | $413.80 | 176000 |
| 2024-07-25 | 8.78 | $405.92 | 265133 |
| 2024-07-24 | 8.74 | $413.67 | 259582 |
| 2024-07-23 | 9.17 | $423.17 | 152400 |
| 2024-07-22 | 9.04 | $427.19 | 237000 |
| 2024-07-19 | 8.91 | $416.31 | 102700 |
| 2024-07-18 | 9.22 | $422.43 | 168507 |
| 2024-07-17 | 9.29 | $420.71 | 177300 |
| 2024-07-16 | 9.54 | $429.22 | 157902 |
| 2024-07-15 | 9.44 | $428.56 | 166624 |
| 2024-07-12 | 9.21 | $435.16 | 163630 |
| 2024-07-11 | 8.74 | $428.47 | 219415 |
| 2024-07-10 | 8.36 | $435.05 | 133618 |
| 2024-07-09 | 7.84 | $426.29 | 150836 |
| 2024-07-08 | 7.55 | $427.38 | 194449 |
| 2024-07-05 | 7.16 | $422.39 | 179961 |
| 2024-07-03 | 7.02 | $422.72 | 198243 |
| 2024-07-02 | 7.00 | $414.38 | 234367 |
| 2024-07-01 | 7.29 | $410.24 | 187428 |
| 2024-06-28 | 7.44 | $408.37 | 246800 |
| 2024-06-27 | 7.49 | $409.46 | 254158 |
| 2024-06-26 | 7.65 | $412.52 | 296225 |
| 2024-06-25 | 8.00 | $423.82 | 232400 |
| 2024-06-24 | 7.88 | $421.68 | 176720 |
| 2024-06-21 | 7.83 | $414.65 | 216500 |
| 2024-06-20 | 8.24 | $420.09 | 189800 |
| 2024-06-18 | 8.31 | $414.36 | 103200 |
| 2024-06-17 | 8.68 | $416.06 | 163100 |
| 2024-06-14 | 9.08 | $409.98 | 346641 |
| 2024-06-13 | 9.19 | $416.68 | 178798 |
| 2024-06-12 | 9.34 | $427.36 | 356722 |
| 2024-06-11 | 8.98 | $410.94 | 169100 |
| 2024-06-10 | 9.20 | $413.48 | 107104 |
| 2024-06-07 | 9.55 | $412.93 | 184240 |
| 2024-06-06 | 10.00 | $416.92 | 393522 |
| 2024-06-05 | 10.23 | $422.40 | 331387 |
| 2024-06-04 | 10.54 | $410.74 | 195123 |
| 2024-06-03 | 10.63 | $409.05 | 147500 |
| 2024-05-31 | 10.55 | $411.00 | 177603 |
| 2024-05-30 | 10.52 | $408.98 | 116015 |
| 2024-05-29 | 10.47 | $406.19 | 257300 |
| 2024-05-28 | 10.18 | $412.14 | 175000 |
| 2024-05-24 | 10.19 | $416.16 | 169700 |
| 2024-05-23 | 10.55 | $413.53 | 153400 |
| 2024-05-22 | 10.92 | $415.05 | 223234 |
| 2024-05-21 | 11.41 | $418.37 | 225933 |
| 2024-05-20 | 11.94 | $416.65 | 185419 |
| 2024-05-17 | 12.50 | $422.30 | 182930 |
| 2024-05-16 | 12.89 | $419.57 | 266836 |
| 2024-05-15 | 13.41 | $417.21 | 307700 |
| 2024-05-14 | 13.99 | $411.02 | 135419 |
| 2024-05-13 | 14.30 | $405.73 | 174800 |
| 2024-05-10 | 14.42 | $405.00 | 222446 |
| 2024-05-09 | 14.36 | $407.43 | 255337 |
| 2024-05-08 | 14.47 | $406.22 | 442600 |
| 2024-05-07 | 14.59 | $401.00 | 966800 |
| 2024-05-06 | 14.79 | $427.66 | 307543 |
| 2024-05-03 | 14.75 | $430.29 | 288971 |
| 2024-05-02 | 14.46 | $424.56 | 214124 |
| 2024-05-01 | 14.64 | $415.94 | 109900 |
| 2024-04-30 | 15.03 | $415.70 | 217700 |
| 2024-04-29 | 15.56 | $422.44 | 146800 |
| 2024-04-26 | 15.80 | $422.46 | 217590 |
| 2024-04-25 | 16.06 | $412.21 | 510115 |
| 2024-04-24 | 16.76 | $420.33 | 237357 |
| 2024-04-23 | 16.95 | $424.74 | 273400 |
| 2024-04-22 | 17.14 | $410.27 | 179936 |
| 2024-04-19 | 17.83 | $408.65 | 282950 |
| 2024-04-18 | 18.72 | $412.62 | 216100 |
| 2024-04-17 | 19.60 | $416.00 | 264800 |
| 2024-04-16 | 20.30 | $411.34 | 203404 |
| 2024-04-15 | 21.29 | $410.93 | 218023 |
| 2024-04-12 | 22.34 | $410.40 | 250000 |
| 2024-04-11 | 23.04 | $420.38 | 163026 |
| 2024-04-10 | 24.12 | $419.82 | 247410 |
| 2024-04-09 | 25.27 | $420.50 | 217200 |
| 2024-04-08 | 26.53 | $423.55 | 284410 |
| 2024-04-05 | 27.58 | $418.86 | 186700 |
| 2024-04-04 | 28.94 | $414.03 | 424129 |
| 2024-04-03 | 30.38 | $419.51 | 303100 |
| 2024-04-02 | 31.94 | $419.59 | 304967 |
| 2024-04-01 | 33.15 | $431.75 | 166500 |
| 2024-03-28 | 33.59 | $435.94 | 176400 |
| 2024-03-27 | 33.56 | $439.16 | 131300 |
| 2024-03-26 | 33.25 | $437.97 | 173400 |
| 2024-03-25 | 32.93 | $439.59 | 186300 |
| 2024-03-22 | 32.61 | $433.29 | 131737 |
| 2024-03-21 | 32.56 | $431.11 | 238540 |
| 2024-03-20 | 32.57 | $434.14 | 242842 |
| 2024-03-19 | 32.35 | $433.36 | 351906 |
| 2024-03-18 | 32.19 | $426.53 | 220027 |
| 2024-03-15 | 32.19 | $424.54 | 207800 |
| 2024-03-14 | 32.38 | $420.38 | 190228 |
| 2024-03-13 | 32.59 | $422.45 | 162800 |
| 2024-03-12 | 32.70 | $424.00 | 410170 |
| 2024-03-11 | 32.82 | $413.00 | 257255 |
