Is RenaissanceRe Holdings Ltd. (RNR) a Buy, Sell, or Hold?
Enter your email address below for free access to our RenaissanceRe Holdings Ltd. (RNR) research center and poll results.
NYSE : RNR
RenaissanceRe Holdings Ltd. — Technical Indicators
$328.87 USD
-$0.23 (-0.07%)
- Volume
- 232.24K
- Average Volume
- 382.36K
- Market Capitalization
- $13.67B
- P/E Ratio
- 5.61
- Dividend Yield
- 0.49%
- Price Target
- $329.00
- Year High
- $331.45
- Year Low
- $231.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.04
- Current Ratio
- $1.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
320.14
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
132.13
Average
213.98
Maximum
320.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 320.14 | $328.87 | 232239 |
| 2026-07-24 | 319.68 | $329.10 | 295800 |
| 2026-07-23 | 318.58 | $317.41 | 674008 |
| 2026-07-22 | 318.21 | $319.69 | 348117 |
| 2026-07-21 | 317.60 | $321.18 | 293648 |
| 2026-07-20 | 316.59 | $321.51 | 434900 |
| 2026-07-17 | 315.47 | $323.06 | 364908 |
| 2026-07-16 | 314.47 | $315.26 | 334500 |
| 2026-07-15 | 313.74 | $307.73 | 359500 |
| 2026-07-14 | 313.22 | $319.92 | 348337 |
| 2026-07-13 | 312.27 | $320.66 | 220501 |
| 2026-07-10 | 311.15 | $314.99 | 421900 |
| 2026-07-09 | 310.18 | $311.17 | 608600 |
| 2026-07-08 | 308.76 | $322.37 | 299904 |
| 2026-07-07 | 306.75 | $323.69 | 298600 |
| 2026-07-06 | 304.99 | $323.11 | 405416 |
| 2026-07-02 | 302.72 | $326.29 | 318841 |
| 2026-07-01 | 300.44 | $316.84 | 417805 |
| 2026-06-30 | 298.48 | $316.90 | 460400 |
| 2026-06-29 | 296.52 | $323.03 | 301500 |
| 2026-06-26 | 294.38 | $319.59 | 611400 |
| 2026-06-25 | 292.69 | $307.14 | 225400 |
| 2026-06-24 | 291.81 | $310.08 | 321700 |
| 2026-06-23 | 291.05 | $307.56 | 263400 |
| 2026-06-22 | 290.45 | $300.93 | 365718 |
| 2026-06-18 | 290.43 | $299.17 | 618100 |
| 2026-06-17 | 290.63 | $303.02 | 231445 |
| 2026-06-16 | 290.58 | $300.61 | 291500 |
| 2026-06-15 | 290.47 | $297.38 | 283410 |
| 2026-06-12 | 290.31 | $300.88 | 302929 |
| 2026-06-11 | 289.66 | $298.15 | 349100 |
| 2026-06-10 | 289.25 | $295.75 | 676700 |
| 2026-06-09 | 289.28 | $282.74 | 366400 |
| 2026-06-08 | 289.94 | $282.11 | 290836 |
| 2026-06-05 | 290.85 | $288.48 | 303900 |
| 2026-06-04 | 291.47 | $277.73 | 348500 |
| 2026-06-03 | 292.71 | $280.61 | 310613 |
| 2026-06-02 | 293.78 | $277.69 | 294100 |
| 2026-06-01 | 295.01 | $277.71 | 357700 |
| 2026-05-29 | 296.09 | $280.35 | 407100 |
| 2026-05-28 | 297.42 | $285.63 | 305000 |
| 2026-05-27 | 298.33 | $289.68 | 453900 |
| 2026-05-26 | 299.37 | $294.83 | 312600 |
| 2026-05-22 | 300.18 | $295.56 | 324300 |
| 2026-05-21 | 300.87 | $300.56 | 333100 |
| 2026-05-20 | 301.52 | $303.06 | 450699 |
| 2026-05-19 | 301.92 | $302.03 | 669144 |
| 2026-05-18 | 302.40 | $298.40 | 414934 |
| 2026-05-15 | 303.12 | $294.23 | 741142 |
| 2026-05-14 | 304.17 | $287.93 | 443003 |
| 2026-05-13 | 305.50 | $290.01 | 329410 |
| 2026-05-12 | 306.54 | $296.34 | 451500 |
| 2026-05-11 | 307.14 | $295.95 | 299800 |
| 2026-05-08 | 307.73 | $300.16 | 187700 |
| 2026-05-07 | 307.87 | $300.84 | 313321 |
| 2026-05-06 | 308.32 | $302.63 | 243805 |
| 2026-05-05 | 308.55 | $302.04 | 354800 |
| 2026-05-04 | 308.58 | $302.28 | 449805 |
| 2026-05-01 | 308.52 | $299.30 | 475400 |
| 2026-04-30 | 308.57 | $306.97 | 551200 |
| 2026-04-29 | 308.00 | $303.75 | 544330 |
| 2026-04-28 | 307.68 | $310.61 | 349143 |
| 2026-04-27 | 306.93 | $310.99 | 282100 |
| 2026-04-24 | 305.99 | $309.38 | 268116 |
| 2026-04-23 | 305.32 | $313.44 | 271100 |
| 2026-04-22 | 304.31 | $311.05 | 274700 |
| 2026-04-21 | 303.46 | $311.73 | 363609 |
| 2026-04-20 | 302.54 | $312.80 | 270600 |
| 2026-04-17 | 301.43 | $315.20 | 190339 |
| 2026-04-16 | 300.26 | $314.62 | 311149 |
| 2026-04-15 | 299.31 | $310.76 | 331500 |
| 2026-04-14 | 298.55 | $308.20 | 239606 |
| 2026-04-13 | 297.84 | $307.84 | 389510 |
| 2026-04-10 | 297.14 | $303.03 | 261600 |
| 2026-04-09 | 296.55 | $309.85 | 212200 |
| 2026-04-08 | 295.60 | $307.08 | 383332 |
| 2026-04-07 | 295.11 | $302.70 | 226269 |
| 2026-04-06 | 294.81 | $301.00 | 161600 |
| 2026-04-02 | 294.70 | $300.37 | 176739 |
| 2026-04-01 | 294.57 | $295.66 | 222000 |
| 2026-03-31 | 294.81 | $297.23 | 233300 |
| 2026-03-30 | 295.03 | $295.59 | 220750 |
| 2026-03-27 | 295.60 | $292.21 | 249732 |
| 2026-03-26 | 296.12 | $295.95 | 253300 |
| 2026-03-25 | 296.24 | $293.24 | 204300 |
| 2026-03-24 | 296.51 | $294.17 | 306745 |
| 2026-03-23 | 297.06 | $293.23 | 438704 |
| 2026-03-20 | 297.50 | $290.73 | 906812 |
| 2026-03-19 | 297.91 | $291.68 | 342700 |
| 2026-03-18 | 298.33 | $295.71 | 402747 |
| 2026-03-17 | 298.74 | $295.51 | 291100 |
| 2026-03-16 | 299.32 | $294.03 | 286430 |
| 2026-03-13 | 299.68 | $293.78 | 251237 |
| 2026-03-12 | 300.54 | $291.36 | 322700 |
| 2026-03-11 | 301.21 | $290.85 | 553019 |
| 2026-03-10 | 301.45 | $297.22 | 383406 |
| 2026-03-09 | 301.04 | $296.64 | 386900 |
| 2026-03-06 | 301.24 | $298.78 | 324035 |
| 2026-03-05 | 301.56 | $297.79 | 312700 |
| 2026-03-04 | 301.69 | $300.48 | 289586 |
| 2026-03-03 | 300.96 | $301.68 | 307300 |
| 2026-03-02 | 300.11 | $307.03 | 289346 |
| 2026-02-27 | 298.84 | $302.46 | 362100 |
| 2026-02-26 | 297.85 | $298.39 | 389000 |
| 2026-02-25 | 296.70 | $298.68 | 531907 |
| 2026-02-24 | 295.49 | $305.21 | 360316 |
| 2026-02-23 | 294.01 | $301.90 | 297100 |
| 2026-02-20 | 292.58 | $299.00 | 688800 |
| 2026-02-19 | 291.22 | $300.00 | 301100 |
| 2026-02-18 | 289.93 | $303.92 | 324724 |
| 2026-02-17 | 288.36 | $307.13 | 257000 |
| 2026-02-13 | 286.50 | $301.37 | 624800 |
| 2026-02-12 | 285.03 | $310.90 | 752200 |
| 2026-02-11 | 283.19 | $304.84 | 561611 |
| 2026-02-10 | 281.45 | $295.51 | 303111 |
| 2026-02-09 | 280.41 | $289.10 | 323100 |
| 2026-02-06 | 279.61 | $300.56 | 474810 |
| 2026-02-05 | 278.56 | $305.29 | 708028 |
| 2026-02-04 | 277.00 | $300.37 | 956702 |
| 2026-02-03 | 275.58 | $285.95 | 324328 |
| 2026-02-02 | 275.16 | $284.50 | 387100 |
| 2026-01-30 | 274.55 | $281.70 | 419700 |
| 2026-01-29 | 274.52 | $282.72 | 364811 |
| 2026-01-28 | 274.57 | $275.40 | 291216 |
| 2026-01-27 | 274.99 | $274.39 | 318915 |
| 2026-01-26 | 275.34 | $275.67 | 256005 |
| 2026-01-23 | 275.48 | $273.37 | 272100 |
| 2026-01-22 | 275.88 | $271.70 | 246817 |
| 2026-01-21 | 276.40 | $274.28 | 271338 |
| 2026-01-20 | 276.61 | $272.47 | 258415 |
| 2026-01-16 | 276.73 | $269.92 | 316622 |
| 2026-01-15 | 277.08 | $271.89 | 261600 |
| 2026-01-14 | 277.10 | $274.11 | 356108 |
| 2026-01-13 | 276.98 | $270.10 | 495300 |
| 2026-01-12 | 277.09 | $274.72 | 307256 |
| 2026-01-09 | 276.87 | $273.15 | 388800 |
| 2026-01-08 | 276.48 | $279.51 | 291800 |
| 2026-01-07 | 275.68 | $274.07 | 392000 |
| 2026-01-06 | 275.19 | $272.00 | 576704 |
| 2026-01-05 | 274.83 | $277.57 | 505800 |
| 2026-01-02 | 274.39 | $272.24 | 558900 |
| 2025-12-31 | 274.10 | $281.16 | 219100 |
| 2025-12-30 | 273.29 | $283.67 | 329805 |
| 2025-12-29 | 272.30 | $283.84 | 232014 |
| 2025-12-26 | 271.17 | $281.40 | 185200 |
| 2025-12-24 | 270.15 | $278.36 | 172312 |
| 2025-12-23 | 269.31 | $281.39 | 394200 |
| 2025-12-22 | 267.99 | $282.15 | 298400 |
| 2025-12-19 | 266.75 | $278.52 | 979313 |
| 2025-12-18 | 265.89 | $274.91 | 477600 |
| 2025-12-17 | 265.26 | $276.76 | 462100 |
| 2025-12-16 | 264.71 | $272.44 | 396340 |
| 2025-12-15 | 264.23 | $271.54 | 323800 |
| 2025-12-12 | 263.83 | $272.41 | 250637 |
| 2025-12-11 | 263.58 | $270.39 | 318942 |
| 2025-12-10 | 263.36 | $265.29 | 312500 |
| 2025-12-09 | 263.43 | $263.41 | 275800 |
| 2025-12-08 | 263.64 | $264.37 | 300000 |
| 2025-12-05 | 263.89 | $264.80 | 332916 |
| 2025-12-04 | 263.97 | $268.68 | 376849 |
| 2025-12-03 | 263.90 | $266.41 | 433000 |
| 2025-12-02 | 263.71 | $265.02 | 515619 |
| 2025-12-01 | 263.26 | $263.96 | 473600 |
| 2025-11-28 | 262.77 | $261.17 | 199813 |
| 2025-11-26 | 262.42 | $260.93 | 312800 |
| 2025-11-25 | 261.76 | $261.72 | 555317 |
| 2025-11-24 | 260.25 | $254.93 | 463404 |
| 2025-11-21 | 259.62 | $257.24 | 501800 |
| 2025-11-20 | 258.93 | $261.49 | 407800 |
| 2025-11-19 | 258.01 | $262.16 | 338200 |
| 2025-11-18 | 257.03 | $265.83 | 315238 |
| 2025-11-17 | 256.01 | $262.76 | 400119 |
| 2025-11-14 | 255.30 | $263.57 | 346700 |
| 2025-11-13 | 254.67 | $267.50 | 281300 |
| 2025-11-12 | 253.89 | $265.87 | 348019 |
| 2025-11-11 | 253.60 | $266.77 | 337304 |
| 2025-11-10 | 253.49 | $267.60 | 331541 |
| 2025-11-07 | 253.21 | $269.45 | 480000 |
| 2025-11-06 | 252.76 | $266.27 | 661500 |
| 2025-11-05 | 252.41 | $267.37 | 458831 |
| 2025-11-04 | 252.15 | $262.59 | 616327 |
| 2025-11-03 | 252.37 | $255.99 | 602700 |
| 2025-10-31 | 252.89 | $254.09 | 826530 |
| 2025-10-30 | 253.17 | $254.36 | 769600 |
| 2025-10-29 | 253.24 | $247.56 | 737404 |
| 2025-10-28 | 253.68 | $231.59 | 538200 |
| 2025-10-27 | 254.80 | $242.27 | 345946 |
| 2025-10-24 | 255.19 | $243.44 | 363900 |
| 2025-10-23 | 255.55 | $243.24 | 462507 |
| 2025-10-22 | 255.76 | $242.56 | 402845 |
| 2025-10-21 | 256.16 | $245.30 | 506600 |
| 2025-10-20 | 256.13 | $248.63 | 331000 |
| 2025-10-17 | 255.82 | $250.95 | 513100 |
| 2025-10-16 | 255.43 | $251.87 | 774747 |
| 2025-10-15 | 254.96 | $260.00 | 594434 |
| 2025-10-14 | 254.01 | $264.59 | 388000 |
| 2025-10-13 | 252.63 | $262.03 | 286823 |
| 2025-10-10 | 251.70 | $260.41 | 322735 |
| 2025-10-09 | 251.05 | $259.42 | 390600 |
| 2025-10-08 | 250.30 | $262.15 | 486703 |
| 2025-10-07 | 249.12 | $267.03 | 474828 |
| 2025-10-06 | 247.69 | $266.40 | 439700 |
| 2025-10-03 | 246.37 | $259.51 | 377840 |
| 2025-10-02 | 245.42 | $255.75 | 402633 |
| 2025-10-01 | 244.87 | $256.46 | 364926 |
| 2025-09-30 | 244.36 | $253.93 | 491730 |
| 2025-09-29 | 243.89 | $250.22 | 335633 |
| 2025-09-26 | 243.53 | $250.61 | 315700 |
| 2025-09-25 | 243.07 | $247.45 | 296344 |
| 2025-09-24 | 242.91 | $250.42 | 382200 |
| 2025-09-23 | 242.62 | $244.79 | 332000 |
| 2025-09-22 | 242.65 | $242.49 | 321712 |
| 2025-09-19 | 242.92 | $243.02 | 1.5M |
| 2025-09-18 | 243.23 | $242.50 | 471600 |
| 2025-09-17 | 243.51 | $240.96 | 329900 |
| 2025-09-16 | 243.64 | $237.01 | 627200 |
| 2025-09-15 | 243.77 | $243.50 | 401500 |
| 2025-09-12 | 243.54 | $247.35 | 460105 |
| 2025-09-11 | 243.29 | $244.54 | 323500 |
| 2025-09-10 | 243.27 | $238.51 | 355000 |
| 2025-09-09 | 243.32 | $238.33 | 362216 |
| 2025-09-08 | 243.42 | $239.96 | 611400 |
| 2025-09-05 | 243.44 | $240.65 | 344932 |
| 2025-09-04 | 243.39 | $244.63 | 328700 |
| 2025-09-03 | 243.24 | $246.40 | 352218 |
| 2025-09-02 | 242.94 | $244.44 | 485100 |
| 2025-08-29 | 242.72 | $242.99 | 304929 |
| 2025-08-28 | 242.66 | $241.41 | 427800 |
| 2025-08-27 | 242.77 | $244.34 | 454909 |
| 2025-08-26 | 242.78 | $244.59 | 324338 |
| 2025-08-25 | 242.77 | $245.43 | 266935 |
| 2025-08-22 | 242.76 | $247.92 | 307600 |
| 2025-08-21 | 242.73 | $249.15 | 274740 |
| 2025-08-20 | 242.22 | $248.05 | 288700 |
| 2025-08-19 | 241.68 | $243.64 | 253548 |
| 2025-08-18 | 241.36 | $239.61 | 408500 |
| 2025-08-15 | 240.97 | $238.91 | 376300 |
| 2025-08-14 | 240.83 | $242.28 | 244600 |
| 2025-08-13 | 240.66 | $244.06 | 225700 |
| 2025-08-12 | 240.42 | $239.57 | 297330 |
| 2025-08-11 | 240.24 | $240.43 | 266100 |
| 2025-08-08 | 240.21 | $240.37 | 266200 |
| 2025-08-07 | 240.06 | $239.51 | 303423 |
| 2025-08-06 | 240.01 | $241.76 | 306500 |
| 2025-08-05 | 239.93 | $240.30 | 357210 |
| 2025-08-04 | 239.95 | $239.98 | 338700 |
| 2025-08-01 | 239.92 | $241.83 | 325151 |
| 2025-07-31 | 239.87 | $243.74 | 611300 |
| 2025-07-30 | 239.47 | $244.47 | 497923 |