| 2024-03-08 | 33.20 | $420.74 | 278772 |
| 2024-03-07 | 33.08 | $421.75 | 163900 |
| 2024-03-06 | 33.10 | $416.63 | 363562 |
| 2024-03-05 | 33.31 | $411.46 | 224000 |
| 2024-03-04 | 33.65 | $413.57 | 396300 |
| 2024-03-01 | 34.00 | $425.35 | 216500 |
| 2024-02-29 | 33.39 | $424.77 | 483882 |
| 2024-02-28 | 32.74 | $428.56 | 341837 |
| 2024-02-27 | 31.51 | $421.31 | 405400 |
| 2024-02-26 | 30.35 | $419.33 | 319613 |
| 2024-02-23 | 29.24 | $416.07 | 282507 |
| 2024-02-22 | 28.12 | $411.85 | 327446 |
| 2024-02-21 | 27.06 | $402.27 | 351623 |
| 2024-02-20 | 26.24 | $390.45 | 255349 |
| 2024-02-16 | 25.72 | $389.23 | 231624 |
| 2024-02-15 | 25.19 | $389.10 | 185000 |
| 2024-02-14 | 24.70 | $382.45 | 161185 |
| 2024-02-13 | 24.43 | $376.84 | 278519 |
| 2024-02-12 | 24.22 | $387.25 | 234372 |
| 2024-02-09 | 23.22 | $392.56 | 252847 |
| 2024-02-08 | 21.93 | $385.15 | 271035 |
| 2024-02-07 | 20.81 | $381.04 | 305170 |
| 2024-02-06 | 19.57 | $378.53 | 318951 |
| 2024-02-05 | 18.47 | $371.66 | 447700 |
| 2024-02-02 | 17.46 | $379.25 | 694700 |
| 2024-02-01 | 16.21 | $389.45 | 1.6M |
| 2024-01-31 | 14.80 | $345.92 | 386621 |
| 2024-01-30 | 14.83 | $349.41 | 382315 |
| 2024-01-29 | 15.15 | $344.93 | 300600 |
| 2024-01-26 | 15.84 | $340.17 | 504300 |
| 2024-01-25 | 16.48 | $335.34 | 376775 |
| 2024-01-24 | 16.71 | $335.24 | 338822 |
| 2024-01-23 | 17.26 | $333.30 | 366750 |
| 2024-01-22 | 17.56 | $337.16 | 488827 |
| 2024-01-19 | 18.36 | $349.41 | 194000 |
| 2024-01-18 | 18.72 | $347.10 | 229100 |
| 2024-01-17 | 19.29 | $343.29 | 290600 |
| 2024-01-16 | 20.21 | $346.74 | 366047 |
| 2024-01-12 | 21.19 | $351.30 | 249300 |
| 2024-01-11 | 21.41 | $350.53 | 252295 |
| 2024-01-10 | 21.65 | $351.42 | 543500 |
| 2024-01-09 | 22.10 | $343.09 | 413132 |
| 2024-01-08 | 23.06 | $344.14 | 366405 |
| 2024-01-05 | 24.17 | $334.93 | 264337 |
| 2024-01-04 | 24.93 | $334.42 | 312477 |
| 2024-01-03 | 25.79 | $333.35 | 275600 |
| 2024-01-02 | 26.41 | $337.72 | 342203 |
| 2023-12-29 | 27.35 | $338.43 | 271814 |
| 2023-12-28 | 28.47 | $336.95 | 188300 |
| 2023-12-27 | 29.53 | $338.34 | 332193 |
| 2023-12-26 | 30.71 | $335.89 | 224454 |
| 2023-12-22 | 31.70 | $334.62 | 398700 |
| 2023-12-21 | 32.77 | $336.05 | 554565 |
| 2023-12-20 | 33.90 | $339.07 | 569991 |
| 2023-12-19 | 35.34 | $348.66 | 419854 |
| 2023-12-18 | 37.07 | $346.91 | 635260 |
| 2023-12-15 | 38.99 | $354.50 | 490954 |
| 2023-12-14 | 40.17 | $363.85 | 416100 |
| 2023-12-13 | 40.74 | $369.90 | 404570 |
| 2023-12-12 | 40.95 | $371.35 | 199607 |
| 2023-12-11 | 40.57 | $371.96 | 309926 |
| 2023-12-08 | 40.18 | $366.75 | 387917 |
| 2023-12-07 | 39.95 | $363.75 | 236300 |
| 2023-12-06 | 39.88 | $361.68 | 263421 |
| 2023-12-05 | 39.80 | $362.24 | 253630 |
| 2023-12-04 | 39.90 | $353.64 | 395563 |
| 2023-12-01 | 40.37 | $356.99 | 469000 |
| 2023-11-30 | 40.58 | $358.96 | 436300 |
| 2023-11-29 | 40.64 | $366.42 | 249818 |
| 2023-11-28 | 39.61 | $368.27 | 283200 |
| 2023-11-27 | 38.37 | $369.66 | 207521 |
| 2023-11-24 | 36.88 | $367.44 | 152500 |
| 2023-11-22 | 35.35 | $364.25 | 130600 |
| 2023-11-21 | 33.81 | $361.09 | 234300 |
| 2023-11-20 | 32.24 | $364.32 | 341254 |
| 2023-11-17 | 30.51 | $359.34 | 285421 |
| 2023-11-16 | 28.86 | $354.01 | 276603 |
| 2023-11-15 | 27.26 | $351.68 | 382100 |
| 2023-11-14 | 25.59 | $353.75 | 384380 |
| 2023-11-13 | 23.86 | $341.28 | 229700 |
| 2023-11-10 | 22.39 | $339.56 | 207863 |
| 2023-11-09 | 21.00 | $335.89 | 245656 |
| 2023-11-08 | 19.42 | $337.22 | 349667 |
| 2023-11-07 | 17.76 | $333.37 | 318005 |
| 2023-11-06 | 16.28 | $333.50 | 468001 |
| 2023-11-03 | 14.60 | $331.41 | 493217 |
| 2023-11-02 | 13.04 | $323.42 | 618931 |
| 2023-11-01 | 11.71 | $304.98 | 543500 |
| 2023-10-31 | 11.70 | $301.64 | 562040 |
| 2023-10-30 | 11.90 | $299.39 | 492228 |
| 2023-10-27 | 12.28 | $298.24 | 571800 |
| 2023-10-26 | 12.69 | $297.11 | 302437 |
| 2023-10-25 | 13.31 | $299.31 | 314846 |
| 2023-10-24 | 13.81 | $300.90 | 365344 |
| 2023-10-23 | 14.02 | $303.36 | 337400 |
| 2023-10-20 | 14.24 | $301.70 | 334700 |
| 2023-10-19 | 14.71 | $301.39 | 503945 |
| 2023-10-18 | 15.20 | $303.49 | 290307 |
| 2023-10-17 | 15.42 | $309.57 | 326745 |
| 2023-10-16 | 15.19 | $315.04 | 415400 |
| 2023-10-13 | 14.43 | $312.02 | 693708 |
| 2023-10-12 | 13.80 | $309.07 | 281900 |
| 2023-10-11 | 13.22 | $309.82 | 353932 |
| 2023-10-10 | 12.56 | $305.21 | 385901 |
| 2023-10-09 | 12.12 | $300.51 | 187739 |
| 2023-10-06 | 12.28 | $305.40 | 257408 |
| 2023-10-05 | 12.44 | $299.95 | 226806 |
| 2023-10-04 | 12.99 | $299.59 | 162000 |
| 2023-10-03 | 13.63 | $294.55 | 234483 |
| 2023-10-02 | 14.08 | $296.59 | 248107 |
| 2023-09-29 | 14.69 | $295.54 | 253622 |
| 2023-09-28 | 15.33 | $294.44 | 265628 |
| 2023-09-27 | 15.53 | $287.61 | 298000 |
| 2023-09-26 | 15.24 | $285.74 | 221499 |
| 2023-09-25 | 14.79 | $288.11 | 206241 |
| 2023-09-22 | 14.34 | $288.25 | 233000 |
| 2023-09-21 | 14.02 | $291.57 | 400897 |
| 2023-09-20 | 13.90 | $302.91 | 235543 |
| 2023-09-19 | 14.56 | $299.11 | 201012 |
| 2023-09-18 | 14.77 | $299.68 | 161400 |
| 2023-09-15 | 14.86 | $300.96 | 389800 |
| 2023-09-14 | 15.25 | $302.67 | 204400 |
| 2023-09-13 | 15.34 | $299.05 | 229200 |
| 2023-09-12 | 15.00 | $298.12 | 215811 |
| 2023-09-11 | 14.70 | $302.68 | 249939 |
| 2023-09-08 | 14.39 | $297.19 | 286200 |
| 2023-09-07 | 13.78 | $298.79 | 548751 |
| 2023-09-06 | 13.05 | $302.51 | 376000 |
| 2023-09-05 | 12.52 | $305.17 | 265000 |
| 2023-09-01 | 12.24 | $308.32 | 579183 |
| 2023-08-31 | 12.07 | $317.74 | 207415 |
| 2023-08-30 | 12.46 | $320.29 | 202400 |
| 2023-08-29 | 12.60 | $320.59 | 286300 |
| 2023-08-28 | 12.93 | $313.31 | 137200 |
| 2023-08-25 | 13.16 | $311.26 | 193624 |
| 2023-08-24 | 13.28 | $307.53 | 162669 |
| 2023-08-23 | 13.40 | $312.79 | 135400 |
| 2023-08-22 | 13.67 | $310.56 | 194744 |
| 2023-08-21 | 14.07 | $311.97 | 137200 |
| 2023-08-18 | 14.45 | $305.75 | 398127 |
| 2023-08-17 | 14.21 | $306.02 | 321800 |
| 2023-08-16 | 14.33 | $313.34 | 188125 |
| 2023-08-15 | 14.96 | $315.74 | 183429 |
| 2023-08-14 | 15.48 | $315.57 | 204242 |
| 2023-08-11 | 16.07 | $311.19 | 270513 |
| 2023-08-10 | 16.84 | $314.76 | 350040 |
| 2023-08-09 | 17.51 | $311.61 | 257800 |
| 2023-08-08 | 18.16 | $310.98 | 316600 |
| 2023-08-07 | 18.42 | $312.24 | 227600 |
| 2023-08-04 | 18.87 | $311.45 | 246923 |
| 2023-08-03 | 19.60 | $314.16 | 313575 |
| 2023-08-02 | 20.43 | $313.56 | 546115 |
| 2023-08-01 | 21.29 | $317.62 | 341518 |
| 2023-07-31 | 22.10 | $320.39 | 265032 |
| 2023-07-28 | 22.61 | $321.82 | 298150 |
| 2023-07-27 | 22.93 | $317.27 | 319044 |
| 2023-07-26 | 23.39 | $317.35 | 171600 |
| 2023-07-25 | 24.22 | $316.11 | 269284 |
| 2023-07-24 | 25.23 | $317.16 | 213700 |
| 2023-07-21 | 25.98 | $318.01 | 281200 |
| 2023-07-20 | 26.60 | $318.66 | 399732 |
| 2023-07-19 | 27.28 | $321.09 | 362207 |
| 2023-07-18 | 27.63 | $326.32 | 258658 |
| 2023-07-17 | 27.64 | $328.71 | 339500 |
| 2023-07-14 | 27.08 | $328.78 | 334276 |
| 2023-07-13 | 26.52 | $323.36 | 375241 |
| 2023-07-12 | 26.14 | $322.68 | 443838 |
| 2023-07-11 | 25.96 | $318.39 | 378129 |
| 2023-07-10 | 25.97 | $318.29 | 338511 |
| 2023-07-07 | 26.10 | $314.49 | 332124 |
| 2023-07-06 | 26.33 | $313.53 | 451141 |
| 2023-07-05 | 26.80 | $320.01 | 395100 |
| 2023-07-03 | 26.17 | $325.87 | 224433 |
| 2023-06-30 | 24.97 | $325.21 | 521818 |
| 2023-06-29 | 23.57 | $320.67 | 472100 |
| 2023-06-28 | 22.34 | $317.96 | 334600 |
| 2023-06-27 | 21.35 | $314.09 | 240919 |
| 2023-06-26 | 20.56 | $306.49 | 145050 |
| 2023-06-23 | 20.23 | $307.52 | 426800 |
| 2023-06-22 | 19.88 | $307.29 | 268100 |
| 2023-06-21 | 19.49 | $308.30 | 400242 |
| 2023-06-20 | 19.08 | $306.16 | 355800 |
| 2023-06-16 | 18.73 | $308.02 | 294925 |
| 2023-06-15 | 18.18 | $306.11 | 657600 |
| 2023-06-14 | 17.81 | $302.79 | 418146 |
| 2023-06-13 | 17.53 | $300.11 | 359400 |
| 2023-06-12 | 17.47 | $300.58 | 275048 |
| 2023-06-09 | 17.46 | $297.80 | 263164 |
| 2023-06-08 | 17.71 | $298.24 | 289300 |
| 2023-06-07 | 17.97 | $294.53 | 315100 |
| 2023-06-06 | 18.32 | $297.12 | 312300 |