| 2025-07-29 | 239.45 | $244.34 | 462622 |
| 2025-07-28 | 239.38 | $245.32 | 617800 |
| 2025-07-25 | 239.19 | $247.26 | 947140 |
| 2025-07-24 | 238.91 | $239.00 | 849300 |
| 2025-07-23 | 239.00 | $237.25 | 642986 |
| 2025-07-22 | 239.35 | $237.13 | 797327 |
| 2025-07-21 | 239.73 | $231.95 | 703000 |
| 2025-07-18 | 240.37 | $235.96 | 347400 |
| 2025-07-17 | 240.83 | $239.00 | 376600 |
| 2025-07-16 | 241.06 | $239.21 | 396700 |
| 2025-07-15 | 241.48 | $236.00 | 532700 |
| 2025-07-14 | 241.90 | $239.80 | 655900 |
| 2025-07-11 | 242.26 | $237.46 | 279828 |
| 2025-07-10 | 242.47 | $238.44 | 398902 |
| 2025-07-09 | 242.71 | $240.25 | 357800 |
| 2025-07-08 | 242.89 | $240.63 | 504138 |
| 2025-07-07 | 243.20 | $239.27 | 327700 |
| 2025-07-03 | 243.39 | $240.90 | 332916 |
| 2025-07-02 | 243.68 | $235.83 | 534403 |
| 2025-07-01 | 244.44 | $244.09 | 475200 |
| 2025-06-30 | 244.93 | $242.90 | 622600 |
| 2025-06-27 | 245.26 | $241.46 | 572400 |
| 2025-06-26 | 245.44 | $241.61 | 228046 |
| 2025-06-25 | 245.35 | $240.84 | 302400 |
| 2025-06-24 | 245.54 | $244.19 | 659112 |
| 2025-06-23 | 245.28 | $244.90 | 496600 |
| 2025-06-20 | 244.97 | $244.59 | 996147 |
| 2025-06-18 | 244.96 | $245.21 | 498104 |
| 2025-06-17 | 245.02 | $243.65 | 359600 |
| 2025-06-16 | 245.24 | $247.65 | 366300 |
| 2025-06-13 | 245.16 | $244.39 | 239900 |
| 2025-06-12 | 245.10 | $246.95 | 279320 |
| 2025-06-11 | 244.73 | $241.64 | 285728 |
| 2025-06-10 | 244.82 | $243.30 | 251400 |
| 2025-06-09 | 245.06 | $243.88 | 412245 |
| 2025-06-06 | 245.46 | $246.83 | 358823 |
| 2025-06-05 | 245.62 | $242.90 | 478817 |
| 2025-06-04 | 245.88 | $246.87 | 313200 |
| 2025-06-03 | 245.92 | $250.92 | 343200 |
| 2025-06-02 | 245.71 | $253.95 | 440300 |
| 2025-05-30 | 245.18 | $249.42 | 584545 |
| 2025-05-29 | 244.57 | $245.14 | 329749 |
| 2025-05-28 | 244.40 | $239.69 | 281700 |
| 2025-05-27 | 244.52 | $244.71 | 344510 |
| 2025-05-23 | 244.18 | $238.99 | 711312 |
| 2025-05-22 | 244.00 | $238.77 | 347400 |
| 2025-05-21 | 243.46 | $244.32 | 326400 |
| 2025-05-20 | 243.24 | $246.40 | 269413 |
| 2025-05-19 | 243.09 | $248.10 | 248200 |
| 2025-05-16 | 242.43 | $246.10 | 421168 |
| 2025-05-15 | 242.16 | $243.07 | 519100 |
| 2025-05-14 | 241.90 | $239.55 | 308600 |
| 2025-05-13 | 241.84 | $243.44 | 385620 |
| 2025-05-12 | 241.66 | $248.22 | 310000 |
| 2025-05-09 | 241.15 | $251.89 | 277732 |
| 2025-05-08 | 240.15 | $249.93 | 389700 |
| 2025-05-07 | 239.60 | $248.14 | 423700 |
| 2025-05-06 | 238.50 | $247.57 | 308729 |
| 2025-05-05 | 237.14 | $246.83 | 312700 |
| 2025-05-02 | 236.44 | $243.24 | 429142 |
| 2025-05-01 | 236.54 | $237.20 | 376703 |
| 2025-04-30 | 237.14 | $241.93 | 440200 |
| 2025-04-29 | 237.29 | $242.01 | 517730 |
| 2025-04-28 | 237.19 | $237.89 | 421300 |
| 2025-04-25 | 237.42 | $235.35 | 1.1M |
| 2025-04-24 | 237.99 | $227.94 | 1.0M |
| 2025-04-23 | 238.80 | $239.96 | 520000 |
| 2025-04-22 | 238.76 | $243.50 | 426900 |
| 2025-04-21 | 238.57 | $234.82 | 705825 |
| 2025-04-17 | 238.65 | $240.65 | 429115 |
| 2025-04-16 | 238.40 | $237.85 | 278200 |
| 2025-04-15 | 238.53 | $238.40 | 253200 |
| 2025-04-14 | 238.64 | $239.79 | 254100 |
| 2025-04-11 | 238.91 | $238.01 | 524300 |
| 2025-04-10 | 238.99 | $232.05 | 531439 |
| 2025-04-09 | 239.20 | $238.88 | 514300 |
| 2025-04-08 | 239.01 | $226.21 | 611100 |
| 2025-04-07 | 239.67 | $220.37 | 515200 |
| 2025-04-04 | 240.72 | $232.67 | 869600 |
| 2025-04-03 | 241.28 | $245.35 | 299321 |
| 2025-04-02 | 241.17 | $249.15 | 539300 |
| 2025-04-01 | 240.91 | $245.00 | 657400 |
| 2025-03-31 | 240.90 | $240.00 | 714700 |
| 2025-03-28 | 240.96 | $242.38 | 269504 |
| 2025-03-27 | 240.72 | $246.73 | 322900 |
| 2025-03-26 | 240.06 | $244.27 | 411023 |
| 2025-03-25 | 239.41 | $239.12 | 458020 |
| 2025-03-24 | 239.09 | $239.69 | 431400 |
| 2025-03-21 | 238.53 | $236.34 | 1.4M |
| 2025-03-20 | 238.04 | $235.70 | 622900 |
| 2025-03-19 | 237.70 | $240.41 | 590800 |
| 2025-03-18 | 237.19 | $240.61 | 345000 |
| 2025-03-17 | 236.80 | $245.29 | 532800 |
| 2025-03-14 | 236.08 | $239.65 | 559300 |
| 2025-03-13 | 235.77 | $236.23 | 412812 |
| 2025-03-12 | 235.51 | $234.93 | 461200 |
| 2025-03-11 | 235.51 | $239.41 | 474916 |
| 2025-03-10 | 235.24 | $241.45 | 592500 |
| 2025-03-07 | 235.15 | $243.82 | 600241 |
| 2025-03-06 | 235.00 | $243.20 | 705000 |
| 2025-03-05 | 234.54 | $244.00 | 627739 |
| 2025-03-04 | 233.96 | $244.68 | 769707 |
| 2025-03-03 | 233.34 | $241.27 | 447307 |
| 2025-02-28 | 232.91 | $237.62 | 445100 |
| 2025-02-27 | 232.95 | $233.59 | 418800 |
| 2025-02-26 | 233.11 | $231.16 | 313300 |
| 2025-02-25 | 234.51 | $232.80 | 525428 |
| 2025-02-24 | 236.03 | $228.50 | 513800 |
| 2025-02-21 | 237.40 | $226.55 | 578204 |
| 2025-02-20 | 238.67 | $228.92 | 488600 |
| 2025-02-19 | 240.04 | $230.17 | 377016 |
| 2025-02-18 | 241.39 | $232.76 | 440340 |
| 2025-02-14 | 242.62 | $230.93 | 298000 |
| 2025-02-13 | 243.93 | $233.40 | 457012 |
| 2025-02-12 | 245.01 | $231.02 | 391900 |
| 2025-02-11 | 246.01 | $235.02 | 338900 |
| 2025-02-10 | 246.93 | $234.02 | 360600 |
| 2025-02-07 | 247.73 | $239.54 | 435103 |
| 2025-02-06 | 248.42 | $240.92 | 628230 |
| 2025-02-05 | 249.06 | $234.00 | 623300 |
| 2025-02-04 | 249.79 | $232.41 | 572800 |
| 2025-02-03 | 250.81 | $232.23 | 630000 |
| 2025-01-31 | 251.64 | $232.58 | 923500 |
| 2025-01-30 | 252.46 | $238.39 | 884544 |
| 2025-01-29 | 252.98 | $236.89 | 1.7M |
| 2025-01-28 | 253.66 | $259.06 | 485110 |
| 2025-01-27 | 253.26 | $263.22 | 449183 |
| 2025-01-24 | 252.59 | $256.02 | 363747 |
| 2025-01-23 | 252.28 | $251.97 | 298200 |
| 2025-01-22 | 252.15 | $256.16 | 391241 |
| 2025-01-21 | 251.76 | $257.22 | 319700 |
| 2025-01-17 | 251.00 | $257.46 | 1.3M |
| 2025-01-16 | 250.89 | $256.97 | 405300 |
| 2025-01-15 | 251.05 | $255.00 | 590900 |
| 2025-01-14 | 251.69 | $251.14 | 684112 |
| 2025-01-13 | 252.54 | $253.31 | 536841 |
| 2025-01-10 | 253.42 | $250.05 | 585379 |
| 2025-01-08 | 254.37 | $253.33 | 429593 |
| 2025-01-07 | 255.44 | $253.84 | 385000 |
| 2025-01-06 | 256.73 | $248.62 | 470700 |
| 2025-01-03 | 258.65 | $252.83 | 279100 |
| 2025-01-02 | 260.23 | $248.83 | 444103 |
| 2024-12-31 | 262.14 | $248.81 | 307036 |
| 2024-12-30 | 264.07 | $248.80 | 338000 |
| 2024-12-27 | 265.94 | $250.63 | 356830 |
| 2024-12-26 | 267.68 | $250.95 | 250223 |
| 2024-12-24 | 269.25 | $249.95 | 148816 |
| 2024-12-23 | 270.74 | $249.77 | 396966 |
| 2024-12-20 | 271.84 | $249.37 | 1.2M |
| 2024-12-19 | 272.61 | $248.37 | 722100 |
| 2024-12-18 | 273.40 | $241.97 | 813232 |
| 2024-12-17 | 274.53 | $255.19 | 676827 |
| 2024-12-16 | 274.85 | $260.24 | 874797 |
| 2024-12-13 | 274.85 | $267.76 | 348764 |
| 2024-12-12 | 274.31 | $268.23 | 321312 |
| 2024-12-11 | 273.91 | $270.78 | 311558 |
| 2024-12-10 | 273.56 | $269.08 | 387400 |
| 2024-12-09 | 273.35 | $274.69 | 391200 |
| 2024-12-06 | 273.02 | $279.66 | 418400 |
| 2024-12-05 | 272.32 | $287.06 | 349623 |
| 2024-12-04 | 271.87 | $284.50 | 414305 |
| 2024-12-03 | 271.11 | $286.94 | 470350 |
| 2024-12-02 | 270.08 | $287.47 | 446117 |
| 2024-11-29 | 268.91 | $286.15 | 244225 |
| 2024-11-27 | 267.73 | $285.44 | 399200 |
| 2024-11-26 | 266.82 | $282.38 | 330710 |
| 2024-11-25 | 266.11 | $279.67 | 513400 |
| 2024-11-22 | 265.59 | $271.90 | 367009 |
| 2024-11-21 | 265.41 | $264.64 | 346200 |
| 2024-11-20 | 265.81 | $264.30 | 328600 |
| 2024-11-19 | 266.35 | $264.61 | 485000 |
| 2024-11-18 | 266.92 | $261.50 | 780722 |
| 2024-11-15 | 267.80 | $260.18 | 583200 |
| 2024-11-14 | 268.92 | $256.96 | 617200 |
| 2024-11-13 | 270.24 | $260.27 | 654915 |
| 2024-11-12 | 271.02 | $263.83 | 552300 |
| 2024-11-11 | 271.57 | $264.76 | 655232 |
| 2024-11-08 | 272.26 | $268.12 | 746122 |
| 2024-11-07 | 272.63 | $265.81 | 1.0M |
| 2024-11-06 | 273.28 | $277.90 | 440000 |
| 2024-11-05 | 273.08 | $269.29 | 326600 |
| 2024-11-04 | 272.69 | $266.49 | 378300 |
| 2024-11-01 | 272.05 | $264.07 | 382600 |
| 2024-10-31 | 272.83 | $262.40 | 491100 |
| 2024-10-30 | 273.41 | $267.40 | 256500 |
| 2024-10-29 | 273.80 | $268.08 | 257900 |
| 2024-10-28 | 274.11 | $269.28 | 194342 |
| 2024-10-25 | 274.27 | $268.36 | 254924 |
| 2024-10-24 | 274.32 | $272.57 | 289847 |
| 2024-10-23 | 274.15 | $275.09 | 238300 |
| 2024-10-22 | 273.59 | $276.10 | 274007 |
| 2024-10-21 | 272.92 | $278.97 | 434801 |
| 2024-10-18 | 272.20 | $282.60 | 1.4M |
| 2024-10-17 | 271.25 | $283.49 | 423634 |
| 2024-10-16 | 270.13 | $275.86 | 309700 |
| 2024-10-15 | 269.48 | $274.68 | 348003 |
| 2024-10-14 | 268.93 | $278.64 | 394673 |
| 2024-10-11 | 268.30 | $275.55 | 431604 |
| 2024-10-10 | 267.44 | $278.80 | 699110 |
| 2024-10-09 | 266.21 | $273.82 | 925800 |
| 2024-10-08 | 265.27 | $261.47 | 879000 |
| 2024-10-07 | 265.00 | $253.81 | 992700 |
| 2024-10-04 | 265.25 | $279.69 | 256814 |
| 2024-10-03 | 264.18 | $273.87 | 195900 |
| 2024-10-02 | 263.48 | $275.30 | 240240 |
| 2024-10-01 | 262.67 | $274.30 | 248200 |
| 2024-09-30 | 261.80 | $272.40 | 423100 |
| 2024-09-27 | 260.92 | $269.40 | 314700 |
| 2024-09-26 | 260.32 | $269.09 | 384141 |
| 2024-09-25 | 259.66 | $264.04 | 300800 |
| 2024-09-24 | 258.99 | $262.64 | 265706 |
| 2024-09-23 | 258.36 | $264.55 | 259600 |
| 2024-09-20 | 257.73 | $263.67 | 667600 |
| 2024-09-19 | 256.91 | $260.96 | 435804 |
| 2024-09-18 | 256.11 | $262.96 | 199700 |
| 2024-09-17 | 255.20 | $263.58 | 236249 |
| 2024-09-16 | 254.29 | $266.00 | 312900 |
| 2024-09-13 | 253.02 | $258.51 | 247000 |
| 2024-09-12 | 252.05 | $254.20 | 357023 |
| 2024-09-11 | 251.16 | $254.94 | 251500 |
| 2024-09-10 | 250.04 | $256.12 | 292612 |
| 2024-09-09 | 248.97 | $258.83 | 264400 |
| 2024-09-06 | 247.83 | $258.27 | 222000 |
| 2024-09-05 | 246.55 | $259.91 | 220000 |
| 2024-09-04 | 245.02 | $259.04 | 225102 |
| 2024-09-03 | 243.44 | $256.94 | 287800 |
| 2024-08-30 | 242.01 | $254.79 | 373800 |
| 2024-08-29 | 241.00 | $257.45 | 264534 |
| 2024-08-28 | 239.72 | $255.86 | 293100 |
| 2024-08-27 | 238.53 | $250.51 | 181224 |
| 2024-08-26 | 237.50 | $250.11 | 208800 |
| 2024-08-23 | 236.34 | $251.99 | 449741 |
| 2024-08-22 | 234.96 | $247.25 | 181900 |
| 2024-08-21 | 233.58 | $244.96 | 168300 |
| 2024-08-20 | 232.57 | $244.67 | 265319 |
| 2024-08-19 | 231.63 | $245.53 | 269700 |
| 2024-08-16 | 230.63 | $240.58 | 234209 |
| 2024-08-15 | 229.88 | $239.10 | 169400 |
| 2024-08-14 | 229.42 | $236.43 | 164942 |
| 2024-08-13 | 229.07 | $232.51 | 230339 |
| 2024-08-12 | 228.92 | $234.67 | 243703 |
| 2024-08-09 | 228.44 | $235.93 | 293933 |
| 2024-08-08 | 227.64 | $232.75 | 211943 |
| 2024-08-07 | 226.90 | $229.34 | 242939 |
| 2024-08-06 | 226.39 | $227.36 | 243600 |
| 2024-08-05 | 225.89 | $228.40 | 842310 |
| 2024-08-02 | 225.35 | $234.67 | 411730 |
| 2024-08-01 | 224.19 | $231.86 | 623916 |
| 2024-07-31 | 223.21 | $231.91 | 306700 |
| 2024-07-30 | 222.26 | $229.89 | 202214 |
| 2024-07-29 | 221.83 | $226.94 | 219825 |
| 2024-07-26 | 221.66 | $224.50 | 399600 |
| 2024-07-25 | 221.66 | $219.59 | 894024 |
| 2024-07-24 | 221.95 | $224.70 | 395381 |
| 2024-07-23 | 222.19 | $225.86 | 227100 |
| 2024-07-22 | 222.23 | $225.59 | 263900 |
| 2024-07-19 | 222.16 | $225.65 | 357055 |
| 2024-07-18 | 222.18 | $229.89 | 237300 |
| 2024-07-17 | 221.95 | $229.43 | 307300 |
| 2024-07-16 | 221.64 | $229.37 | 251338 |
| 2024-07-15 | 221.07 | $225.18 | 326707 |
| 2024-07-12 | 220.88 | $220.00 | 241301 |
| 2024-07-11 | 220.86 | $217.83 | 320509 |
| 2024-07-10 | 221.14 | $219.16 | 223500 |
| 2024-07-09 | 221.58 | $217.28 | 241200 |
| 2024-07-08 | 222.11 | $217.71 | 386604 |