| 2023-06-05 | 18.49 | $296.43 | 181661 |
| 2023-06-02 | 18.68 | $298.60 | 364506 |
| 2023-06-01 | 18.70 | $293.09 | 269516 |
| 2023-05-31 | 19.27 | $286.67 | 482200 |
| 2023-05-30 | 20.27 | $287.36 | 405200 |
| 2023-05-26 | 20.95 | $290.76 | 221900 |
| 2023-05-25 | 21.57 | $286.60 | 228337 |
| 2023-05-24 | 22.59 | $286.96 | 445100 |
| 2023-05-23 | 23.67 | $289.90 | 541000 |
| 2023-05-22 | 24.37 | $301.53 | 236831 |
| 2023-05-19 | 23.87 | $298.24 | 391654 |
| 2023-05-18 | 23.63 | $295.16 | 365400 |
| 2023-05-17 | 23.61 | $293.33 | 246200 |
| 2023-05-16 | 23.76 | $292.60 | 316900 |
| 2023-05-15 | 23.91 | $293.00 | 316000 |
| 2023-05-12 | 24.05 | $296.27 | 393848 |
| 2023-05-11 | 23.99 | $293.61 | 333052 |
| 2023-05-10 | 24.10 | $292.18 | 438204 |
| 2023-05-09 | 24.23 | $294.19 | 378900 |
| 2023-05-08 | 23.96 | $296.97 | 297102 |
| 2023-05-05 | 23.50 | $296.81 | 465055 |
| 2023-05-04 | 23.01 | $291.79 | 946905 |
| 2023-05-03 | 22.74 | $277.64 | 330144 |
| 2023-05-02 | 23.40 | $275.78 | 298341 |
| 2023-05-01 | 24.63 | $279.14 | 163000 |
| 2023-04-28 | 25.28 | $278.64 | 383510 |
| 2023-04-27 | 26.09 | $278.24 | 466300 |
| 2023-04-26 | 26.87 | $275.41 | 325100 |
| 2023-04-25 | 27.68 | $277.21 | 249800 |
| 2023-04-24 | 28.23 | $280.19 | 316000 |
| 2023-04-21 | 28.60 | $278.03 | 324300 |
| 2023-04-20 | 29.15 | $276.00 | 428850 |
| 2023-04-19 | 29.90 | $278.63 | 271918 |
| 2023-04-18 | 30.00 | $280.60 | 309429 |
| 2023-04-17 | 30.00 | $281.04 | 337551 |
| 2023-04-14 | 30.02 | $285.53 | 462004 |
| 2023-04-13 | 29.14 | $282.94 | 679817 |
| 2023-04-12 | 28.31 | $276.63 | 294202 |
| 2023-04-11 | 27.87 | $274.22 | 227500 |
| 2023-04-10 | 27.59 | $272.99 | 202400 |
| 2023-04-06 | 27.48 | $271.94 | 402700 |
| 2023-04-05 | 27.36 | $270.55 | 364833 |
| 2023-04-04 | 27.24 | $270.83 | 194449 |
| 2023-04-03 | 27.23 | $270.94 | 186353 |
| 2023-03-31 | 27.38 | $270.94 | 237301 |
| 2023-03-30 | 27.36 | $268.90 | 251420 |
| 2023-03-29 | 27.49 | $268.87 | 186101 |
| 2023-03-28 | 27.61 | $266.31 | 200546 |
| 2023-03-27 | 27.97 | $266.17 | 237100 |
| 2023-03-24 | 28.28 | $265.37 | 326803 |
| 2023-03-23 | 28.82 | $266.12 | 327300 |
| 2023-03-22 | 29.08 | $265.17 | 284200 |
| 2023-03-21 | 29.24 | $266.64 | 262062 |
| 2023-03-20 | 29.65 | $262.48 | 262439 |
| 2023-03-17 | 30.33 | $259.20 | 354500 |
| 2023-03-16 | 31.30 | $264.36 | 417371 |
| 2023-03-15 | 32.32 | $256.29 | 405900 |
| 2023-03-14 | 33.98 | $262.90 | 419836 |
| 2023-03-13 | 34.96 | $260.06 | 310500 |
| 2023-03-10 | 36.18 | $261.23 | 476420 |
| 2023-03-09 | 37.30 | $264.68 | 242317 |
| 2023-03-08 | 38.04 | $269.66 | 165000 |
| 2023-03-07 | 38.29 | $268.67 | 269532 |
| 2023-03-06 | 38.45 | $270.36 | 752102 |
| 2023-03-03 | 38.39 | $271.45 | 494889 |
| 2023-03-02 | 38.35 | $264.58 | 203532 |
| 2023-03-01 | 38.83 | $262.72 | 203333 |
| 2023-02-28 | 39.24 | $260.37 | 351700 |
| 2023-02-27 | 39.94 | $261.36 | 195667 |
| 2023-02-24 | 40.47 | $259.11 | 246200 |
| 2023-02-23 | 41.20 | $262.15 | 258000 |
| 2023-02-22 | 41.45 | $260.60 | 286922 |
| 2023-02-21 | 41.85 | $262.80 | 331820 |
| 2023-02-17 | 41.98 | $266.88 | 251932 |
| 2023-02-16 | 41.78 | $265.88 | 217500 |
| 2023-02-15 | 41.56 | $267.23 | 282688 |
| 2023-02-14 | 41.40 | $265.61 | 198152 |
| 2023-02-13 | 41.28 | $263.44 | 232000 |
| 2023-02-10 | 41.22 | $259.68 | 564700 |
| 2023-02-09 | 41.39 | $266.31 | 306747 |
| 2023-02-08 | 40.51 | $266.56 | 445386 |
| 2023-02-07 | 39.68 | $266.91 | 464879 |
| 2023-02-06 | 38.83 | $261.31 | 395300 |
| 2023-02-03 | 38.10 | $260.04 | 776300 |
| 2023-02-02 | 37.23 | $265.48 | 1.2M |
| 2023-02-01 | 35.92 | $253.32 | 786100 |
| 2023-01-31 | 35.11 | $251.31 | 708699 |
| 2023-01-30 | 34.51 | $251.25 | 481326 |
| 2023-01-27 | 33.20 | $253.72 | 802900 |
| 2023-01-26 | 31.82 | $247.77 | 362527 |
| 2023-01-25 | 30.73 | $245.58 | 275225 |
| 2023-01-24 | 29.76 | $244.04 | 283729 |
| 2023-01-23 | 28.81 | $243.64 | 373100 |
| 2023-01-20 | 27.81 | $242.38 | 311844 |
| 2023-01-19 | 26.93 | $237.99 | 605164 |
| 2023-01-18 | 26.16 | $239.71 | 566282 |
| 2023-01-17 | 24.85 | $237.86 | 340249 |
| 2023-01-13 | 23.63 | $235.92 | 186410 |
| 2023-01-12 | 22.56 | $235.84 | 329921 |
| 2023-01-11 | 21.44 | $233.71 | 332667 |
| 2023-01-10 | 20.39 | $231.95 | 297700 |
| 2023-01-09 | 19.49 | $228.77 | 564721 |
| 2023-01-06 | 18.53 | $224.08 | 212900 |
| 2023-01-05 | 18.14 | $216.08 | 205900 |
| 2023-01-04 | 18.38 | $219.67 | 354740 |
| 2023-01-03 | 18.51 | $215.37 | 316417 |
| 2022-12-30 | 18.74 | $214.22 | 141200 |
| 2022-12-29 | 19.26 | $216.59 | 189300 |
| 2022-12-28 | 19.69 | $210.25 | 163221 |
| 2022-12-27 | 20.58 | $212.00 | 190300 |
| 2022-12-23 | 21.54 | $211.01 | 222000 |
| 2022-12-22 | 22.63 | $212.56 | 180640 |
| 2022-12-21 | 23.73 | $213.90 | 335031 |
| 2022-12-20 | 24.50 | $214.09 | 208835 |
| 2022-12-19 | 25.31 | $216.13 | 192705 |
| 2022-12-16 | 25.80 | $218.11 | 155983 |
| 2022-12-15 | 26.05 | $222.40 | 221635 |
| 2022-12-14 | 25.89 | $225.18 | 205327 |
| 2022-12-13 | 25.28 | $225.49 | 343300 |
| 2022-12-12 | 24.63 | $222.53 | 147000 |
| 2022-12-09 | 24.53 | $220.72 | 150145 |
| 2022-12-08 | 24.52 | $220.33 | 228800 |
| 2022-12-07 | 24.59 | $220.08 | 194842 |
| 2022-12-06 | 24.52 | $221.10 | 301300 |
| 2022-12-05 | 24.44 | $223.68 | 372300 |
| 2022-12-02 | 23.68 | $226.58 | 353796 |
| 2022-12-01 | 22.91 | $228.08 | 299276 |
| 2022-11-30 | 21.87 | $223.05 | 282600 |
| 2022-11-29 | 21.12 | $215.22 | 223500 |
| 2022-11-28 | 20.79 | $215.95 | 203600 |
| 2022-11-25 | 20.33 | $218.14 | 70239 |
| 2022-11-23 | 19.59 | $217.59 | 213219 |
| 2022-11-22 | 18.84 | $216.36 | 162600 |
| 2022-11-21 | 18.16 | $214.12 | 181731 |
| 2022-11-18 | 17.51 | $216.33 | 143507 |
| 2022-11-17 | 16.83 | $213.55 | 347902 |
| 2022-11-16 | 16.29 | $213.94 | 194146 |
| 2022-11-15 | 15.43 | $215.44 | 289817 |
| 2022-11-14 | 14.53 | $212.76 | 341900 |
| 2022-11-11 | 13.59 | $216.86 | 439700 |
| 2022-11-10 | 12.42 | $212.80 | 445961 |
| 2022-11-09 | 11.43 | $201.49 | 261326 |
| 2022-11-08 | 11.01 | $204.30 | 385933 |
| 2022-11-07 | 10.48 | $199.89 | 298700 |
| 2022-11-04 | 10.35 | $199.20 | 565414 |
| 2022-11-03 | 10.20 | $192.52 | 528200 |
| 2022-11-02 | 10.58 | $191.59 | 595192 |
| 2022-11-01 | 11.11 | $196.96 | 299200 |
| 2022-10-31 | 11.14 | $196.77 | 277900 |
| 2022-10-28 | 11.54 | $198.65 | 356648 |
| 2022-10-27 | 11.90 | $196.29 | 261208 |
| 2022-10-26 | 12.25 | $197.18 | 257444 |
| 2022-10-25 | 12.62 | $196.51 | 352680 |
| 2022-10-24 | 13.05 | $191.73 | 399700 |
| 2022-10-21 | 13.39 | $188.37 | 285816 |
| 2022-10-20 | 13.31 | $186.66 | 260608 |
| 2022-10-19 | 13.34 | $187.57 | 179100 |
| 2022-10-18 | 13.42 | $191.02 | 264302 |
| 2022-10-17 | 13.82 | $188.59 | 308500 |
| 2022-10-14 | 13.78 | $180.63 | 388203 |
| 2022-10-13 | 13.42 | $183.45 | 463100 |
| 2022-10-12 | 12.78 | $182.50 | 319600 |
| 2022-10-11 | 12.50 | $183.15 | 322013 |
| 2022-10-10 | 12.20 | $182.11 | 493543 |
| 2022-10-07 | 11.76 | $185.00 | 340508 |
| 2022-10-06 | 11.57 | $190.88 | 332688 |
| 2022-10-05 | 11.75 | $193.52 | 361240 |
| 2022-10-04 | 11.94 | $193.78 | 509600 |
| 2022-10-03 | 12.54 | $186.70 | 412911 |
| 2022-09-30 | 12.34 | $185.00 | 282600 |
| 2022-09-29 | 12.28 | $186.42 | 444637 |
| 2022-09-28 | 12.07 | $191.23 | 433223 |
| 2022-09-27 | 12.03 | $189.19 | 413900 |
| 2022-09-26 | 12.10 | $186.43 | 275200 |
| 2022-09-23 | 12.08 | $186.25 | 577146 |
| 2022-09-22 | 11.65 | $189.13 | 527210 |
| 2022-09-21 | 11.54 | $192.48 | 421300 |
| 2022-09-20 | 11.80 | $194.00 | 578700 |
| 2022-09-19 | 11.88 | $198.44 | 183248 |
| 2022-09-16 | 12.22 | $196.90 | 355542 |
| 2022-09-15 | 12.46 | $196.64 | 290818 |
| 2022-09-14 | 12.82 | $199.62 | 437736 |
| 2022-09-13 | 13.33 | $195.52 | 339300 |
| 2022-09-12 | 13.62 | $201.97 | 321125 |
| 2022-09-09 | 14.27 | $195.80 | 266507 |
| 2022-09-08 | 14.59 | $193.71 | 245902 |
| 2022-09-07 | 14.51 | $195.27 | 156600 |
| 2022-09-06 | 14.65 | $190.35 | 444800 |
| 2022-09-02 | 14.29 | $191.18 | 334900 |
| 2022-09-01 | 14.18 | $193.85 | 308647 |