| 2024-07-05 | 222.54 | $211.47 | 731518 |
| 2024-07-03 | 223.27 | $212.31 | 309547 |
| 2024-07-02 | 223.88 | $212.93 | 540600 |
| 2024-07-01 | 224.47 | $221.17 | 252145 |
| 2024-06-28 | 224.80 | $223.51 | 819925 |
| 2024-06-27 | 225.01 | $224.57 | 278619 |
| 2024-06-26 | 224.91 | $225.44 | 210008 |
| 2024-06-25 | 225.09 | $229.48 | 234800 |
| 2024-06-24 | 225.05 | $226.56 | 237134 |
| 2024-06-21 | 225.08 | $224.27 | 523100 |
| 2024-06-20 | 225.42 | $225.94 | 212149 |
| 2024-06-18 | 225.71 | $225.47 | 308700 |
| 2024-06-17 | 225.81 | $223.15 | 189600 |
| 2024-06-14 | 226.12 | $218.03 | 254936 |
| 2024-06-13 | 226.56 | $221.33 | 256000 |
| 2024-06-12 | 226.64 | $219.66 | 288200 |
| 2024-06-11 | 226.81 | $223.29 | 286300 |
| 2024-06-10 | 226.83 | $227.96 | 150400 |
| 2024-06-07 | 226.72 | $227.94 | 160000 |
| 2024-06-06 | 226.61 | $226.40 | 172100 |
| 2024-06-05 | 226.63 | $226.00 | 241100 |
| 2024-06-04 | 226.58 | $224.43 | 207844 |
| 2024-06-03 | 226.51 | $224.78 | 303400 |
| 2024-05-31 | 226.19 | $227.86 | 367004 |
| 2024-05-30 | 225.72 | $227.56 | 398200 |
| 2024-05-29 | 225.26 | $222.65 | 280700 |
| 2024-05-28 | 225.09 | $228.97 | 220200 |
| 2024-05-24 | 224.73 | $228.67 | 150100 |
| 2024-05-23 | 224.25 | $227.27 | 274700 |
| 2024-05-22 | 223.86 | $231.02 | 327900 |
| 2024-05-21 | 223.30 | $231.77 | 269400 |
| 2024-05-20 | 222.72 | $227.40 | 193110 |
| 2024-05-17 | 222.69 | $229.43 | 178832 |
| 2024-05-16 | 222.46 | $226.85 | 239406 |
| 2024-05-15 | 222.26 | $222.85 | 264000 |
| 2024-05-14 | 221.94 | $223.15 | 256200 |
| 2024-05-13 | 221.53 | $223.67 | 200723 |
| 2024-05-10 | 221.03 | $225.75 | 191900 |
| 2024-05-09 | 220.53 | $225.81 | 144500 |
| 2024-05-08 | 220.12 | $226.61 | 235400 |
| 2024-05-07 | 219.91 | $225.18 | 412600 |
| 2024-05-06 | 219.67 | $222.98 | 268900 |
| 2024-05-03 | 219.67 | $218.32 | 374825 |
| 2024-05-02 | 219.90 | $218.56 | 625000 |
| 2024-05-01 | 220.18 | $218.32 | 896136 |
| 2024-04-30 | 220.75 | $219.25 | 675324 |
| 2024-04-29 | 221.34 | $221.68 | 375225 |
| 2024-04-26 | 222.00 | $219.08 | 176625 |
| 2024-04-25 | 222.80 | $219.60 | 214000 |
| 2024-04-24 | 223.62 | $219.80 | 291800 |
| 2024-04-23 | 224.30 | $220.17 | 344900 |
| 2024-04-22 | 224.89 | $226.82 | 194200 |
| 2024-04-19 | 224.97 | $224.74 | 308700 |
| 2024-04-18 | 225.32 | $222.84 | 494549 |
| 2024-04-17 | 225.98 | $216.40 | 289900 |
| 2024-04-16 | 226.93 | $215.04 | 252327 |
| 2024-04-15 | 227.95 | $213.58 | 244700 |
| 2024-04-12 | 229.14 | $215.78 | 291344 |
| 2024-04-11 | 230.24 | $217.65 | 360700 |
| 2024-04-10 | 231.19 | $222.37 | 411029 |
| 2024-04-09 | 231.88 | $220.46 | 282300 |
| 2024-04-08 | 232.61 | $223.01 | 268222 |
| 2024-04-05 | 232.98 | $222.89 | 377614 |
| 2024-04-04 | 233.24 | $224.12 | 418940 |
| 2024-04-03 | 233.44 | $229.70 | 353200 |
| 2024-04-02 | 233.14 | $230.99 | 259220 |
| 2024-04-01 | 232.74 | $234.97 | 254424 |
| 2024-03-28 | 232.16 | $235.03 | 204446 |
| 2024-03-27 | 231.65 | $236.06 | 312100 |
| 2024-03-26 | 231.30 | $233.37 | 344900 |
| 2024-03-25 | 230.94 | $231.98 | 315800 |
| 2024-03-22 | 230.61 | $228.47 | 261201 |
| 2024-03-21 | 230.51 | $231.63 | 269030 |
| 2024-03-20 | 230.15 | $236.19 | 217832 |
| 2024-03-19 | 229.41 | $235.29 | 215904 |
| 2024-03-18 | 228.78 | $235.40 | 227700 |
| 2024-03-15 | 228.35 | $237.40 | 871738 |
| 2024-03-14 | 227.91 | $237.84 | 239900 |
| 2024-03-13 | 227.43 | $236.70 | 207711 |
| 2024-03-12 | 226.99 | $236.02 | 253421 |
| 2024-03-11 | 226.50 | $235.10 | 252044 |
| 2024-03-08 | 226.04 | $230.35 | 290500 |
| 2024-03-07 | 225.85 | $228.23 | 228146 |
| 2024-03-06 | 226.17 | $228.16 | 310414 |
| 2024-03-05 | 226.14 | $223.52 | 332233 |
| 2024-03-04 | 226.34 | $223.13 | 208307 |
| 2024-03-01 | 226.50 | $223.35 | 233046 |
| 2024-02-29 | 226.49 | $224.82 | 387900 |
| 2024-02-28 | 226.69 | $229.10 | 162900 |
| 2024-02-27 | 225.99 | $226.19 | 187535 |
| 2024-02-26 | 225.41 | $225.25 | 196800 |
| 2024-02-23 | 224.81 | $226.45 | 259216 |
| 2024-02-22 | 223.97 | $224.41 | 291344 |
| 2024-02-21 | 223.21 | $221.55 | 344700 |
| 2024-02-20 | 222.54 | $222.72 | 372800 |
| 2024-02-16 | 221.86 | $226.76 | 356587 |
| 2024-02-15 | 221.02 | $228.61 | 495805 |
| 2024-02-14 | 220.07 | $228.18 | 336057 |
| 2024-02-13 | 218.94 | $227.87 | 573700 |
| 2024-02-12 | 218.01 | $226.24 | 449204 |
| 2024-02-09 | 216.95 | $225.94 | 674934 |
| 2024-02-08 | 215.86 | $226.51 | 633600 |
| 2024-02-07 | 214.56 | $234.55 | 380600 |
| 2024-02-06 | 212.90 | $227.67 | 439807 |
| 2024-02-05 | 211.65 | $227.59 | 477014 |
| 2024-02-02 | 210.33 | $226.25 | 464100 |
| 2024-02-01 | 209.13 | $223.18 | 805400 |
| 2024-01-31 | 208.09 | $228.83 | 1.5M |
| 2024-01-30 | 206.65 | $215.06 | 627500 |
| 2024-01-29 | 205.70 | $214.54 | 538000 |
| 2024-01-26 | 204.71 | $213.31 | 404220 |
| 2024-01-25 | 203.71 | $209.57 | 391443 |
| 2024-01-24 | 202.87 | $209.32 | 303400 |
| 2024-01-23 | 202.12 | $208.09 | 362100 |
| 2024-01-22 | 201.45 | $209.08 | 327400 |
| 2024-01-19 | 200.63 | $209.91 | 293600 |
| 2024-01-18 | 200.13 | $209.74 | 361700 |
| 2024-01-17 | 199.57 | $205.61 | 384400 |
| 2024-01-16 | 199.09 | $209.20 | 474600 |
| 2024-01-12 | 198.38 | $204.98 | 303029 |
| 2024-01-11 | 198.21 | $204.16 | 221236 |
| 2024-01-10 | 198.40 | $200.65 | 229907 |
| 2024-01-09 | 198.52 | $201.17 | 271620 |
| 2024-01-08 | 198.50 | $202.73 | 261025 |
| 2024-01-05 | 198.34 | $201.28 | 333900 |
| 2024-01-04 | 198.42 | $202.09 | 283605 |
| 2024-01-03 | 198.75 | $202.44 | 374300 |
| 2024-01-02 | 199.06 | $200.14 | 433600 |
| 2023-12-29 | 199.72 | $196.00 | 345619 |
| 2023-12-28 | 200.64 | $194.75 | 308246 |
| 2023-12-27 | 201.46 | $193.31 | 263300 |
| 2023-12-26 | 202.43 | $192.67 | 444600 |
| 2023-12-22 | 203.82 | $194.49 | 442513 |
| 2023-12-21 | 205.06 | $194.54 | 474700 |
| 2023-12-20 | 206.15 | $192.71 | 1.0M |
| 2023-12-19 | 207.26 | $199.92 | 487300 |
| 2023-12-18 | 207.78 | $198.49 | 446700 |
| 2023-12-15 | 208.19 | $196.11 | 1.5M |
| 2023-12-14 | 208.61 | $195.00 | 1.2M |
| 2023-12-13 | 208.96 | $201.47 | 530346 |
| 2023-12-12 | 209.29 | $208.13 | 413245 |
| 2023-12-11 | 209.43 | $202.99 | 416335 |
| 2023-12-08 | 209.77 | $200.67 | 347007 |
| 2023-12-07 | 210.10 | $199.63 | 423926 |
| 2023-12-06 | 210.41 | $202.85 | 401500 |
| 2023-12-05 | 210.63 | $208.62 | 410734 |
| 2023-12-04 | 210.56 | $208.76 | 381600 |
| 2023-12-01 | 210.42 | $213.27 | 327000 |
| 2023-11-30 | 210.19 | $214.36 | 372016 |
| 2023-11-29 | 210.82 | $211.13 | 437714 |
| 2023-11-28 | 211.24 | $212.83 | 372184 |
| 2023-11-27 | 211.20 | $220.39 | 337238 |
| 2023-11-24 | 210.69 | $219.26 | 123148 |
| 2023-11-22 | 210.33 | $216.32 | 297600 |
| 2023-11-21 | 210.46 | $214.98 | 501613 |
| 2023-11-20 | 210.61 | $210.31 | 405434 |
| 2023-11-17 | 210.83 | $206.81 | 403700 |
| 2023-11-16 | 211.33 | $204.36 | 383031 |
| 2023-11-15 | 212.04 | $202.14 | 578745 |
| 2023-11-14 | 213.09 | $208.03 | 641244 |
| 2023-11-13 | 213.77 | $210.79 | 411300 |
| 2023-11-10 | 214.12 | $209.92 | 373048 |
| 2023-11-09 | 214.37 | $207.22 | 333434 |
| 2023-11-08 | 214.77 | $205.82 | 339100 |
| 2023-11-07 | 215.14 | $207.36 | 365300 |
| 2023-11-06 | 215.07 | $207.04 | 530700 |
| 2023-11-03 | 215.12 | $206.08 | 1.1M |
| 2023-11-02 | 215.21 | $208.61 | 1.9M |
| 2023-11-01 | 215.08 | $226.97 | 928300 |
| 2023-10-31 | 213.85 | $219.59 | 990300 |
| 2023-10-30 | 212.72 | $211.92 | 412200 |
| 2023-10-27 | 212.00 | $210.21 | 476600 |
| 2023-10-26 | 211.39 | $212.10 | 633814 |
| 2023-10-25 | 210.97 | $218.88 | 533400 |
| 2023-10-24 | 210.00 | $217.98 | 344044 |
| 2023-10-23 | 209.12 | $214.73 | 355800 |
| 2023-10-20 | 208.51 | $216.88 | 480028 |
| 2023-10-19 | 207.81 | $218.54 | 380200 |
| 2023-10-18 | 207.03 | $223.03 | 549600 |
| 2023-10-17 | 206.14 | $221.79 | 437300 |
| 2023-10-16 | 205.35 | $217.77 | 277622 |
| 2023-10-13 | 204.54 | $214.96 | 474400 |
| 2023-10-12 | 203.81 | $215.09 | 668013 |
| 2023-10-11 | 203.06 | $213.20 | 409200 |
| 2023-10-10 | 202.35 | $205.95 | 259300 |
| 2023-10-09 | 202.11 | $208.10 | 362349 |
| 2023-10-06 | 201.71 | $207.87 | 344600 |
| 2023-10-05 | 201.15 | $205.96 | 329400 |
| 2023-10-04 | 200.57 | $202.46 | 444104 |
| 2023-10-03 | 199.88 | $196.93 | 272000 |
| 2023-10-02 | 199.44 | $197.56 | 216748 |
| 2023-09-29 | 199.04 | $197.92 | 351503 |
| 2023-09-28 | 198.54 | $203.73 | 331600 |
| 2023-09-27 | 197.77 | $199.52 | 362700 |
| 2023-09-26 | 196.99 | $200.34 | 254332 |
| 2023-09-25 | 195.99 | $202.63 | 176300 |
| 2023-09-22 | 194.95 | $202.87 | 217000 |
| 2023-09-21 | 194.03 | $202.96 | 209539 |
| 2023-09-20 | 192.97 | $205.25 | 418341 |
| 2023-09-19 | 191.56 | $205.89 | 285300 |
| 2023-09-18 | 190.14 | $201.60 | 239117 |
| 2023-09-15 | 188.96 | $200.32 | 472519 |
| 2023-09-14 | 187.83 | $200.04 | 180700 |
| 2023-09-13 | 187.00 | $199.08 | 249038 |
| 2023-09-12 | 186.17 | $201.25 | 352900 |
| 2023-09-11 | 185.27 | $199.94 | 476200 |
| 2023-09-08 | 184.50 | $196.75 | 544000 |
| 2023-09-07 | 184.19 | $194.27 | 431436 |
| 2023-09-06 | 183.92 | $188.67 | 205946 |
| 2023-09-05 | 183.66 | $188.19 | 350531 |
| 2023-09-01 | 184.05 | $189.64 | 155119 |
| 2023-08-31 | 184.22 | $187.89 | 274614 |
| 2023-08-30 | 184.63 | $188.34 | 337817 |
| 2023-08-29 | 184.82 | $183.85 | 245100 |
| 2023-08-28 | 185.01 | $180.33 | 276000 |
| 2023-08-25 | 185.33 | $181.90 | 354600 |
| 2023-08-24 | 185.72 | $184.41 | 276748 |
| 2023-08-23 | 186.02 | $181.77 | 244000 |
| 2023-08-22 | 186.96 | $176.98 | 332400 |
| 2023-08-21 | 188.19 | $177.58 | 274346 |
| 2023-08-18 | 189.38 | $177.90 | 341000 |
| 2023-08-17 | 190.62 | $177.77 | 398412 |
| 2023-08-16 | 191.79 | $183.58 | 294300 |
| 2023-08-15 | 192.54 | $182.29 | 272400 |
| 2023-08-14 | 193.43 | $183.41 | 276430 |
| 2023-08-11 | 194.12 | $184.47 | 369531 |
| 2023-08-10 | 194.50 | $190.48 | 431700 |
| 2023-08-09 | 194.69 | $189.01 | 705001 |
| 2023-08-08 | 194.91 | $183.40 | 1.3M |
| 2023-08-07 | 195.34 | $195.97 | 404334 |
| 2023-08-04 | 195.00 | $193.11 | 688517 |
| 2023-08-03 | 194.88 | $196.09 | 544637 |
| 2023-08-02 | 194.43 | $192.15 | 475834 |
| 2023-08-01 | 194.09 | $187.57 | 319607 |
| 2023-07-31 | 193.95 | $186.76 | 892400 |
| 2023-07-28 | 193.94 | $189.63 | 514400 |
| 2023-07-27 | 193.71 | $190.46 | 854328 |
| 2023-07-26 | 193.20 | $200.53 | 878300 |
| 2023-07-25 | 192.34 | $201.54 | 468900 |
| 2023-07-24 | 191.58 | $201.41 | 460020 |
| 2023-07-21 | 190.90 | $202.78 | 356501 |
| 2023-07-20 | 190.31 | $201.23 | 385533 |
| 2023-07-19 | 189.74 | $198.53 | 416000 |
| 2023-07-18 | 189.33 | $200.07 | 420900 |
| 2023-07-17 | 188.92 | $197.22 | 307624 |
| 2023-07-14 | 188.49 | $192.15 | 223026 |
| 2023-07-13 | 188.28 | $194.21 | 323443 |
| 2023-07-12 | 188.06 | $193.32 | 275404 |
| 2023-07-11 | 187.86 | $192.09 | 508800 |
| 2023-07-10 | 187.88 | $189.11 | 241600 |
| 2023-07-07 | 188.07 | $190.77 | 384746 |
| 2023-07-06 | 188.21 | $186.98 | 575927 |
| 2023-07-05 | 188.52 | $185.49 | 308400 |
| 2023-07-03 | 188.93 | $184.76 | 211900 |
| 2023-06-30 | 189.21 | $186.52 | 350900 |
| 2023-06-29 | 189.31 | $184.94 | 449842 |
| 2023-06-28 | 189.48 | $180.39 | 625300 |
| 2023-06-27 | 190.07 | $183.30 | 341200 |
| 2023-06-26 | 190.36 | $186.32 | 472800 |
| 2023-06-23 | 190.78 | $187.79 | 746100 |
| 2023-06-22 | 190.99 | $190.97 | 303551 |
| 2023-06-21 | 191.26 | $189.94 | 385718 |
| 2023-06-20 | 191.22 | $190.23 | 314920 |
| 2023-06-16 | 191.65 | $191.83 | 684301 |
| 2023-06-15 | 191.81 | $188.75 | 428500 |