| 2022-08-31 | 13.54 | $194.66 | 325823 |
| 2022-08-30 | 13.17 | $195.43 | 375900 |
| 2022-08-29 | 12.85 | $198.99 | 271326 |
| 2022-08-26 | 12.83 | $197.79 | 279500 |
| 2022-08-25 | 12.80 | $206.92 | 202812 |
| 2022-08-24 | 13.39 | $203.60 | 173800 |
| 2022-08-23 | 13.78 | $201.90 | 211800 |
| 2022-08-22 | 14.13 | $200.56 | 473421 |
| 2022-08-19 | 14.38 | $207.04 | 220149 |
| 2022-08-18 | 15.03 | $212.37 | 252800 |
| 2022-08-17 | 15.26 | $211.38 | 221200 |
| 2022-08-16 | 15.50 | $212.16 | 288300 |
| 2022-08-15 | 15.80 | $214.66 | 96468 |
| 2022-08-12 | 15.65 | $215.81 | 176800 |
| 2022-08-11 | 15.43 | $215.27 | 299900 |
| 2022-08-10 | 15.15 | $215.00 | 181307 |
| 2022-08-09 | 14.86 | $210.47 | 246100 |
| 2022-08-08 | 14.86 | $213.56 | 212811 |
| 2022-08-05 | 14.53 | $211.94 | 310627 |
| 2022-08-04 | 14.30 | $216.00 | 276416 |
| 2022-08-03 | 13.67 | $215.70 | 349100 |
| 2022-08-02 | 13.11 | $211.04 | 422205 |
| 2022-08-01 | 12.62 | $213.21 | 380100 |
| 2022-07-29 | 11.98 | $211.23 | 337618 |
| 2022-07-28 | 11.52 | $207.49 | 420305 |
| 2022-07-27 | 11.20 | $200.73 | 368500 |
| 2022-07-26 | 11.45 | $195.65 | 261437 |
| 2022-07-25 | 11.97 | $201.61 | 265008 |
| 2022-07-22 | 11.91 | $200.43 | 207800 |
| 2022-07-21 | 11.85 | $202.04 | 361200 |
| 2022-07-20 | 11.96 | $195.59 | 421319 |
| 2022-07-19 | 12.42 | $198.98 | 537600 |
| 2022-07-18 | 12.46 | $195.08 | 547700 |
| 2022-07-15 | 12.67 | $193.47 | 469500 |
| 2022-07-14 | 13.25 | $188.75 | 466100 |
| 2022-07-13 | 13.52 | $191.12 | 263800 |
| 2022-07-12 | 13.91 | $188.86 | 446747 |
| 2022-07-11 | 14.51 | $190.68 | 427400 |
| 2022-07-08 | 15.24 | $193.63 | 240700 |
| 2022-07-07 | 15.91 | $192.57 | 235218 |
| 2022-07-06 | 16.68 | $189.81 | 267200 |
| 2022-07-05 | 17.28 | $189.98 | 300725 |
| 2022-07-01 | 17.89 | $187.94 | 338300 |
| 2022-06-30 | 18.33 | $183.48 | 449900 |
| 2022-06-29 | 18.57 | $184.80 | 456741 |
| 2022-06-28 | 19.01 | $185.07 | 342100 |
| 2022-06-27 | 19.69 | $186.46 | 458525 |
| 2022-06-24 | 20.51 | $191.94 | 367400 |
| 2022-06-23 | 21.38 | $185.61 | 375848 |
| 2022-06-22 | 21.82 | $183.75 | 609010 |
| 2022-06-21 | 22.23 | $184.43 | 621215 |
| 2022-06-17 | 22.79 | $176.03 | 788745 |
| 2022-06-16 | 22.67 | $174.06 | 802305 |
| 2022-06-15 | 22.54 | $176.87 | 682213 |
| 2022-06-14 | 22.28 | $168.75 | 640909 |
| 2022-06-13 | 21.41 | $171.51 | 659800 |
| 2022-06-10 | 20.66 | $181.82 | 416837 |
| 2022-06-09 | 20.36 | $187.45 | 614720 |
| 2022-06-08 | 20.43 | $191.87 | 499527 |
| 2022-06-07 | 20.76 | $191.16 | 337000 |
| 2022-06-06 | 20.78 | $193.27 | 279685 |
| 2022-06-03 | 21.04 | $189.71 | 535700 |
| 2022-06-02 | 21.28 | $197.88 | 404449 |
| 2022-06-01 | 21.63 | $189.17 | 558454 |
| 2022-05-31 | 21.52 | $194.97 | 461354 |
| 2022-05-27 | 21.75 | $201.86 | 437837 |
| 2022-05-26 | 22.47 | $197.02 | 417270 |
| 2022-05-25 | 22.87 | $191.04 | 269100 |
| 2022-05-24 | 22.71 | $190.52 | 302600 |
| 2022-05-23 | 22.40 | $189.66 | 405536 |
| 2022-05-20 | 22.02 | $189.48 | 643743 |
| 2022-05-19 | 21.62 | $188.44 | 666644 |
| 2022-05-18 | 20.88 | $183.17 | 882308 |
| 2022-05-17 | 19.98 | $192.37 | 808700 |
| 2022-05-16 | 19.48 | $187.61 | 599742 |
| 2022-05-13 | 18.86 | $193.91 | 494144 |
| 2022-05-12 | 18.39 | $188.99 | 629046 |
| 2022-05-11 | 17.32 | $188.50 | 519241 |
| 2022-05-10 | 16.42 | $190.71 | 909725 |
| 2022-05-09 | 15.45 | $190.56 | 597900 |
| 2022-05-06 | 14.56 | $197.86 | 693700 |
| 2022-05-05 | 13.85 | $202.06 | 565901 |
| 2022-05-04 | 13.39 | $211.75 | 1.3M |
| 2022-05-03 | 13.12 | $214.23 | 382900 |
| 2022-05-02 | 13.55 | $210.56 | 281022 |
| 2022-04-29 | 13.54 | $209.74 | 317850 |
| 2022-04-28 | 13.74 | $214.04 | 256800 |
| 2022-04-27 | 13.91 | $207.89 | 288800 |
| 2022-04-26 | 13.55 | $205.79 | 528009 |
| 2022-04-25 | 13.16 | $213.37 | 306243 |
| 2022-04-22 | 13.04 | $210.46 | 400900 |
| 2022-04-21 | 13.04 | $216.89 | 399548 |
| 2022-04-20 | 13.55 | $221.64 | 208300 |
| 2022-04-19 | 14.03 | $222.85 | 261500 |
| 2022-04-18 | 14.63 | $220.50 | 190033 |