| 2023-06-14 | 191.85 | $187.97 | 307749 |
| 2023-06-13 | 192.39 | $189.63 | 295746 |
| 2023-06-12 | 193.10 | $189.46 | 439030 |
| 2023-06-09 | 194.07 | $192.49 | 320627 |
| 2023-06-08 | 195.00 | $192.95 | 340914 |
| 2023-06-07 | 195.88 | $193.44 | 568300 |
| 2023-06-06 | 196.73 | $193.15 | 384617 |
| 2023-06-05 | 197.56 | $193.81 | 429815 |
| 2023-06-02 | 198.18 | $190.33 | 493148 |
| 2023-06-01 | 198.94 | $188.43 | 561000 |
| 2023-05-31 | 200.25 | $188.37 | 901648 |
| 2023-05-30 | 201.84 | $192.29 | 979720 |
| 2023-05-26 | 202.99 | $189.08 | 752300 |
| 2023-05-25 | 204.31 | $194.67 | 2.5M |
| 2023-05-24 | 205.10 | $192.00 | 3.3M |
| 2023-05-23 | 205.85 | $196.39 | 1.3M |
| 2023-05-22 | 206.47 | $189.03 | 808454 |
| 2023-05-19 | 207.50 | $198.86 | 385834 |
| 2023-05-18 | 208.05 | $195.00 | 458400 |
| 2023-05-17 | 208.77 | $189.62 | 855414 |
| 2023-05-16 | 209.64 | $198.78 | 354700 |
| 2023-05-15 | 209.96 | $203.76 | 347100 |
| 2023-05-12 | 209.89 | $208.91 | 218300 |
| 2023-05-11 | 209.51 | $211.19 | 225614 |
| 2023-05-10 | 209.09 | $210.39 | 213918 |
| 2023-05-09 | 208.92 | $210.52 | 309113 |
| 2023-05-08 | 208.68 | $209.67 | 255832 |
| 2023-05-05 | 208.53 | $206.30 | 313100 |
| 2023-05-04 | 208.43 | $205.55 | 436613 |
| 2023-05-03 | 208.43 | $214.60 | 505900 |
| 2023-05-02 | 207.83 | $220.12 | 569700 |
| 2023-05-01 | 206.93 | $215.45 | 329346 |
| 2023-04-28 | 206.18 | $215.41 | 477900 |
| 2023-04-27 | 205.35 | $210.52 | 331806 |
| 2023-04-26 | 204.86 | $206.96 | 339213 |
| 2023-04-25 | 204.39 | $208.77 | 185700 |
| 2023-04-24 | 203.72 | $209.68 | 232300 |
| 2023-04-21 | 202.80 | $209.80 | 229749 |
| 2023-04-20 | 201.88 | $209.34 | 186900 |
| 2023-04-19 | 201.04 | $207.01 | 251600 |
| 2023-04-18 | 200.49 | $205.22 | 221300 |
| 2023-04-17 | 199.85 | $202.42 | 196526 |
| 2023-04-14 | 199.18 | $201.32 | 194100 |
| 2023-04-13 | 198.96 | $202.74 | 322713 |
| 2023-04-12 | 198.16 | $207.06 | 238022 |
| 2023-04-11 | 197.69 | $205.74 | 245719 |
| 2023-04-10 | 196.88 | $206.50 | 211421 |
| 2023-04-06 | 196.27 | $204.44 | 234105 |
| 2023-04-05 | 196.16 | $205.41 | 246409 |
| 2023-04-04 | 196.44 | $202.73 | 255201 |
| 2023-04-03 | 196.95 | $202.11 | 215724 |
| 2023-03-31 | 197.43 | $200.34 | 272000 |
| 2023-03-30 | 198.06 | $198.88 | 225720 |
| 2023-03-29 | 198.82 | $200.65 | 198000 |
| 2023-03-28 | 199.65 | $197.61 | 227700 |
| 2023-03-27 | 200.51 | $195.33 | 235600 |
| 2023-03-24 | 201.32 | $191.27 | 345200 |
| 2023-03-23 | 202.30 | $191.50 | 209500 |
| 2023-03-22 | 203.09 | $192.57 | 257600 |
| 2023-03-21 | 203.84 | $195.97 | 255900 |
| 2023-03-20 | 204.53 | $192.47 | 262900 |
| 2023-03-17 | 205.55 | $188.99 | 671903 |
| 2023-03-16 | 206.64 | $196.92 | 465032 |
| 2023-03-15 | 207.54 | $186.67 | 456646 |
| 2023-03-14 | 208.97 | $197.71 | 499711 |
| 2023-03-13 | 209.95 | $189.45 | 502600 |
| 2023-03-10 | 211.31 | $194.30 | 701600 |
| 2023-03-09 | 212.69 | $202.37 | 319622 |
| 2023-03-08 | 213.42 | $210.90 | 208619 |
| 2023-03-07 | 213.64 | $212.93 | 192306 |
| 2023-03-06 | 213.64 | $211.82 | 326021 |
| 2023-03-03 | 213.35 | $212.85 | 250109 |
| 2023-03-02 | 212.88 | $214.18 | 229514 |
| 2023-03-01 | 212.65 | $217.19 | 287800 |
| 2023-02-28 | 211.58 | $214.90 | 358600 |
| 2023-02-27 | 210.46 | $211.49 | 246500 |
| 2023-02-24 | 209.64 | $210.91 | 249215 |
| 2023-02-23 | 208.93 | $207.29 | 237425 |
| 2023-02-22 | 208.38 | $207.45 | 171400 |
| 2023-02-21 | 207.63 | $209.77 | 340949 |
| 2023-02-17 | 206.66 | $212.89 | 285800 |
| 2023-02-16 | 205.58 | $210.76 | 349100 |
| 2023-02-15 | 204.79 | $215.04 | 358306 |
| 2023-02-14 | 203.71 | $215.15 | 287400 |
| 2023-02-13 | 202.68 | $217.36 | 336500 |
| 2023-02-10 | 201.73 | $216.73 | 768512 |
| 2023-02-09 | 200.65 | $221.82 | 505700 |
| 2023-02-08 | 199.20 | $216.88 | 377200 |
| 2023-02-07 | 198.08 | $215.32 | 320132 |
| 2023-02-06 | 196.77 | $212.99 | 378736 |
| 2023-02-03 | 195.77 | $206.11 | 347935 |
| 2023-02-02 | 194.78 | $203.43 | 677600 |
| 2023-02-01 | 193.94 | $209.53 | 715100 |
| 2023-01-31 | 192.76 | $195.69 | 888305 |
| 2023-01-30 | 192.18 | $192.60 | 376414 |
| 2023-01-27 | 191.87 | $195.01 | 226025 |
| 2023-01-26 | 191.48 | $196.80 | 262744 |
| 2023-01-25 | 190.99 | $196.28 | 330700 |
| 2023-01-24 | 190.52 | $192.48 | 276540 |
| 2023-01-23 | 190.26 | $190.29 | 355846 |
| 2023-01-20 | 190.12 | $191.30 | 267500 |
| 2023-01-19 | 189.77 | $195.07 | 198816 |
| 2023-01-18 | 189.11 | $193.37 | 294024 |
| 2023-01-17 | 188.56 | $194.62 | 232400 |
| 2023-01-13 | 187.82 | $198.25 | 205903 |
| 2023-01-12 | 186.97 | $195.17 | 293401 |
| 2023-01-11 | 186.25 | $192.83 | 237900 |
| 2023-01-10 | 185.83 | $194.48 | 267037 |
| 2023-01-09 | 185.41 | $189.19 | 260032 |
| 2023-01-06 | 185.29 | $192.83 | 267300 |
| 2023-01-05 | 184.76 | $186.32 | 267700 |
| 2023-01-04 | 184.89 | $186.72 | 267334 |
| 2023-01-03 | 184.87 | $185.82 | 350800 |
| 2022-12-30 | 184.97 | $184.23 | 200000 |
| 2022-12-29 | 184.90 | $186.28 | 208526 |
| 2022-12-28 | 185.04 | $187.32 | 198139 |
| 2022-12-27 | 185.03 | $186.95 | 125203 |
| 2022-12-23 | 184.91 | $186.88 | 147147 |
| 2022-12-22 | 184.90 | $187.21 | 270400 |
| 2022-12-21 | 184.80 | $187.62 | 295000 |
| 2022-12-20 | 184.70 | $184.16 | 255833 |
| 2022-12-19 | 184.66 | $182.03 | 311600 |
| 2022-12-16 | 184.65 | $182.24 | 833128 |
| 2022-12-15 | 184.54 | $179.79 | 239808 |
| 2022-12-14 | 184.60 | $181.39 | 272600 |
| 2022-12-13 | 184.60 | $180.70 | 368644 |
| 2022-12-12 | 184.29 | $184.50 | 298547 |
| 2022-12-09 | 183.78 | $186.03 | 297700 |
| 2022-12-08 | 183.46 | $186.76 | 413100 |
| 2022-12-07 | 183.18 | $182.30 | 289349 |
| 2022-12-06 | 183.13 | $188.85 | 290001 |
| 2022-12-05 | 182.82 | $186.39 | 219305 |
| 2022-12-02 | 182.64 | $187.84 | 359934 |
| 2022-12-01 | 182.13 | $182.83 | 388000 |
| 2022-11-30 | 181.05 | $188.91 | 294904 |
| 2022-11-29 | 179.31 | $187.16 | 233425 |
| 2022-11-28 | 177.69 | $184.69 | 305700 |
| 2022-11-25 | 176.23 | $186.56 | 266627 |
| 2022-11-23 | 174.33 | $185.24 | 203819 |
| 2022-11-22 | 172.21 | $185.54 | 250408 |
| 2022-11-21 | 170.08 | $183.44 | 263733 |
| 2022-11-18 | 168.02 | $181.79 | 495000 |
| 2022-11-17 | 165.87 | $180.16 | 341212 |
| 2022-11-16 | 163.82 | $180.89 | 301910 |
| 2022-11-15 | 162.19 | $181.35 | 328800 |
| 2022-11-14 | 160.44 | $174.59 | 748000 |
| 2022-11-11 | 158.82 | $174.23 | 683737 |
| 2022-11-10 | 157.04 | $179.60 | 446318 |
| 2022-11-09 | 154.97 | $181.29 | 326100 |
| 2022-11-08 | 152.45 | $181.26 | 579420 |
| 2022-11-07 | 149.99 | $182.61 | 481238 |
| 2022-11-04 | 147.48 | $182.87 | 827300 |
| 2022-11-03 | 144.77 | $177.49 | 1.3M |
| 2022-11-02 | 142.69 | $161.23 | 690800 |
| 2022-11-01 | 141.54 | $154.29 | 417500 |
| 2022-10-31 | 141.03 | $154.68 | 446543 |
| 2022-10-28 | 140.16 | $155.41 | 335500 |
| 2022-10-27 | 139.41 | $148.63 | 418600 |
| 2022-10-26 | 139.24 | $142.88 | 320000 |
| 2022-10-25 | 139.05 | $142.94 | 503900 |
| 2022-10-24 | 138.74 | $142.22 | 363300 |
| 2022-10-21 | 138.23 | $138.80 | 815900 |
| 2022-10-20 | 138.18 | $139.22 | 763900 |
| 2022-10-19 | 138.14 | $148.25 | 544308 |
| 2022-10-18 | 137.69 | $146.34 | 531616 |
| 2022-10-17 | 137.51 | $142.13 | 442517 |
| 2022-10-14 | 138.07 | $138.61 | 458937 |
| 2022-10-13 | 138.65 | $138.16 | 477100 |
| 2022-10-12 | 139.33 | $131.05 | 328400 |
| 2022-10-11 | 140.22 | $131.94 | 397003 |
| 2022-10-10 | 140.93 | $132.37 | 581322 |
| 2022-10-07 | 141.51 | $128.74 | 489014 |
| 2022-10-06 | 142.17 | $135.84 | 577740 |
| 2022-10-05 | 142.49 | $138.37 | 491735 |
| 2022-10-04 | 142.60 | $144.05 | 534351 |
| 2022-10-03 | 142.21 | $137.21 | 707626 |
| 2022-09-30 | 142.24 | $140.39 | 894915 |
| 2022-09-29 | 142.05 | $145.31 | 681017 |
| 2022-09-28 | 141.55 | $139.01 | 719000 |
| 2022-09-27 | 141.29 | $136.78 | 811736 |
| 2022-09-26 | 141.12 | $132.04 | 508658 |
| 2022-09-23 | 141.22 | $137.71 | 428434 |
| 2022-09-22 | 141.12 | $138.54 | 546823 |
| 2022-09-21 | 140.96 | $139.12 | 304133 |
| 2022-09-20 | 140.78 | $142.90 | 586100 |
| 2022-09-19 | 140.44 | $153.25 | 406834 |
| 2022-09-16 | 139.78 | $150.12 | 750500 |
| 2022-09-15 | 139.28 | $151.90 | 668000 |
| 2022-09-14 | 138.58 | $148.86 | 740314 |
| 2022-09-13 | 138.00 | $146.18 | 528400 |
| 2022-09-12 | 137.51 | $143.96 | 371100 |
| 2022-09-09 | 137.17 | $141.88 | 221400 |
| 2022-09-08 | 136.84 | $142.30 | 189037 |
| 2022-09-07 | 136.27 | $140.41 | 270034 |
| 2022-09-06 | 135.69 | $136.41 | 386100 |
| 2022-09-02 | 135.25 | $137.77 | 456700 |
| 2022-09-01 | 134.63 | $136.53 | 446834 |
| 2022-08-31 | 134.07 | $135.26 | 376649 |
| 2022-08-30 | 133.66 | $133.81 | 332200 |
| 2022-08-29 | 133.18 | $133.53 | 289100 |
| 2022-08-26 | 132.81 | $133.96 | 203410 |
| 2022-08-25 | 132.58 | $135.63 | 154344 |
| 2022-08-24 | 132.27 | $135.51 | 173900 |
| 2022-08-23 | 132.16 | $135.41 | 161525 |
| 2022-08-22 | 132.13 | $136.14 | 297500 |
| 2022-08-19 | 132.31 | $139.96 | 379100 |
| 2022-08-18 | 132.29 | $140.20 | 363700 |
| 2022-08-17 | 132.26 | $137.87 | 276524 |
| 2022-08-16 | 132.31 | $137.29 | 242623 |
| 2022-08-15 | 132.42 | $136.32 | 251054 |
| 2022-08-12 | 132.49 | $137.29 | 394700 |
| 2022-08-11 | 132.49 | $135.20 | 496400 |
| 2022-08-10 | 132.64 | $130.92 | 260919 |
| 2022-08-09 | 133.30 | $128.73 | 327800 |
| 2022-08-08 | 134.17 | $127.70 | 380100 |
| 2022-08-05 | 135.32 | $125.30 | 406243 |
| 2022-08-04 | 136.55 | $125.41 | 433500 |
| 2022-08-03 | 137.83 | $127.00 | 693100 |
| 2022-08-02 | 139.11 | $124.30 | 469236 |
| 2022-08-01 | 140.45 | $126.05 | 525700 |
| 2022-07-29 | 142.01 | $129.31 | 472900 |
| 2022-07-28 | 143.36 | $129.58 | 615831 |
| 2022-07-27 | 144.67 | $133.17 | 490800 |
| 2022-07-26 | 145.82 | $134.85 | 813930 |
| 2022-07-25 | 146.96 | $139.82 | 479400 |
| 2022-07-22 | 147.81 | $139.50 | 414800 |
| 2022-07-21 | 148.41 | $139.56 | 353200 |
| 2022-07-20 | 148.98 | $138.88 | 320807 |
| 2022-07-19 | 149.52 | $139.48 | 357900 |
| 2022-07-18 | 149.99 | $137.72 | 473100 |
| 2022-07-15 | 150.52 | $137.25 | 637900 |
| 2022-07-14 | 151.15 | $138.19 | 511200 |
| 2022-07-13 | 151.79 | $144.23 | 523000 |
| 2022-07-12 | 151.98 | $146.15 | 331545 |
| 2022-07-11 | 152.29 | $150.66 | 218900 |
| 2022-07-08 | 152.40 | $149.80 | 189400 |
| 2022-07-07 | 152.59 | $151.03 | 240444 |
| 2022-07-06 | 152.85 | $152.74 | 426300 |
| 2022-07-05 | 152.92 | $151.11 | 385945 |
| 2022-07-01 | 152.97 | $157.07 | 393200 |
| 2022-06-30 | 152.75 | $156.37 | 316400 |
| 2022-06-29 | 152.43 | $155.88 | 227900 |
| 2022-06-28 | 152.31 | $156.07 | 354435 |
| 2022-06-27 | 152.29 | $157.72 | 311207 |
| 2022-06-24 | 152.03 | $156.75 | 381100 |
| 2022-06-23 | 151.74 | $151.63 | 166530 |
| 2022-06-22 | 151.73 | $150.80 | 207102 |
| 2022-06-21 | 151.72 | $149.75 | 220544 |
| 2022-06-17 | 151.67 | $148.94 | 508404 |
| 2022-06-16 | 151.73 | $148.18 | 340102 |
| 2022-06-15 | 151.83 | $149.93 | 505271 |
| 2022-06-14 | 152.05 | $150.90 | 307700 |
| 2022-06-13 | 151.95 | $148.20 | 358993 |
| 2022-06-10 | 151.92 | $152.31 | 225900 |
| 2022-06-09 | 151.48 | $152.82 | 165743 |
| 2022-06-08 | 151.03 | $153.66 | 162223 |
| 2022-06-07 | 150.61 | $156.10 | 200400 |
| 2022-06-06 | 149.97 | $154.11 | 200700 |
| 2022-06-03 | 149.53 | $152.28 | 196148 |
| 2022-06-02 | 149.23 | $152.50 | 176736 |
| 2022-06-01 | 148.88 | $150.08 | 219900 |
| 2022-05-31 | 148.72 | $153.52 | 240239 |
| 2022-05-27 | 148.27 | $155.61 | 252100 |
| 2022-05-26 | 147.66 | $152.47 | 202927 |
| 2022-05-25 | 147.44 | $151.06 | 283900 |
| 2022-05-24 | 147.23 | $151.47 | 314791 |