| 2022-04-14 | 15.13 | $219.99 | 275300 |
| 2022-04-13 | 15.62 | $223.47 | 235418 |
| 2022-04-12 | 16.20 | $221.71 | 369420 |
| 2022-04-11 | 16.62 | $220.76 | 595217 |
| 2022-04-08 | 17.31 | $219.51 | 356426 |
| 2022-04-07 | 18.10 | $221.40 | 458800 |
| 2022-04-06 | 18.94 | $220.20 | 553800 |
| 2022-04-05 | 19.74 | $225.78 | 620142 |
| 2022-04-04 | 20.07 | $231.43 | 754700 |
| 2022-04-01 | 20.13 | $221.08 | 264600 |
| 2022-03-31 | 20.86 | $218.09 | 462850 |
| 2022-03-30 | 21.63 | $221.19 | 362500 |
| 2022-03-29 | 22.28 | $222.89 | 586540 |
| 2022-03-28 | 22.97 | $214.44 | 385400 |
| 2022-03-25 | 24.08 | $213.34 | 296700 |
| 2022-03-24 | 25.07 | $213.12 | 322830 |
| 2022-03-23 | 26.05 | $207.88 | 518935 |
| 2022-03-22 | 26.83 | $212.39 | 621547 |
| 2022-03-21 | 27.88 | $207.54 | 263500 |
| 2022-03-18 | 28.64 | $209.61 | 359500 |
| 2022-03-17 | 29.43 | $209.53 | 376200 |
| 2022-03-16 | 30.21 | $208.90 | 631937 |
| 2022-03-15 | 30.99 | $195.20 | 275800 |
| 2022-03-14 | 30.70 | $192.93 | 423600 |
| 2022-03-11 | 30.40 | $190.45 | 459500 |
| 2022-03-10 | 29.95 | $192.96 | 658200 |
| 2022-03-09 | 29.39 | $197.72 | 731900 |
| 2022-03-08 | 28.94 | $181.48 | 1.0M |
| 2022-03-07 | 27.54 | $183.25 | 941746 |
| 2022-03-04 | 26.14 | $198.41 | 753800 |
| 2022-03-03 | 25.18 | $203.74 | 341135 |
| 2022-03-02 | 24.45 | $210.06 | 321315 |
| 2022-03-01 | 23.91 | $208.48 | 357722 |
| 2022-02-28 | 23.34 | $215.31 | 376454 |
| 2022-02-25 | 22.94 | $213.42 | 460300 |
| 2022-02-24 | 22.27 | $215.55 | 732823 |
| 2022-02-23 | 21.57 | $215.30 | 301242 |
| 2022-02-22 | 21.35 | $216.43 | 344200 |
| 2022-02-18 | 20.99 | $220.38 | 256321 |
| 2022-02-17 | 20.88 | $220.97 | 196542 |
| 2022-02-16 | 20.86 | $224.07 | 241522 |
| 2022-02-15 | 20.78 | $224.24 | 357900 |
| 2022-02-14 | 20.82 | $218.21 | 433400 |
| 2022-02-11 | 20.33 | $218.17 | 773100 |
| 2022-02-10 | 19.81 | $224.50 | 443945 |
| 2022-02-09 | 19.67 | $233.80 | 345400 |
| 2022-02-08 | 19.91 | $227.09 | 578437 |
| 2022-02-07 | 19.59 | $225.52 | 577700 |
| 2022-02-04 | 19.49 | $230.13 | 268300 |
| 2022-02-03 | 19.53 | $229.53 | 288700 |
| 2022-02-02 | 19.74 | $238.41 | 551800 |
| 2022-02-01 | 20.36 | $235.49 | 551607 |
| 2022-01-31 | 20.73 | $230.96 | 818748 |
| 2022-01-28 | 20.80 | $226.98 | 280200 |
| 2022-01-27 | 20.38 | $221.12 | 400149 |
| 2022-01-26 | 19.81 | $226.26 | 406124 |
| 2022-01-25 | 19.40 | $226.66 | 385526 |
| 2022-01-24 | 18.62 | $231.72 | 476200 |
| 2022-01-21 | 17.80 | $232.31 | 391200 |
| 2022-01-20 | 17.49 | $236.60 | 293525 |
| 2022-01-19 | 17.44 | $239.08 | 448806 |
| 2022-01-18 | 17.50 | $236.65 | 326103 |
| 2022-01-14 | 17.34 | $245.39 | 346500 |
| 2022-01-13 | 17.59 | $251.01 | 251903 |
| 2022-01-12 | 18.51 | $258.41 | 240700 |
| 2022-01-11 | 18.99 | $254.34 | 331205 |
| 2022-01-10 | 19.92 | $254.22 | 586846 |
| 2022-01-07 | 20.91 | $257.02 | 276600 |
| 2022-01-06 | 21.48 | $261.58 | 302011 |
| 2022-01-05 | 21.56 | $262.79 | 278734 |
| 2022-01-04 | 21.26 | $269.19 | 691934 |
| 2022-01-03 | 20.94 | $259.49 | 192647 |
| 2021-12-31 | 21.59 | $258.82 | 133000 |
| 2021-12-30 | 22.27 | $256.83 | 168200 |
| 2021-12-29 | 23.06 | $257.80 | 119400 |
| 2021-12-28 | 24.04 | $257.50 | 142300 |
| 2021-12-27 | 24.88 | $258.14 | 169231 |
| 2021-12-23 | 25.77 | $253.46 | 223300 |
| 2021-12-22 | 27.07 | $250.70 | 243147 |
| 2021-12-21 | 28.28 | $249.02 | 456126 |
| 2021-12-20 | 29.40 | $249.60 | 520460 |
| 2021-12-17 | 30.64 | $252.51 | 442000 |
| 2021-12-16 | 32.16 | $256.58 | 301200 |
| 2021-12-15 | 33.40 | $260.47 | 605820 |
| 2021-12-14 | 34.70 | $253.31 | 449800 |
| 2021-12-13 | 36.39 | $258.40 | 192644 |
| 2021-12-10 | 37.60 | $261.30 | 413642 |
| 2021-12-09 | 38.75 | $260.25 | 313700 |
| 2021-12-08 | 39.87 | $267.07 | 288200 |
| 2021-12-07 | 40.59 | $265.90 | 290100 |
| 2021-12-06 | 41.44 | $258.53 | 367008 |
| 2021-12-03 | 42.73 | $258.81 | 284600 |
| 2021-12-02 | 44.09 | $262.48 | 465000 |
| 2021-12-01 | 45.17 | $256.86 | 364100 |
| 2021-11-30 | 46.30 | $260.46 | 380800 |