| 2022-05-23 | 146.90 | $150.53 | 282614 |
| 2022-05-20 | 146.80 | $148.75 | 287426 |
| 2022-05-19 | 146.78 | $150.06 | 251400 |
| 2022-05-18 | 146.92 | $150.15 | 308400 |
| 2022-05-17 | 147.13 | $154.38 | 411343 |
| 2022-05-16 | 147.02 | $148.94 | 264107 |
| 2022-05-13 | 147.15 | $147.65 | 279303 |
| 2022-05-12 | 147.47 | $143.42 | 271500 |
| 2022-05-11 | 147.99 | $143.86 | 355230 |
| 2022-05-10 | 148.39 | $145.17 | 438700 |
| 2022-05-09 | 148.89 | $143.36 | 269300 |
| 2022-05-06 | 149.60 | $145.25 | 307800 |
| 2022-05-05 | 150.19 | $146.29 | 399510 |
| 2022-05-04 | 150.82 | $145.62 | 494500 |
| 2022-05-03 | 151.42 | $146.85 | 290500 |
| 2022-05-02 | 152.07 | $144.45 | 410400 |
| 2022-04-29 | 152.94 | $143.52 | 445300 |
| 2022-04-28 | 153.69 | $147.92 | 237505 |
| 2022-04-27 | 154.21 | $146.97 | 301018 |
| 2022-04-26 | 154.76 | $144.85 | 215042 |
| 2022-04-25 | 155.26 | $148.57 | 283900 |
| 2022-04-22 | 155.48 | $148.35 | 241203 |
| 2022-04-21 | 155.61 | $152.77 | 182500 |
| 2022-04-20 | 155.44 | $154.32 | 233413 |
| 2022-04-19 | 155.26 | $152.23 | 231702 |
| 2022-04-18 | 155.11 | $151.54 | 215137 |
| 2022-04-14 | 155.05 | $154.16 | 229720 |
| 2022-04-13 | 154.78 | $153.76 | 312100 |
| 2022-04-12 | 154.49 | $151.94 | 340600 |
| 2022-04-11 | 154.17 | $155.00 | 429232 |
| 2022-04-08 | 153.46 | $157.71 | 239200 |
| 2022-04-07 | 152.63 | $157.03 | 310312 |
| 2022-04-06 | 151.82 | $158.75 | 451430 |
| 2022-04-05 | 150.99 | $157.80 | 433877 |
| 2022-04-04 | 149.99 | $159.71 | 732900 |
| 2022-04-01 | 149.00 | $161.90 | 401700 |
| 2022-03-31 | 148.13 | $158.51 | 347922 |
| 2022-03-30 | 147.58 | $158.31 | 292832 |
| 2022-03-29 | 147.12 | $158.05 | 345906 |
| 2022-03-28 | 146.49 | $154.78 | 402600 |
| 2022-03-25 | 146.29 | $152.97 | 317018 |
| 2022-03-24 | 146.32 | $151.01 | 332035 |
| 2022-03-23 | 146.29 | $149.32 | 293230 |
| 2022-03-22 | 146.31 | $150.70 | 321400 |
| 2022-03-21 | 146.27 | $149.26 | 353113 |
| 2022-03-18 | 146.49 | $150.33 | 1.1M |
| 2022-03-17 | 146.66 | $148.85 | 391100 |
| 2022-03-16 | 147.01 | $147.81 | 545500 |
| 2022-03-15 | 147.43 | $145.58 | 360900 |
| 2022-03-14 | 147.92 | $140.85 | 374300 |
| 2022-03-11 | 148.56 | $141.02 | 350318 |
| 2022-03-10 | 149.22 | $140.85 | 373137 |
| 2022-03-09 | 149.96 | $142.24 | 434712 |
| 2022-03-08 | 150.56 | $137.77 | 379800 |
| 2022-03-07 | 151.47 | $139.88 | 522835 |
| 2022-03-04 | 152.21 | $144.53 | 407246 |
| 2022-03-03 | 152.75 | $147.50 | 270403 |
| 2022-03-02 | 153.26 | $149.04 | 370500 |
| 2022-03-01 | 153.70 | $145.49 | 367524 |
| 2022-02-28 | 154.29 | $150.78 | 255900 |
| 2022-02-25 | 154.55 | $153.63 | 333645 |
| 2022-02-24 | 154.53 | $150.34 | 614500 |
| 2022-02-23 | 155.00 | $149.69 | 430524 |
| 2022-02-22 | 155.78 | $150.00 | 505400 |
| 2022-02-18 | 156.55 | $153.70 | 247700 |
| 2022-02-17 | 157.16 | $153.65 | 398916 |
| 2022-02-16 | 157.84 | $155.82 | 377500 |
| 2022-02-15 | 158.46 | $156.33 | 293601 |
| 2022-02-14 | 159.16 | $155.19 | 680400 |
| 2022-02-11 | 159.97 | $153.69 | 314117 |
| 2022-02-10 | 160.77 | $154.36 | 391200 |
| 2022-02-09 | 161.50 | $155.66 | 460027 |
| 2022-02-08 | 162.12 | $154.09 | 505300 |
| 2022-02-07 | 162.77 | $156.00 | 872200 |
| 2022-02-04 | 163.28 | $154.65 | 827400 |
| 2022-02-03 | 163.81 | $155.38 | 929000 |
| 2022-02-02 | 164.18 | $157.66 | 633200 |
| 2022-02-01 | 164.55 | $157.96 | 662504 |
| 2022-01-31 | 165.03 | $157.17 | 927500 |
| 2022-01-28 | 165.64 | $155.99 | 693300 |
| 2022-01-27 | 166.33 | $153.26 | 595200 |
| 2022-01-26 | 167.30 | $159.71 | 593200 |
| 2022-01-25 | 167.87 | $165.29 | 325825 |
| 2022-01-24 | 168.05 | $165.42 | 468413 |
| 2022-01-21 | 168.16 | $165.82 | 220500 |
| 2022-01-20 | 168.19 | $167.40 | 296200 |
| 2022-01-19 | 168.15 | $168.25 | 423600 |
| 2022-01-18 | 168.01 | $170.26 | 248024 |
| 2022-01-14 | 167.91 | $171.32 | 210800 |
| 2022-01-13 | 167.70 | $169.68 | 338400 |
| 2022-01-12 | 167.59 | $169.11 | 354904 |
| 2022-01-11 | 167.46 | $168.04 | 262000 |
| 2022-01-10 | 167.30 | $166.99 | 275405 |
| 2022-01-07 | 167.22 | $166.19 | 244445 |
| 2022-01-06 | 167.27 | $165.26 | 233802 |
| 2022-01-05 | 167.28 | $162.88 | 358701 |
| 2022-01-04 | 167.39 | $165.01 | 458700 |
| 2022-01-03 | 167.38 | $167.51 | 422037 |
| 2021-12-31 | 167.10 | $169.33 | 213622 |
| 2021-12-30 | 166.77 | $169.79 | 260100 |
| 2021-12-29 | 166.05 | $172.82 | 171730 |
| 2021-12-28 | 165.12 | $171.10 | 198800 |
| 2021-12-27 | 164.32 | $168.74 | 280100 |
| 2021-12-23 | 163.69 | $167.66 | 310700 |
| 2021-12-22 | 163.47 | $166.44 | 357718 |
| 2021-12-21 | 163.51 | $166.58 | 450445 |
| 2021-12-20 | 163.45 | $165.48 | 406400 |
| 2021-12-17 | 163.36 | $168.25 | 1.1M |
| 2021-12-16 | 163.11 | $167.10 | 411400 |
| 2021-12-15 | 162.89 | $167.48 | 418138 |
| 2021-12-14 | 162.53 | $166.64 | 446545 |
| 2021-12-13 | 161.98 | $164.68 | 426207 |
| 2021-12-10 | 161.57 | $165.50 | 371922 |
| 2021-12-09 | 161.09 | $167.13 | 350700 |
| 2021-12-08 | 160.48 | $165.40 | 333700 |
| 2021-12-07 | 160.01 | $165.15 | 377711 |
| 2021-12-06 | 159.68 | $164.78 | 489400 |
| 2021-12-03 | 159.06 | $162.02 | 527038 |
| 2021-12-02 | 158.34 | $162.62 | 553600 |
| 2021-12-01 | 157.84 | $155.48 | 496200 |
| 2021-11-30 | 157.71 | $154.11 | 3.3M |
| 2021-11-29 | 157.40 | $155.10 | 503500 |
| 2021-11-26 | 156.73 | $156.14 | 418200 |
| 2021-11-24 | 156.19 | $163.27 | 576000 |
| 2021-11-23 | 155.40 | $167.38 | 601800 |
| 2021-11-22 | 154.73 | $165.35 | 543829 |
| 2021-11-19 | 153.95 | $163.66 | 557220 |
| 2021-11-18 | 153.15 | $163.22 | 590635 |
| 2021-11-17 | 152.39 | $162.69 | 661630 |
| 2021-11-16 | 151.62 | $160.25 | 560616 |
| 2021-11-15 | 150.93 | $155.67 | 460612 |
| 2021-11-12 | 150.45 | $156.38 | 581200 |
| 2021-11-11 | 150.03 | $156.00 | 444500 |
| 2021-11-10 | 149.64 | $154.85 | 412021 |
| 2021-11-09 | 149.20 | $155.98 | 351721 |
| 2021-11-08 | 148.71 | $158.55 | 495704 |
| 2021-11-05 | 148.04 | $152.55 | 466200 |
| 2021-11-04 | 147.78 | $147.51 | 362100 |
| 2021-11-03 | 147.71 | $152.72 | 343500 |
| 2021-11-02 | 147.27 | $152.86 | 403947 |
| 2021-11-01 | 146.61 | $147.84 | 464703 |
| 2021-10-29 | 146.18 | $141.80 | 458100 |
| 2021-10-28 | 146.07 | $145.27 | 542346 |
| 2021-10-27 | 145.77 | $147.48 | 668200 |
| 2021-10-26 | 145.38 | $153.92 | 845200 |
| 2021-10-25 | 144.58 | $149.78 | 592200 |
| 2021-10-22 | 144.08 | $147.61 | 375306 |
| 2021-10-21 | 143.72 | $148.00 | 393511 |
| 2021-10-20 | 143.41 | $147.35 | 373100 |
| 2021-10-19 | 143.10 | $146.51 | 311329 |
| 2021-10-18 | 142.85 | $146.11 | 379839 |
| 2021-10-15 | 142.71 | $147.92 | 359800 |
| 2021-10-14 | 142.51 | $148.28 | 355800 |
| 2021-10-13 | 142.29 | $146.00 | 803102 |
| 2021-10-12 | 142.15 | $146.09 | 402341 |
| 2021-10-11 | 142.07 | $145.29 | 406300 |
| 2021-10-08 | 142.13 | $147.31 | 375922 |
| 2021-10-07 | 142.12 | $145.96 | 377900 |
| 2021-10-06 | 142.34 | $143.96 | 500736 |
| 2021-10-05 | 142.83 | $139.81 | 474626 |
| 2021-10-04 | 143.36 | $139.15 | 331400 |
| 2021-10-01 | 144.03 | $139.56 | 340801 |
| 2021-09-30 | 144.78 | $139.40 | 481800 |
| 2021-09-29 | 145.59 | $139.58 | 803609 |
| 2021-09-28 | 146.45 | $137.98 | 634500 |
| 2021-09-27 | 147.34 | $139.80 | 441341 |
| 2021-09-24 | 148.29 | $140.39 | 273317 |
| 2021-09-23 | 149.14 | $141.71 | 344300 |
| 2021-09-22 | 150.15 | $141.26 | 265505 |
| 2021-09-21 | 151.16 | $141.52 | 352300 |
| 2021-09-20 | 152.22 | $143.22 | 437024 |
| 2021-09-17 | 153.19 | $144.00 | 1.4M |
| 2021-09-16 | 154.18 | $143.90 | 575216 |
| 2021-09-15 | 155.13 | $143.07 | 441923 |
| 2021-09-14 | 156.14 | $144.44 | 370341 |
| 2021-09-13 | 156.99 | $146.54 | 354400 |
| 2021-09-10 | 157.69 | $147.14 | 405911 |
| 2021-09-09 | 158.33 | $150.45 | 337000 |
| 2021-09-08 | 158.72 | $153.76 | 312341 |
| 2021-09-07 | 158.87 | $150.41 | 392513 |
| 2021-09-03 | 159.15 | $152.47 | 310200 |
| 2021-09-02 | 159.30 | $154.55 | 202307 |
| 2021-09-01 | 159.23 | $155.64 | 210800 |
| 2021-08-31 | 159.08 | $156.73 | 329900 |
| 2021-08-30 | 158.79 | $155.73 | 244110 |
| 2021-08-27 | 158.60 | $158.87 | 270400 |
| 2021-08-26 | 158.30 | $157.40 | 357927 |
| 2021-08-25 | 158.08 | $161.81 | 164436 |
| 2021-08-24 | 157.49 | $161.54 | 184100 |
| 2021-08-23 | 156.97 | $162.76 | 232800 |
| 2021-08-20 | 156.31 | $162.59 | 324916 |
| 2021-08-19 | 155.65 | $163.72 | 176934 |
| 2021-08-18 | 155.04 | $162.94 | 276628 |
| 2021-08-17 | 154.48 | $163.31 | 252001 |
| 2021-08-16 | 153.85 | $161.35 | 266200 |
| 2021-08-13 | 153.16 | $160.66 | 218600 |
| 2021-08-12 | 152.73 | $159.87 | 237647 |
| 2021-08-11 | 152.30 | $158.25 | 155200 |
| 2021-08-10 | 151.89 | $156.86 | 325145 |
| 2021-08-09 | 151.44 | $155.93 | 223527 |
| 2021-08-06 | 151.18 | $155.42 | 276200 |
| 2021-08-05 | 150.96 | $153.31 | 263800 |
| 2021-08-04 | 150.65 | $152.52 | 288400 |
| 2021-08-03 | 150.48 | $150.88 | 365118 |
| 2021-08-02 | 150.35 | $152.09 | 282822 |
| 2021-07-30 | 150.19 | $152.69 | 474700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
318.19
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
133.08
Average
213.99
Maximum
318.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 318.19 | $328.87 | 232239 |
| 2026-07-24 | 317.07 | $329.10 | 295800 |
| 2026-07-23 | 315.80 | $317.41 | 674008 |
| 2026-07-22 | 315.63 | $319.69 | 348117 |
| 2026-07-21 | 315.21 | $321.18 | 293648 |
| 2026-07-20 | 314.58 | $321.51 | 434900 |
| 2026-07-17 | 313.85 | $323.06 | 364908 |
| 2026-07-16 | 312.88 | $315.26 | 334500 |
| 2026-07-15 | 312.63 | $307.73 | 359500 |
| 2026-07-14 | 313.14 | $319.92 | 348337 |
| 2026-07-13 | 312.43 | $320.66 | 220501 |
| 2026-07-10 | 311.56 | $314.99 | 421900 |
| 2026-07-09 | 311.20 | $311.17 | 608600 |
| 2026-07-08 | 311.21 | $322.37 | 299904 |
| 2026-07-07 | 310.03 | $323.69 | 298600 |
| 2026-07-06 | 308.59 | $323.11 | 405416 |
| 2026-07-02 | 307.07 | $326.29 | 318841 |
| 2026-07-01 | 305.04 | $316.84 | 417805 |
| 2026-06-30 | 303.80 | $316.90 | 460400 |
| 2026-06-29 | 302.42 | $323.03 | 301500 |
| 2026-06-26 | 300.25 | $319.59 | 611400 |
| 2026-06-25 | 298.22 | $307.14 | 225400 |
| 2026-06-24 | 297.28 | $310.08 | 321700 |
| 2026-06-23 | 295.93 | $307.56 | 263400 |
| 2026-06-22 | 294.71 | $300.93 | 365718 |
| 2026-06-18 | 294.05 | $299.17 | 618100 |
| 2026-06-17 | 293.51 | $303.02 | 231445 |
| 2026-06-16 | 292.51 | $300.61 | 291500 |
| 2026-06-15 | 291.66 | $297.38 | 283410 |
| 2026-06-12 | 291.06 | $300.88 | 302929 |
| 2026-06-11 | 290.03 | $298.15 | 349100 |
| 2026-06-10 | 289.17 | $295.75 | 676700 |
| 2026-06-09 | 288.48 | $282.74 | 366400 |
| 2026-06-08 | 289.08 | $282.11 | 290836 |
| 2026-06-05 | 289.82 | $288.48 | 303900 |
| 2026-06-04 | 289.96 | $277.73 | 348500 |
| 2026-06-03 | 291.24 | $280.61 | 310613 |
| 2026-06-02 | 292.36 | $277.69 | 294100 |
| 2026-06-01 | 293.91 | $277.71 | 357700 |
| 2026-05-29 | 295.61 | $280.35 | 407100 |
| 2026-05-28 | 297.22 | $285.63 | 305000 |
| 2026-05-27 | 298.44 | $289.68 | 453900 |
| 2026-05-26 | 299.36 | $294.83 | 312600 |
| 2026-05-22 | 299.84 | $295.56 | 324300 |
| 2026-05-21 | 300.29 | $300.56 | 333100 |
| 2026-05-20 | 300.26 | $303.06 | 450699 |
| 2026-05-19 | 299.96 | $302.03 | 669144 |
| 2026-05-18 | 299.74 | $298.40 | 414934 |
| 2026-05-15 | 299.89 | $294.23 | 741142 |
| 2026-05-14 | 300.48 | $287.93 | 443003 |
| 2026-05-13 | 301.80 | $290.01 | 329410 |
| 2026-05-12 | 303.04 | $296.34 | 451500 |
| 2026-05-11 | 303.75 | $295.95 | 299800 |
| 2026-05-08 | 304.57 | $300.16 | 187700 |
| 2026-05-07 | 305.03 | $300.84 | 313321 |
| 2026-05-06 | 305.47 | $302.63 | 243805 |