| 2021-11-29 | 47.21 | $265.77 | 224500 |
| 2021-11-26 | 47.57 | $262.71 | 273900 |
| 2021-11-24 | 48.05 | $268.33 | 257900 |
| 2021-11-23 | 48.25 | $266.96 | 516710 |
| 2021-11-22 | 48.34 | $275.30 | 724495 |
| 2021-11-19 | 47.42 | $271.31 | 456714 |
| 2021-11-18 | 46.67 | $265.80 | 362725 |
| 2021-11-17 | 46.04 | $266.28 | 851879 |
| 2021-11-16 | 45.38 | $257.89 | 195546 |
| 2021-11-15 | 45.04 | $258.85 | 139727 |
| 2021-11-12 | 44.56 | $258.57 | 330130 |
| 2021-11-11 | 44.05 | $258.10 | 353051 |
| 2021-11-10 | 43.63 | $252.98 | 428518 |
| 2021-11-09 | 43.24 | $256.67 | 381700 |
| 2021-11-08 | 42.36 | $260.73 | 285800 |
| 2021-11-05 | 40.81 | $262.52 | 628728 |
| 2021-11-04 | 39.07 | $257.33 | 405825 |
| 2021-11-03 | 37.43 | $255.68 | 1.1M |
| 2021-11-02 | 35.71 | $248.81 | 601822 |
| 2021-11-01 | 34.30 | $239.74 | 834670 |
| 2021-10-29 | 33.02 | $237.17 | 874532 |
| 2021-10-28 | 32.01 | $235.06 | 516100 |
| 2021-10-27 | 30.94 | $231.44 | 284539 |
| 2021-10-26 | 30.12 | $230.00 | 894631 |
| 2021-10-25 | 29.25 | $231.01 | 398000 |
| 2021-10-22 | 28.58 | $223.00 | 124800 |
| 2021-10-21 | 28.53 | $224.61 | 115107 |
| 2021-10-20 | 28.23 | $223.04 | 198300 |
| 2021-10-19 | 28.00 | $224.69 | 265200 |
| 2021-10-18 | 27.65 | $222.40 | 147900 |
| 2021-10-15 | 27.50 | $224.42 | 274559 |
| 2021-10-14 | 27.19 | $223.34 | 319739 |
| 2021-10-13 | 26.95 | $214.05 | 472400 |
| 2021-10-12 | 27.29 | $215.62 | 217928 |
| 2021-10-11 | 27.45 | $215.16 | 408500 |
| 2021-10-08 | 27.64 | $212.90 | 229747 |
| 2021-10-07 | 28.06 | $211.22 | 216826 |
| 2021-10-06 | 28.74 | $207.58 | 165900 |
| 2021-10-05 | 29.97 | $209.71 | 227100 |
| 2021-10-04 | 31.22 | $207.24 | 230832 |
| 2021-10-01 | 32.82 | $209.19 | 119413 |
| 2021-09-30 | 34.34 | $209.12 | 307400 |
| 2021-09-29 | 35.92 | $209.38 | 155100 |
| 2021-09-28 | 37.38 | $211.31 | 311700 |
| 2021-09-27 | 38.77 | $216.55 | 245200 |
| 2021-09-24 | 39.70 | $217.46 | 111626 |
| 2021-09-23 | 40.48 | $217.12 | 131631 |
| 2021-09-22 | 41.28 | $215.84 | 216314 |
| 2021-09-21 | 42.22 | $214.71 | 296300 |
| 2021-09-20 | 43.30 | $213.17 | 246200 |
| 2021-09-17 | 44.60 | $216.39 | 194441 |
| 2021-09-16 | 45.44 | $218.86 | 282915 |
| 2021-09-15 | 45.95 | $221.48 | 377024 |
| 2021-09-14 | 46.36 | $220.78 | 331200 |
| 2021-09-13 | 46.58 | $219.29 | 287800 |
| 2021-09-10 | 46.97 | $219.10 | 375900 |
| 2021-09-09 | 47.08 | $219.55 | 496309 |
| 2021-09-08 | 47.14 | $219.34 | 169347 |
| 2021-09-07 | 47.38 | $220.53 | 225000 |
| 2021-09-03 | 47.63 | $218.78 | 99100 |
| 2021-09-02 | 47.95 | $219.52 | 170700 |
| 2021-09-01 | 48.19 | $217.47 | 174500 |
| 2021-08-31 | 48.51 | $217.40 | 133103 |
| 2021-08-30 | 48.92 | $217.59 | 189321 |
| 2021-08-27 | 49.35 | $216.32 | 98659 |
| 2021-08-26 | 49.87 | $214.64 | 131108 |
| 2021-08-25 | 50.46 | $217.98 | 156900 |
| 2021-08-24 | 50.88 | $215.09 | 240542 |
| 2021-08-23 | 51.37 | $217.14 | 263700 |
| 2021-08-20 | 51.90 | $214.12 | 274000 |
| 2021-08-19 | 52.58 | $213.16 | 167010 |
| 2021-08-18 | 53.21 | $218.35 | 133205 |
| 2021-08-17 | 53.27 | $219.25 | 501493 |
| 2021-08-16 | 53.32 | $225.87 | 235718 |
| 2021-08-13 | 52.89 | $225.88 | 224300 |
| 2021-08-12 | 52.26 | $223.25 | 95409 |
| 2021-08-11 | 51.66 | $224.04 | 139700 |
| 2021-08-10 | 51.03 | $221.20 | 165200 |
| 2021-08-09 | 50.40 | $222.12 | 222200 |
| 2021-08-06 | 49.73 | $219.46 | 154400 |
| 2021-08-05 | 49.07 | $219.42 | 335543 |
| 2021-08-04 | 48.39 | $211.74 | 335706 |
| 2021-08-03 | 47.79 | $211.30 | 479100 |
| 2021-08-02 | 47.19 | $212.15 | 514700 |
| 2021-07-30 | 46.29 | $218.29 | 533503 |
| 2021-07-29 | 44.88 | $216.24 | 308700 |
| 2021-07-28 | 43.44 | $212.24 | 224900 |
| 2021-07-27 | 41.97 | $211.39 | 242151 |
| 2021-07-26 | 40.42 | $211.99 | 197608 |
| 2021-07-23 | 38.74 | $212.11 | 322700 |
| 2021-07-22 | 36.98 | $207.21 | 159628 |
| 2021-07-21 | 35.17 | $205.61 | 123800 |
| 2021-07-20 | 33.28 | $204.14 | 176900 |
| 2021-07-19 | 31.31 | $204.11 | 227400 |
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