| 2026-05-05 | 305.77 | $302.04 | 354800 |
| 2026-05-04 | 306.17 | $302.28 | 449805 |
| 2026-05-01 | 306.58 | $299.30 | 475400 |
| 2026-04-30 | 307.34 | $306.97 | 551200 |
| 2026-04-29 | 307.38 | $303.75 | 544330 |
| 2026-04-28 | 307.76 | $310.61 | 349143 |
| 2026-04-27 | 307.46 | $310.99 | 282100 |
| 2026-04-24 | 307.09 | $309.38 | 268116 |
| 2026-04-23 | 306.85 | $313.44 | 271100 |
| 2026-04-22 | 306.16 | $311.05 | 274700 |
| 2026-04-21 | 305.64 | $311.73 | 363609 |
| 2026-04-20 | 305.00 | $312.80 | 270600 |
| 2026-04-17 | 304.18 | $315.20 | 190339 |
| 2026-04-16 | 303.02 | $314.62 | 311149 |
| 2026-04-15 | 301.80 | $310.76 | 331500 |
| 2026-04-14 | 300.86 | $308.20 | 239606 |
| 2026-04-13 | 300.09 | $307.84 | 389510 |
| 2026-04-10 | 299.27 | $303.03 | 261600 |
| 2026-04-09 | 298.87 | $309.85 | 212200 |
| 2026-04-08 | 297.72 | $307.08 | 383332 |
| 2026-04-07 | 296.73 | $302.70 | 226269 |
| 2026-04-06 | 296.10 | $301.00 | 161600 |
| 2026-04-02 | 295.59 | $300.37 | 176739 |
| 2026-04-01 | 295.09 | $295.66 | 222000 |
| 2026-03-31 | 295.03 | $297.23 | 233300 |
| 2026-03-30 | 294.79 | $295.59 | 220750 |
| 2026-03-27 | 294.71 | $292.21 | 249732 |
| 2026-03-26 | 294.97 | $295.95 | 253300 |
| 2026-03-25 | 294.87 | $293.24 | 204300 |
| 2026-03-24 | 295.04 | $294.17 | 306745 |
| 2026-03-23 | 295.13 | $293.23 | 438704 |
| 2026-03-20 | 295.33 | $290.73 | 906812 |
| 2026-03-19 | 295.82 | $291.68 | 342700 |
| 2026-03-18 | 296.25 | $295.71 | 402747 |
| 2026-03-17 | 296.31 | $295.51 | 291100 |
| 2026-03-16 | 296.39 | $294.03 | 286430 |
| 2026-03-13 | 296.64 | $293.78 | 251237 |
| 2026-03-12 | 296.95 | $291.36 | 322700 |
| 2026-03-11 | 297.53 | $290.85 | 553019 |
| 2026-03-10 | 298.24 | $297.22 | 383406 |
| 2026-03-09 | 298.34 | $296.64 | 386900 |
| 2026-03-06 | 298.52 | $298.78 | 324035 |
| 2026-03-05 | 298.50 | $297.79 | 312700 |
| 2026-03-04 | 298.57 | $300.48 | 289586 |
| 2026-03-03 | 298.37 | $301.68 | 307300 |
| 2026-03-02 | 298.02 | $307.03 | 289346 |
| 2026-02-27 | 297.07 | $302.46 | 362100 |
| 2026-02-26 | 296.50 | $298.39 | 389000 |
| 2026-02-25 | 296.31 | $298.68 | 531907 |
| 2026-02-24 | 296.06 | $305.21 | 360316 |
| 2026-02-23 | 295.09 | $301.90 | 297100 |
| 2026-02-20 | 294.38 | $299.00 | 688800 |
| 2026-02-19 | 293.89 | $300.00 | 301100 |
| 2026-02-18 | 293.25 | $303.92 | 324724 |
| 2026-02-17 | 292.12 | $307.13 | 257000 |
| 2026-02-13 | 290.54 | $301.37 | 624800 |
| 2026-02-12 | 289.40 | $310.90 | 752200 |
| 2026-02-11 | 287.14 | $304.84 | 561611 |
| 2026-02-10 | 285.28 | $295.51 | 303111 |
| 2026-02-09 | 284.20 | $289.10 | 323100 |
| 2026-02-06 | 283.69 | $300.56 | 474810 |
| 2026-02-05 | 281.91 | $305.29 | 708028 |
| 2026-02-04 | 279.45 | $300.37 | 956702 |
| 2026-02-03 | 277.25 | $285.95 | 324328 |
| 2026-02-02 | 276.33 | $284.50 | 387100 |
| 2026-01-30 | 275.47 | $281.70 | 419700 |
| 2026-01-29 | 274.81 | $282.72 | 364811 |
| 2026-01-28 | 273.98 | $275.40 | 291216 |
| 2026-01-27 | 273.83 | $274.39 | 318915 |
| 2026-01-26 | 273.77 | $275.67 | 256005 |
| 2026-01-23 | 273.57 | $273.37 | 272100 |
| 2026-01-22 | 273.59 | $271.70 | 246817 |
| 2026-01-21 | 273.79 | $274.28 | 271338 |
| 2026-01-20 | 273.74 | $272.47 | 258415 |
| 2026-01-16 | 273.88 | $269.92 | 316622 |
| 2026-01-15 | 274.29 | $271.89 | 261600 |
| 2026-01-14 | 274.55 | $274.11 | 356108 |
| 2026-01-13 | 274.59 | $270.10 | 495300 |
| 2026-01-12 | 275.06 | $274.72 | 307256 |
| 2026-01-09 | 275.10 | $273.15 | 388800 |
| 2026-01-08 | 275.31 | $279.51 | 291800 |
| 2026-01-07 | 274.86 | $274.07 | 392000 |
| 2026-01-06 | 274.95 | $272.00 | 576704 |
| 2026-01-05 | 275.26 | $277.57 | 505800 |
| 2026-01-02 | 275.01 | $272.24 | 558900 |
| 2025-12-31 | 275.31 | $281.16 | 219100 |
| 2025-12-30 | 274.69 | $283.67 | 329805 |
| 2025-12-29 | 273.74 | $283.84 | 232014 |
| 2025-12-26 | 272.68 | $281.40 | 185200 |
| 2025-12-24 | 271.76 | $278.36 | 172312 |
| 2025-12-23 | 271.07 | $281.39 | 394200 |
| 2025-12-22 | 269.98 | $282.15 | 298400 |
| 2025-12-19 | 268.70 | $278.52 | 979313 |
| 2025-12-18 | 267.67 | $274.91 | 477600 |
| 2025-12-17 | 266.91 | $276.76 | 462100 |
| 2025-12-16 | 265.87 | $272.44 | 396340 |
| 2025-12-15 | 265.18 | $271.54 | 323800 |
| 2025-12-12 | 264.51 | $272.41 | 250637 |
| 2025-12-11 | 263.68 | $270.39 | 318942 |
| 2025-12-10 | 262.97 | $265.29 | 312500 |
| 2025-12-09 | 262.72 | $263.41 | 275800 |
| 2025-12-08 | 262.65 | $264.37 | 300000 |
| 2025-12-05 | 262.47 | $264.80 | 332916 |
| 2025-12-04 | 262.23 | $268.68 | 376849 |
| 2025-12-03 | 261.55 | $266.41 | 433000 |
| 2025-12-02 | 261.03 | $265.02 | 515619 |
| 2025-12-01 | 260.62 | $263.96 | 473600 |
| 2025-11-28 | 260.26 | $261.17 | 199813 |
| 2025-11-26 | 260.17 | $260.93 | 312800 |
| 2025-11-25 | 260.09 | $261.72 | 555317 |
| 2025-11-24 | 259.92 | $254.93 | 463404 |
| 2025-11-21 | 260.44 | $257.24 | 501800 |
| 2025-11-20 | 260.78 | $261.49 | 407800 |
| 2025-11-19 | 260.70 | $262.16 | 338200 |
| 2025-11-18 | 260.55 | $265.83 | 315238 |
| 2025-11-17 | 259.99 | $262.76 | 400119 |
| 2025-11-14 | 259.70 | $263.57 | 346700 |
| 2025-11-13 | 259.29 | $267.50 | 281300 |
| 2025-11-12 | 258.43 | $265.87 | 348019 |
| 2025-11-11 | 257.65 | $266.77 | 337304 |
| 2025-11-10 | 256.69 | $267.60 | 331541 |
| 2025-11-07 | 255.54 | $269.45 | 480000 |
| 2025-11-06 | 254.07 | $266.27 | 661500 |
| 2025-11-05 | 252.79 | $267.37 | 458831 |
| 2025-11-04 | 251.25 | $262.59 | 616327 |
| 2025-11-03 | 250.06 | $255.99 | 602700 |
| 2025-10-31 | 249.44 | $254.09 | 826530 |
| 2025-10-30 | 248.95 | $254.36 | 769600 |
| 2025-10-29 | 248.38 | $247.56 | 737404 |
| 2025-10-28 | 248.46 | $231.59 | 538200 |
| 2025-10-27 | 250.24 | $242.27 | 345946 |
| 2025-10-24 | 251.08 | $243.44 | 363900 |
| 2025-10-23 | 251.88 | $243.24 | 462507 |
| 2025-10-22 | 252.79 | $242.56 | 402845 |
| 2025-10-21 | 253.87 | $245.30 | 506600 |
| 2025-10-20 | 254.77 | $248.63 | 331000 |
| 2025-10-17 | 255.42 | $250.95 | 513100 |
| 2025-10-16 | 255.89 | $251.87 | 774747 |
| 2025-10-15 | 256.31 | $260.00 | 594434 |
| 2025-10-14 | 255.92 | $264.59 | 388000 |
| 2025-10-13 | 255.01 | $262.03 | 286823 |
| 2025-10-10 | 254.27 | $260.41 | 322735 |
| 2025-10-09 | 253.62 | $259.42 | 390600 |
| 2025-10-08 | 253.01 | $262.15 | 486703 |
| 2025-10-07 | 252.05 | $267.03 | 474828 |
| 2025-10-06 | 250.48 | $266.40 | 439700 |
| 2025-10-03 | 248.80 | $259.51 | 377840 |
| 2025-10-02 | 247.67 | $255.75 | 402633 |
| 2025-10-01 | 246.82 | $256.46 | 364926 |
| 2025-09-30 | 245.81 | $253.93 | 491730 |
| 2025-09-29 | 244.95 | $250.22 | 335633 |
| 2025-09-26 | 244.40 | $250.61 | 315700 |
| 2025-09-25 | 243.75 | $247.45 | 296344 |
| 2025-09-24 | 243.36 | $250.42 | 382200 |
| 2025-09-23 | 242.61 | $244.79 | 332000 |
| 2025-09-22 | 242.38 | $242.49 | 321712 |
| 2025-09-19 | 242.37 | $243.02 | 1.5M |
| 2025-09-18 | 242.30 | $242.50 | 471600 |
| 2025-09-17 | 242.28 | $240.96 | 329900 |
| 2025-09-16 | 242.42 | $237.01 | 627200 |
| 2025-09-15 | 242.99 | $243.50 | 401500 |
| 2025-09-12 | 242.94 | $247.35 | 460105 |
| 2025-09-11 | 242.47 | $244.54 | 323500 |
| 2025-09-10 | 242.26 | $238.51 | 355000 |
| 2025-09-09 | 242.65 | $238.33 | 362216 |
| 2025-09-08 | 243.11 | $239.96 | 611400 |
| 2025-09-05 | 243.44 | $240.65 | 344932 |
| 2025-09-04 | 243.73 | $244.63 | 328700 |
| 2025-09-03 | 243.64 | $246.40 | 352218 |
| 2025-09-02 | 243.35 | $244.44 | 485100 |
| 2025-08-29 | 243.23 | $242.99 | 304929 |
| 2025-08-28 | 243.26 | $241.41 | 427800 |
| 2025-08-27 | 243.45 | $244.34 | 454909 |
| 2025-08-26 | 243.36 | $244.59 | 324338 |
| 2025-08-25 | 243.23 | $245.43 | 266935 |
| 2025-08-22 | 242.99 | $247.92 | 307600 |
| 2025-08-21 | 242.48 | $249.15 | 274740 |
| 2025-08-20 | 241.77 | $248.05 | 288700 |
| 2025-08-19 | 241.11 | $243.64 | 253548 |
| 2025-08-18 | 240.85 | $239.61 | 408500 |
| 2025-08-15 | 240.98 | $238.91 | 376300 |
| 2025-08-14 | 241.19 | $242.28 | 244600 |
| 2025-08-13 | 241.08 | $244.06 | 225700 |
| 2025-08-12 | 240.77 | $239.57 | 297330 |
| 2025-08-11 | 240.89 | $240.43 | 266100 |
| 2025-08-08 | 240.94 | $240.37 | 266200 |
| 2025-08-07 | 241.00 | $239.51 | 303423 |
| 2025-08-06 | 241.16 | $241.76 | 306500 |
| 2025-08-05 | 241.09 | $240.30 | 357210 |
| 2025-08-04 | 241.18 | $239.98 | 338700 |
| 2025-08-01 | 241.30 | $241.83 | 325151 |
| 2025-07-31 | 241.25 | $243.74 | 611300 |
| 2025-07-30 | 240.98 | $244.47 | 497923 |
| 2025-07-29 | 240.62 | $244.34 | 462622 |
| 2025-07-28 | 240.22 | $245.32 | 617800 |
| 2025-07-25 | 239.69 | $247.26 | 947140 |
| 2025-07-24 | 238.89 | $239.00 | 849300 |
| 2025-07-23 | 238.88 | $237.25 | 642986 |
| 2025-07-22 | 239.05 | $237.13 | 797327 |
| 2025-07-21 | 239.25 | $231.95 | 703000 |
| 2025-07-18 | 240.02 | $235.96 | 347400 |
| 2025-07-17 | 240.45 | $239.00 | 376600 |
| 2025-07-16 | 240.60 | $239.21 | 396700 |
| 2025-07-15 | 240.75 | $236.00 | 532700 |
| 2025-07-14 | 241.25 | $239.80 | 655900 |
| 2025-07-11 | 241.40 | $237.46 | 279828 |
| 2025-07-10 | 241.82 | $238.44 | 398902 |
| 2025-07-09 | 242.17 | $240.25 | 357800 |
| 2025-07-08 | 242.38 | $240.63 | 504138 |
| 2025-07-07 | 242.56 | $239.27 | 327700 |
| 2025-07-03 | 242.91 | $240.90 | 332916 |
| 2025-07-02 | 243.12 | $235.83 | 534403 |
| 2025-07-01 | 243.88 | $244.09 | 475200 |
| 2025-06-30 | 243.86 | $242.90 | 622600 |
| 2025-06-27 | 243.96 | $241.46 | 572400 |
| 2025-06-26 | 244.23 | $241.61 | 228046 |
| 2025-06-25 | 244.50 | $240.84 | 302400 |
| 2025-06-24 | 244.89 | $244.19 | 659112 |
| 2025-06-23 | 244.96 | $244.90 | 496600 |
| 2025-06-20 | 244.97 | $244.59 | 996147 |
| 2025-06-18 | 245.01 | $245.21 | 498104 |
| 2025-06-17 | 244.99 | $243.65 | 359600 |
| 2025-06-16 | 245.13 | $247.65 | 366300 |
| 2025-06-13 | 244.86 | $244.39 | 239900 |
| 2025-06-12 | 244.91 | $246.95 | 279320 |
| 2025-06-11 | 244.70 | $241.64 | 285728 |
| 2025-06-10 | 245.02 | $243.30 | 251400 |
| 2025-06-09 | 245.20 | $243.88 | 412245 |
| 2025-06-06 | 245.34 | $246.83 | 358823 |
| 2025-06-05 | 245.18 | $242.90 | 478817 |
| 2025-06-04 | 245.42 | $246.87 | 313200 |
| 2025-06-03 | 245.27 | $250.92 | 343200 |
| 2025-06-02 | 244.67 | $253.95 | 440300 |
| 2025-05-30 | 243.70 | $249.42 | 584545 |
| 2025-05-29 | 243.09 | $245.14 | 329749 |
| 2025-05-28 | 242.88 | $239.69 | 281700 |
| 2025-05-27 | 243.21 | $244.71 | 344510 |
| 2025-05-23 | 243.05 | $238.99 | 711312 |
| 2025-05-22 | 243.48 | $238.77 | 347400 |
| 2025-05-21 | 243.98 | $244.32 | 326400 |
| 2025-05-20 | 243.94 | $246.40 | 269413 |
| 2025-05-19 | 243.68 | $248.10 | 248200 |
| 2025-05-16 | 243.22 | $246.10 | 421168 |
| 2025-05-15 | 242.92 | $243.07 | 519100 |
| 2025-05-14 | 242.90 | $239.55 | 308600 |
| 2025-05-13 | 243.25 | $243.44 | 385620 |
| 2025-05-12 | 243.23 | $248.22 | 310000 |
| 2025-05-09 | 242.71 | $251.89 | 277732 |
| 2025-05-08 | 241.74 | $249.93 | 389700 |
| 2025-05-07 | 240.88 | $248.14 | 423700 |
| 2025-05-06 | 240.12 | $247.57 | 308729 |
| 2025-05-05 | 239.33 | $246.83 | 312700 |
| 2025-05-02 | 238.54 | $243.24 | 429142 |
| 2025-05-01 | 238.05 | $237.20 | 376703 |
| 2025-04-30 | 238.14 | $241.93 | 440200 |
| 2025-04-29 | 237.74 | $242.01 | 517730 |
| 2025-04-28 | 237.29 | $237.89 | 421300 |
| 2025-04-25 | 237.22 | $235.35 | 1.1M |
| 2025-04-24 | 237.42 | $227.94 | 1.0M |
| 2025-04-23 | 238.42 | $239.96 | 520000 |
| 2025-04-22 | 238.26 | $243.50 | 426900 |
| 2025-04-21 | 237.70 | $234.82 | 705825 |
| 2025-04-17 | 238.01 | $240.65 | 429115 |
| 2025-04-16 | 237.73 | $237.85 | 278200 |
| 2025-04-15 | 237.72 | $238.40 | 253200 |
| 2025-04-14 | 237.64 | $239.79 | 254100 |
| 2025-04-11 | 237.42 | $238.01 | 524300 |
| 2025-04-10 | 237.35 | $232.05 | 531439 |
| 2025-04-09 | 237.91 | $238.88 | 514300 |
| 2025-04-08 | 237.81 | $226.21 | 611100 |
| 2025-04-07 | 239.03 | $220.37 | 515200 |
| 2025-04-04 | 241.00 | $232.67 | 869600 |
| 2025-04-03 | 241.87 | $245.35 | 299321 |
| 2025-04-02 | 241.51 | $249.15 | 539300 |
| 2025-04-01 | 240.70 | $245.00 | 657400 |
| 2025-03-31 | 240.25 | $240.00 | 714700 |
| 2025-03-28 | 240.28 | $242.38 | 269504 |
| 2025-03-27 | 240.06 | $246.73 | 322900 |
| 2025-03-26 | 239.35 | $244.27 | 411023 |
| 2025-03-25 | 238.84 | $239.12 | 458020 |
| 2025-03-24 | 238.81 | $239.69 | 431400 |
| 2025-03-21 | 238.71 | $236.34 | 1.4M |
| 2025-03-20 | 238.96 | $235.70 | 622900 |
| 2025-03-19 | 239.31 | $240.41 | 590800 |
| 2025-03-18 | 239.19 | $240.61 | 345000 |
| 2025-03-17 | 239.04 | $245.29 | 532800 |
| 2025-03-14 | 238.38 | $239.65 | 559300 |
| 2025-03-13 | 238.25 | $236.23 | 412812 |
| 2025-03-12 | 238.46 | $234.93 | 461200 |
| 2025-03-11 | 238.83 | $239.41 | 474916 |
| 2025-03-10 | 238.77 | $241.45 | 592500 |
| 2025-03-07 | 238.49 | $243.82 | 600241 |
| 2025-03-06 | 237.93 | $243.20 | 705000 |
| 2025-03-05 | 237.37 | $244.00 | 627739 |
| 2025-03-04 | 236.68 | $244.68 | 769707 |
| 2025-03-03 | 235.83 | $241.27 | 447307 |
| 2025-02-28 | 235.26 | $237.62 | 445100 |
| 2025-02-27 | 235.01 | $233.59 | 418800 |
| 2025-02-26 | 235.16 | $231.16 | 313300 |
| 2025-02-25 | 235.59 | $232.80 | 525428 |
| 2025-02-24 | 235.88 | $228.50 | 513800 |
| 2025-02-21 | 236.66 | $226.55 | 578204 |
| 2025-02-20 | 237.72 | $228.92 | 488600 |
| 2025-02-19 | 238.65 | $230.17 | 377016 |
| 2025-02-18 | 239.54 | $232.76 | 440340 |
| 2025-02-14 | 240.25 | $230.93 | 298000 |
| 2025-02-13 | 241.23 | $233.40 | 457012 |
| 2025-02-12 | 242.06 | $231.02 | 391900 |
| 2025-02-11 | 243.22 | $235.02 | 338900 |
| 2025-02-10 | 244.08 | $234.02 | 360600 |
| 2025-02-07 | 245.14 | $239.54 | 435103 |
| 2025-02-06 | 245.73 | $240.92 | 628230 |
| 2025-02-05 | 246.24 | $234.00 | 623300 |
| 2025-02-04 | 247.53 | $232.41 | 572800 |
| 2025-02-03 | 249.12 | $232.23 | 630000 |
| 2025-01-31 | 250.90 | $232.58 | 923500 |
| 2025-01-30 | 252.82 | $238.39 | 884544 |
| 2025-01-29 | 254.34 | $236.89 | 1.7M |
| 2025-01-28 | 256.18 | $259.06 | 485110 |
| 2025-01-27 | 255.88 | $263.22 | 449183 |
| 2025-01-24 | 255.10 | $256.02 | 363747 |
| 2025-01-23 | 255.01 | $251.97 | 298200 |
| 2025-01-22 | 255.33 | $256.16 | 391241 |
| 2025-01-21 | 255.24 | $257.22 | 319700 |
| 2025-01-17 | 255.03 | $257.46 | 1.3M |
| 2025-01-16 | 254.77 | $256.97 | 405300 |
| 2025-01-15 | 254.54 | $255.00 | 590900 |
| 2025-01-14 | 254.50 | $251.14 | 684112 |
| 2025-01-13 | 254.85 | $253.31 | 536841 |
| 2025-01-10 | 255.01 | $250.05 | 585379 |
| 2025-01-08 | 255.53 | $253.33 | 429593 |
| 2025-01-07 | 255.76 | $253.84 | 385000 |
| 2025-01-06 | 255.97 | $248.62 | 470700 |
| 2025-01-03 | 256.74 | $252.83 | 279100 |
| 2025-01-02 | 257.15 | $248.83 | 444103 |
| 2024-12-31 | 258.03 | $248.81 | 307036 |
| 2024-12-30 | 259.00 | $248.80 | 338000 |
| 2024-12-27 | 260.07 | $250.63 | 356830 |
| 2024-12-26 | 261.06 | $250.95 | 250223 |
| 2024-12-24 | 262.13 | $249.95 | 148816 |
| 2024-12-23 | 263.41 | $249.77 | 396966 |
| 2024-12-20 | 264.85 | $249.37 | 1.2M |
| 2024-12-19 | 266.48 | $248.37 | 722100 |
| 2024-12-18 | 268.38 | $241.97 | 813232 |
| 2024-12-17 | 271.16 | $255.19 | 676827 |
| 2024-12-16 | 272.84 | $260.24 | 874797 |
| 2024-12-13 | 274.17 | $267.76 | 348764 |
| 2024-12-12 | 274.85 | $268.23 | 321312 |
| 2024-12-11 | 275.54 | $270.78 | 311558 |
| 2024-12-10 | 276.04 | $269.08 | 387400 |
| 2024-12-09 | 276.78 | $274.69 | 391200 |
| 2024-12-06 | 277.00 | $279.66 | 418400 |
| 2024-12-05 | 276.72 | $287.06 | 349623 |
| 2024-12-04 | 275.63 | $284.50 | 414305 |
| 2024-12-03 | 274.69 | $286.94 | 470350 |
| 2024-12-02 | 273.40 | $287.47 | 446117 |
| 2024-11-29 | 271.92 | $286.15 | 244225 |
| 2024-11-27 | 270.43 | $285.44 | 399200 |
| 2024-11-26 | 268.85 | $282.38 | 330710 |
| 2024-11-25 | 267.42 | $279.67 | 513400 |
| 2024-11-22 | 266.13 | $271.90 | 367009 |
| 2024-11-21 | 265.53 | $264.64 | 346200 |
| 2024-11-20 | 265.62 | $264.30 | 328600 |
| 2024-11-19 | 265.76 | $264.61 | 485000 |
| 2024-11-18 | 265.88 | $261.50 | 780722 |
| 2024-11-15 | 266.34 | $260.18 | 583200 |
| 2024-11-14 | 266.99 | $256.96 | 617200 |
| 2024-11-13 | 268.04 | $260.27 | 654915 |
| 2024-11-12 | 268.86 | $263.83 | 552300 |
| 2024-11-11 | 269.39 | $264.76 | 655232 |
| 2024-11-08 | 269.88 | $268.12 | 746122 |
| 2024-11-07 | 270.06 | $265.81 | 1.0M |
| 2024-11-06 | 270.51 | $277.90 | 440000 |
| 2024-11-05 | 269.73 | $269.29 | 326600 |
| 2024-11-04 | 269.78 | $266.49 | 378300 |
| 2024-11-01 | 270.13 | $264.07 | 382600 |
| 2024-10-31 | 270.76 | $262.40 | 491100 |
| 2024-10-30 | 271.64 | $267.40 | 256500 |
| 2024-10-29 | 272.09 | $268.08 | 257900 |
| 2024-10-28 | 272.51 | $269.28 | 194342 |
| 2024-10-25 | 272.85 | $268.36 | 254924 |
| 2024-10-24 | 273.33 | $272.57 | 289847 |
| 2024-10-23 | 273.40 | $275.09 | 238300 |
| 2024-10-22 | 273.23 | $276.10 | 274007 |
| 2024-10-21 | 272.92 | $278.97 | 434801 |
| 2024-10-18 | 272.29 | $282.60 | 1.4M |
| 2024-10-17 | 271.20 | $283.49 | 423634 |
| 2024-10-16 | 269.91 | $275.86 | 309700 |
| 2024-10-15 | 269.28 | $274.68 | 348003 |
| 2024-10-14 | 268.72 | $278.64 | 394673 |
| 2024-10-11 | 267.67 | $275.55 | 431604 |
| 2024-10-10 | 266.84 | $278.80 | 699110 |
| 2024-10-09 | 265.58 | $273.82 | 925800 |
| 2024-10-08 | 264.71 | $261.47 | 879000 |
| 2024-10-07 | 265.06 | $253.81 | 992700 |
| 2024-10-04 | 266.24 | $279.69 | 256814 |
| 2024-10-03 | 264.82 | $273.87 | 195900 |
| 2024-10-02 | 263.87 | $275.30 | 240240 |
| 2024-10-01 | 262.67 | $274.30 | 248200 |
| 2024-09-30 | 261.45 | $272.40 | 423100 |
| 2024-09-27 | 260.29 | $269.40 | 314700 |
| 2024-09-26 | 259.33 | $269.09 | 384141 |
| 2024-09-25 | 258.31 | $264.04 | 300800 |
| 2024-09-24 | 257.70 | $262.64 | 265706 |
| 2024-09-23 | 257.18 | $264.55 | 259600 |
| 2024-09-20 | 256.41 | $263.67 | 667600 |
| 2024-09-19 | 255.64 | $260.96 | 435804 |
| 2024-09-18 | 255.08 | $262.96 | 199700 |
| 2024-09-17 | 254.25 | $263.58 | 236249 |
| 2024-09-16 | 253.27 | $266.00 | 312900 |
| 2024-09-13 | 251.93 | $258.51 | 247000 |
| 2024-09-12 | 251.24 | $254.20 | 357023 |
| 2024-09-11 | 250.93 | $254.94 | 251500 |
| 2024-09-10 | 250.51 | $256.12 | 292612 |
| 2024-09-09 | 249.92 | $258.83 | 264400 |
| 2024-09-06 | 248.98 | $258.27 | 222000 |
| 2024-09-05 | 248.00 | $259.91 | 220000 |
| 2024-09-04 | 246.75 | $259.04 | 225102 |
| 2024-09-03 | 245.45 | $256.94 | 287800 |
| 2024-08-30 | 244.24 | $254.79 | 373800 |
| 2024-08-29 | 243.13 | $257.45 | 264534 |
| 2024-08-28 | 241.62 | $255.86 | 293100 |
| 2024-08-27 | 240.13 | $250.51 | 181224 |
| 2024-08-26 | 239.03 | $250.11 | 208800 |
| 2024-08-23 | 237.87 | $251.99 | 449741 |
| 2024-08-22 | 236.38 | $247.25 | 181900 |
| 2024-08-21 | 235.24 | $244.96 | 168300 |
| 2024-08-20 | 234.21 | $244.67 | 265319 |
| 2024-08-19 | 233.11 | $245.53 | 269700 |
| 2024-08-16 | 231.80 | $240.58 | 234209 |
| 2024-08-15 | 230.88 | $239.10 | 169400 |
| 2024-08-14 | 230.02 | $236.43 | 164942 |
| 2024-08-13 | 229.34 | $232.51 | 230339 |
| 2024-08-12 | 229.01 | $234.67 | 243703 |
| 2024-08-09 | 228.41 | $235.93 | 293933 |
| 2024-08-08 | 227.62 | $232.75 | 211943 |
| 2024-08-07 | 227.08 | $229.34 | 242939 |
| 2024-08-06 | 226.84 | $227.36 | 243600 |
| 2024-08-05 | 226.79 | $228.40 | 842310 |
| 2024-08-02 | 226.62 | $234.67 | 411730 |
| 2024-08-01 | 225.77 | $231.86 | 623916 |
| 2024-07-31 | 225.13 | $231.91 | 306700 |
| 2024-07-30 | 224.41 | $229.89 | 202214 |
| 2024-07-29 | 223.84 | $226.94 | 219825 |
| 2024-07-26 | 223.51 | $224.50 | 399600 |
| 2024-07-25 | 223.41 | $219.59 | 894024 |
| 2024-07-24 | 223.81 | $224.70 | 395381 |
| 2024-07-23 | 223.72 | $225.86 | 227100 |
| 2024-07-22 | 223.49 | $225.59 | 263900 |
| 2024-07-19 | 223.27 | $225.65 | 357055 |
| 2024-07-18 | 223.02 | $229.89 | 237300 |
| 2024-07-17 | 222.29 | $229.43 | 307300 |
| 2024-07-16 | 221.54 | $229.37 | 251338 |
| 2024-07-15 | 220.72 | $225.18 | 326707 |
| 2024-07-12 | 220.25 | $220.00 | 241301 |
| 2024-07-11 | 220.28 | $217.83 | 320509 |
| 2024-07-10 | 220.53 | $219.16 | 223500 |
| 2024-07-09 | 220.68 | $217.28 | 241200 |
| 2024-07-08 | 221.04 | $217.71 | 386604 |
| 2024-07-05 | 221.39 | $211.47 | 731518 |
| 2024-07-03 | 222.43 | $212.31 | 309547 |
| 2024-07-02 | 223.49 | $212.93 | 540600 |
| 2024-07-01 | 224.61 | $221.17 | 252145 |
| 2024-06-28 | 224.97 | $223.51 | 819925 |
| 2024-06-27 | 225.12 | $224.57 | 278619 |
| 2024-06-26 | 225.18 | $225.44 | 210008 |
| 2024-06-25 | 225.15 | $229.48 | 234800 |
| 2024-06-24 | 224.70 | $226.56 | 237134 |
| 2024-06-21 | 224.50 | $224.27 | 523100 |
| 2024-06-20 | 224.53 | $225.94 | 212149 |
| 2024-06-18 | 224.38 | $225.47 | 308700 |
| 2024-06-17 | 224.26 | $223.15 | 189600 |
| 2024-06-14 | 224.38 | $218.03 | 254936 |
| 2024-06-13 | 225.05 | $221.33 | 256000 |
| 2024-06-12 | 225.44 | $219.66 | 288200 |
| 2024-06-11 | 226.05 | $223.29 | 286300 |
| 2024-06-10 | 226.34 | $227.96 | 150400 |
| 2024-06-07 | 226.17 | $227.94 | 160000 |
| 2024-06-06 | 225.98 | $226.40 | 172100 |
| 2024-06-05 | 225.93 | $226.00 | 241100 |
| 2024-06-04 | 225.93 | $224.43 | 207844 |
| 2024-06-03 | 226.09 | $224.78 | 303400 |
| 2024-05-31 | 226.22 | $227.86 | 367004 |
| 2024-05-30 | 226.05 | $227.56 | 398200 |
| 2024-05-29 | 225.89 | $222.65 | 280700 |
| 2024-05-28 | 226.23 | $228.97 | 220200 |
| 2024-05-24 | 225.94 | $228.67 | 150100 |
| 2024-05-23 | 225.66 | $227.27 | 274700 |
| 2024-05-22 | 225.49 | $231.02 | 327900 |
| 2024-05-21 | 224.91 | $231.77 | 269400 |
| 2024-05-20 | 224.18 | $227.40 | 193110 |
| 2024-05-17 | 223.84 | $229.43 | 178832 |
| 2024-05-16 | 223.26 | $226.85 | 239406 |
| 2024-05-15 | 222.88 | $222.85 | 264000 |
| 2024-05-14 | 222.88 | $223.15 | 256200 |
| 2024-05-13 | 222.85 | $223.67 | 200723 |
| 2024-05-10 | 222.77 | $225.75 | 191900 |
| 2024-05-09 | 222.45 | $225.81 | 144500 |
| 2024-05-08 | 222.10 | $226.61 | 235400 |
| 2024-05-07 | 221.62 | $225.18 | 412600 |
| 2024-05-06 | 221.25 | $222.98 | 268900 |
| 2024-05-03 | 221.07 | $218.32 | 374825 |
| 2024-05-02 | 221.36 | $218.56 | 625000 |
| 2024-05-01 | 221.65 | $218.32 | 896136 |
| 2024-04-30 | 222.00 | $219.25 | 675324 |
| 2024-04-29 | 222.29 | $221.68 | 375225 |
| 2024-04-26 | 222.36 | $219.08 | 176625 |
| 2024-04-25 | 222.70 | $219.60 | 214000 |
| 2024-04-24 | 223.03 | $219.80 | 291800 |
| 2024-04-23 | 223.37 | $220.17 | 344900 |
| 2024-04-22 | 223.70 | $226.82 | 194200 |
| 2024-04-19 | 223.38 | $224.74 | 308700 |
| 2024-04-18 | 223.23 | $222.84 | 494549 |
| 2024-04-17 | 223.27 | $216.40 | 289900 |
| 2024-04-16 | 224.00 | $215.04 | 252327 |
| 2024-04-15 | 224.94 | $213.58 | 244700 |
| 2024-04-12 | 226.14 | $215.78 | 291344 |
| 2024-04-11 | 227.23 | $217.65 | 360700 |
| 2024-04-10 | 228.24 | $222.37 | 411029 |
| 2024-04-09 | 228.85 | $220.46 | 282300 |
| 2024-04-08 | 229.74 | $223.01 | 268222 |
| 2024-04-05 | 230.44 | $222.89 | 377614 |
| 2024-04-04 | 231.24 | $224.12 | 418940 |
| 2024-04-03 | 231.99 | $229.70 | 353200 |
| 2024-04-02 | 232.23 | $230.99 | 259220 |
| 2024-04-01 | 232.36 | $234.97 | 254424 |
| 2024-03-28 | 232.09 | $235.03 | 204446 |
| 2024-03-27 | 231.78 | $236.06 | 312100 |
| 2024-03-26 | 231.33 | $233.37 | 344900 |
| 2024-03-25 | 231.11 | $231.98 | 315800 |
| 2024-03-22 | 231.02 | $228.47 | 261201 |
| 2024-03-21 | 231.29 | $231.63 | 269030 |
| 2024-03-20 | 231.25 | $236.19 | 217832 |
| 2024-03-19 | 230.73 | $235.29 | 215904 |
| 2024-03-18 | 230.25 | $235.40 | 227700 |
| 2024-03-15 | 229.71 | $237.40 | 871738 |
| 2024-03-14 | 228.90 | $237.84 | 239900 |
| 2024-03-13 | 227.96 | $236.70 | 207711 |
| 2024-03-12 | 227.04 | $236.02 | 253421 |
| 2024-03-11 | 226.09 | $235.10 | 252044 |
| 2024-03-08 | 225.15 | $230.35 | 290500 |
| 2024-03-07 | 224.60 | $228.23 | 228146 |
| 2024-03-06 | 224.22 | $228.16 | 310414 |
| 2024-03-05 | 223.80 | $223.52 | 332233 |
| 2024-03-04 | 223.83 | $223.13 | 208307 |
| 2024-03-01 | 223.90 | $223.35 | 233046 |
| 2024-02-29 | 223.96 | $224.82 | 387900 |
| 2024-02-28 | 223.87 | $229.10 | 162900 |
| 2024-02-27 | 223.32 | $226.19 | 187535 |
| 2024-02-26 | 223.02 | $225.25 | 196800 |
| 2024-02-23 | 222.78 | $226.45 | 259216 |
| 2024-02-22 | 222.40 | $224.41 | 291344 |
| 2024-02-21 | 222.19 | $221.55 | 344700 |
| 2024-02-20 | 222.25 | $222.72 | 372800 |
| 2024-02-16 | 222.20 | $226.76 | 356587 |
| 2024-02-15 | 221.72 | $228.61 | 495805 |
| 2024-02-14 | 221.00 | $228.18 | 336057 |
| 2024-02-13 | 220.24 | $227.87 | 573700 |
| 2024-02-12 | 219.44 | $226.24 | 449204 |
| 2024-02-09 | 218.72 | $225.94 | 674934 |
| 2024-02-08 | 217.97 | $226.51 | 633600 |
| 2024-02-07 | 217.07 | $234.55 | 380600 |
| 2024-02-06 | 215.23 | $227.67 | 439807 |
| 2024-02-05 | 213.92 | $227.59 | 477014 |
| 2024-02-02 | 212.48 | $226.25 | 464100 |
| 2024-02-01 | 211.03 | $223.18 | 805400 |
| 2024-01-31 | 209.75 | $228.83 | 1.5M |
| 2024-01-30 | 207.74 | $215.06 | 627500 |
| 2024-01-29 | 206.97 | $214.54 | 538000 |
| 2024-01-26 | 206.17 | $213.31 | 404220 |
| 2024-01-25 | 205.42 | $209.57 | 391443 |
| 2024-01-24 | 204.98 | $209.32 | 303400 |
| 2024-01-23 | 204.52 | $208.09 | 362100 |
| 2024-01-22 | 204.15 | $209.08 | 327400 |
| 2024-01-19 | 203.63 | $209.91 | 293600 |
| 2024-01-18 | 202.97 | $209.74 | 361700 |
| 2024-01-17 | 202.26 | $205.61 | 384400 |
| 2024-01-16 | 201.90 | $209.20 | 474600 |
| 2024-01-12 | 201.13 | $204.98 | 303029 |
| 2024-01-11 | 200.73 | $204.16 | 221236 |
| 2024-01-10 | 200.37 | $200.65 | 229907 |
| 2024-01-09 | 200.34 | $201.17 | 271620 |
| 2024-01-08 | 200.25 | $202.73 | 261025 |
| 2024-01-05 | 199.99 | $201.28 | 333900 |
| 2024-01-04 | 199.86 | $202.09 | 283605 |
| 2024-01-03 | 199.62 | $202.44 | 374300 |
| 2024-01-02 | 199.32 | $200.14 | 433600 |
| 2023-12-29 | 199.24 | $196.00 | 345619 |
| 2023-12-28 | 199.58 | $194.75 | 308246 |
| 2023-12-27 | 200.09 | $193.31 | 263300 |
| 2023-12-26 | 200.80 | $192.67 | 444600 |
| 2023-12-22 | 201.66 | $194.49 | 442513 |
| 2023-12-21 | 202.41 | $194.54 | 474700 |
| 2023-12-20 | 203.24 | $192.71 | 1.0M |
| 2023-12-19 | 204.35 | $199.92 | 487300 |
| 2023-12-18 | 204.81 | $198.49 | 446700 |
| 2023-12-15 | 205.48 | $196.11 | 1.5M |
| 2023-12-14 | 206.46 | $195.00 | 1.2M |
| 2023-12-13 | 207.67 | $201.47 | 530346 |
| 2023-12-12 | 208.32 | $208.13 | 413245 |
| 2023-12-11 | 208.34 | $202.99 | 416335 |
| 2023-12-08 | 208.91 | $200.67 | 347007 |
| 2023-12-07 | 209.77 | $199.63 | 423926 |
| 2023-12-06 | 210.84 | $202.85 | 401500 |
| 2023-12-05 | 211.68 | $208.62 | 410734 |
| 2023-12-04 | 212.00 | $208.76 | 381600 |
| 2023-12-01 | 212.35 | $213.27 | 327000 |
| 2023-11-30 | 212.25 | $214.36 | 372016 |
| 2023-11-29 | 212.03 | $211.13 | 437714 |
| 2023-11-28 | 212.12 | $212.83 | 372184 |
| 2023-11-27 | 212.05 | $220.39 | 337238 |
| 2023-11-24 | 211.17 | $219.26 | 123148 |
| 2023-11-22 | 210.32 | $216.32 | 297600 |
| 2023-11-21 | 209.68 | $214.98 | 501613 |
| 2023-11-20 | 209.13 | $210.31 | 405434 |
| 2023-11-17 | 209.00 | $206.81 | 403700 |
| 2023-11-16 | 209.23 | $204.36 | 383031 |
| 2023-11-15 | 209.74 | $202.14 | 578745 |
| 2023-11-14 | 210.54 | $208.03 | 641244 |
| 2023-11-13 | 210.81 | $210.79 | 411300 |
| 2023-11-10 | 210.81 | $209.92 | 373048 |
| 2023-11-09 | 210.91 | $207.22 | 333434 |
| 2023-11-08 | 211.29 | $205.82 | 339100 |
| 2023-11-07 | 211.87 | $207.36 | 365300 |
| 2023-11-06 | 212.34 | $207.04 | 530700 |
| 2023-11-03 | 212.90 | $206.08 | 1.1M |
| 2023-11-02 | 213.62 | $208.61 | 1.9M |
| 2023-11-01 | 214.15 | $226.97 | 928300 |
| 2023-10-31 | 212.80 | $219.59 | 990300 |
| 2023-10-30 | 212.08 | $211.92 | 412200 |
| 2023-10-27 | 212.10 | $210.21 | 476600 |
| 2023-10-26 | 212.30 | $212.10 | 633814 |
| 2023-10-25 | 212.32 | $218.88 | 533400 |
| 2023-10-24 | 211.63 | $217.98 | 344044 |
| 2023-10-23 | 210.96 | $214.73 | 355800 |
| 2023-10-20 | 210.56 | $216.88 | 480028 |
| 2023-10-19 | 209.90 | $218.54 | 380200 |
| 2023-10-18 | 208.99 | $223.03 | 549600 |
| 2023-10-17 | 207.51 | $221.79 | 437300 |
| 2023-10-16 | 206.01 | $217.77 | 277622 |
| 2023-10-13 | 204.77 | $214.96 | 474400 |
| 2023-10-12 | 203.70 | $215.09 | 668013 |
| 2023-10-11 | 202.50 | $213.20 | 409200 |
| 2023-10-10 | 201.37 | $205.95 | 259300 |
| 2023-10-09 | 200.89 | $208.10 | 362349 |
| 2023-10-06 | 200.13 | $207.87 | 344600 |
| 2023-10-05 | 199.32 | $205.96 | 329400 |
| 2023-10-04 | 198.62 | $202.46 | 444104 |
| 2023-10-03 | 198.22 | $196.93 | 272000 |
| 2023-10-02 | 198.35 | $197.56 | 216748 |
| 2023-09-29 | 198.44 | $197.92 | 351503 |
| 2023-09-28 | 198.49 | $203.73 | 331600 |
| 2023-09-27 | 197.94 | $199.52 | 362700 |
| 2023-09-26 | 197.77 | $200.34 | 254332 |
| 2023-09-25 | 197.50 | $202.63 | 176300 |
| 2023-09-22 | 196.96 | $202.87 | 217000 |
| 2023-09-21 | 196.34 | $202.96 | 209539 |
| 2023-09-20 | 195.64 | $205.25 | 418341 |
| 2023-09-19 | 194.63 | $205.89 | 285300 |
| 2023-09-18 | 193.44 | $201.60 | 239117 |
| 2023-09-15 | 192.59 | $200.32 | 472519 |
| 2023-09-14 | 191.77 | $200.04 | 180700 |
| 2023-09-13 | 190.90 | $199.08 | 249038 |
| 2023-09-12 | 190.04 | $201.25 | 352900 |
| 2023-09-11 | 188.86 | $199.94 | 476200 |
| 2023-09-08 | 187.70 | $196.75 | 544000 |
| 2023-09-07 | 186.74 | $194.27 | 431436 |
| 2023-09-06 | 185.95 | $188.67 | 205946 |
| 2023-09-05 | 185.66 | $188.19 | 350531 |
| 2023-09-01 | 185.40 | $189.64 | 155119 |
| 2023-08-31 | 184.95 | $187.89 | 274614 |
| 2023-08-30 | 184.64 | $188.34 | 337817 |
| 2023-08-29 | 184.25 | $183.85 | 245100 |
| 2023-08-28 | 184.29 | $180.33 | 276000 |
| 2023-08-25 | 184.71 | $181.90 | 354600 |
| 2023-08-24 | 185.01 | $184.41 | 276748 |
| 2023-08-23 | 185.07 | $181.77 | 244000 |
| 2023-08-22 | 185.42 | $176.98 | 332400 |
| 2023-08-21 | 186.31 | $177.58 | 274346 |
| 2023-08-18 | 187.23 | $177.90 | 341000 |
| 2023-08-17 | 188.21 | $177.77 | 398412 |
| 2023-08-16 | 189.31 | $183.58 | 294300 |
| 2023-08-15 | 189.91 | $182.29 | 272400 |
| 2023-08-14 | 190.71 | $183.41 | 276430 |
| 2023-08-11 | 191.48 | $184.47 | 369531 |
| 2023-08-10 | 192.22 | $190.48 | 431700 |
| 2023-08-09 | 192.40 | $189.01 | 705001 |
| 2023-08-08 | 192.76 | $183.40 | 1.3M |
| 2023-08-07 | 193.74 | $195.97 | 404334 |
| 2023-08-04 | 193.51 | $193.11 | 688517 |
| 2023-08-03 | 193.55 | $196.09 | 544637 |
| 2023-08-02 | 193.28 | $192.15 | 475834 |
| 2023-08-01 | 193.40 | $187.57 | 319607 |
| 2023-07-31 | 194.01 | $186.76 | 892400 |
| 2023-07-28 | 194.77 | $189.63 | 514400 |
| 2023-07-27 | 195.32 | $190.46 | 854328 |
| 2023-07-26 | 195.83 | $200.53 | 878300 |
| 2023-07-25 | 195.33 | $201.54 | 468900 |
| 2023-07-24 | 194.68 | $201.41 | 460020 |
| 2023-07-21 | 193.97 | $202.78 | 356501 |
| 2023-07-20 | 193.04 | $201.23 | 385533 |
| 2023-07-19 | 192.18 | $198.53 | 416000 |
| 2023-07-18 | 191.51 | $200.07 | 420900 |
| 2023-07-17 | 190.61 | $197.22 | 307624 |
| 2023-07-14 | 189.92 | $192.15 | 223026 |
| 2023-07-13 | 189.68 | $194.21 | 323443 |
| 2023-07-12 | 189.21 | $193.32 | 275404 |
| 2023-07-11 | 188.77 | $192.09 | 508800 |
| 2023-07-10 | 188.42 | $189.11 | 241600 |
| 2023-07-07 | 188.35 | $190.77 | 384746 |
| 2023-07-06 | 188.10 | $186.98 | 575927 |
| 2023-07-05 | 188.21 | $185.49 | 308400 |
| 2023-07-03 | 188.50 | $184.76 | 211900 |
| 2023-06-30 | 188.89 | $186.52 | 350900 |
| 2023-06-29 | 189.14 | $184.94 | 449842 |
| 2023-06-28 | 189.59 | $180.39 | 625300 |
| 2023-06-27 | 190.55 | $183.30 | 341200 |
| 2023-06-26 | 191.32 | $186.32 | 472800 |
| 2023-06-23 | 191.84 | $187.79 | 746100 |
| 2023-06-22 | 192.27 | $190.97 | 303551 |
| 2023-06-21 | 192.41 | $189.94 | 385718 |
| 2023-06-20 | 192.67 | $190.23 | 314920 |
| 2023-06-16 | 192.92 | $191.83 | 684301 |
| 2023-06-15 | 193.04 | $188.75 | 428500 |
| 2023-06-14 | 193.49 | $187.97 | 307749 |
| 2023-06-13 | 194.07 | $189.63 | 295746 |
| 2023-06-12 | 194.54 | $189.46 | 439030 |
| 2023-06-09 | 195.07 | $192.49 | 320627 |
| 2023-06-08 | 195.35 | $192.95 | 340914 |
| 2023-06-07 | 195.60 | $193.44 | 568300 |
| 2023-06-06 | 195.82 | $193.15 | 384617 |
| 2023-06-05 | 196.11 | $193.81 | 429815 |
| 2023-06-02 | 196.35 | $190.33 | 493148 |
| 2023-06-01 | 196.98 | $188.43 | 561000 |
| 2023-05-31 | 197.88 | $188.37 | 901648 |
| 2023-05-30 | 198.88 | $192.29 | 979720 |
| 2023-05-26 | 199.58 | $189.08 | 752300 |
| 2023-05-25 | 200.68 | $194.67 | 2.5M |
| 2023-05-24 | 201.31 | $192.00 | 3.3M |
| 2023-05-23 | 202.29 | $196.39 | 1.3M |
| 2023-05-22 | 202.92 | $189.03 | 808454 |
| 2023-05-19 | 204.38 | $198.86 | 385834 |
| 2023-05-18 | 204.96 | $195.00 | 458400 |
| 2023-05-17 | 206.01 | $189.62 | 855414 |
| 2023-05-16 | 207.73 | $198.78 | 354700 |
| 2023-05-15 | 208.67 | $203.76 | 347100 |
| 2023-05-12 | 209.19 | $208.91 | 218300 |
| 2023-05-11 | 209.22 | $211.19 | 225614 |
| 2023-05-10 | 209.01 | $210.39 | 213918 |
| 2023-05-09 | 208.87 | $210.52 | 309113 |
| 2023-05-08 | 208.69 | $209.67 | 255832 |
| 2023-05-05 | 208.59 | $206.30 | 313100 |
| 2023-05-04 | 208.83 | $205.55 | 436613 |
| 2023-05-03 | 209.18 | $214.60 | 505900 |
| 2023-05-02 | 208.61 | $220.12 | 569700 |
| 2023-05-01 | 207.40 | $215.45 | 329346 |
| 2023-04-28 | 206.55 | $215.41 | 477900 |
| 2023-04-27 | 205.61 | $210.52 | 331806 |
| 2023-04-26 | 205.10 | $206.96 | 339213 |
| 2023-04-25 | 204.90 | $208.77 | 185700 |
| 2023-04-24 | 204.50 | $209.68 | 232300 |
| 2023-04-21 | 203.95 | $209.80 | 229749 |
| 2023-04-20 | 203.33 | $209.34 | 186900 |
| 2023-04-19 | 202.70 | $207.01 | 251600 |
| 2023-04-18 | 202.25 | $205.22 | 221300 |
| 2023-04-17 | 201.94 | $202.42 | 196526 |
| 2023-04-14 | 201.88 | $201.32 | 194100 |
| 2023-04-13 | 201.94 | $202.74 | 322713 |
| 2023-04-12 | 201.86 | $207.06 | 238022 |
| 2023-04-11 | 201.31 | $205.74 | 245719 |
| 2023-04-10 | 200.85 | $206.50 | 211421 |
| 2023-04-06 | 200.25 | $204.44 | 234105 |
| 2023-04-05 | 199.81 | $205.41 | 246409 |
| 2023-04-04 | 199.22 | $202.73 | 255201 |
| 2023-04-03 | 198.85 | $202.11 | 215724 |
| 2023-03-31 | 198.51 | $200.34 | 272000 |
| 2023-03-30 | 198.32 | $198.88 | 225720 |
| 2023-03-29 | 198.26 | $200.65 | 198000 |
| 2023-03-28 | 198.00 | $197.61 | 227700 |
| 2023-03-27 | 198.05 | $195.33 | 235600 |
| 2023-03-24 | 198.33 | $191.27 | 345200 |
| 2023-03-23 | 199.07 | $191.50 | 209500 |
| 2023-03-22 | 199.87 | $192.57 | 257600 |
| 2023-03-21 | 200.64 | $195.97 | 255900 |
| 2023-03-20 | 201.13 | $192.47 | 262900 |
| 2023-03-17 | 202.04 | $188.99 | 671903 |
| 2023-03-16 | 203.42 | $196.92 | 465032 |
| 2023-03-15 | 204.10 | $186.67 | 456646 |
| 2023-03-14 | 205.94 | $197.71 | 499711 |
| 2023-03-13 | 206.80 | $189.45 | 502600 |
| 2023-03-10 | 208.63 | $194.30 | 701600 |
| 2023-03-09 | 210.14 | $202.37 | 319622 |
| 2023-03-08 | 210.96 | $210.90 | 208619 |
| 2023-03-07 | 210.96 | $212.93 | 192306 |
| 2023-03-06 | 210.76 | $211.82 | 326021 |
| 2023-03-03 | 210.64 | $212.85 | 250109 |
| 2023-03-02 | 210.41 | $214.18 | 229514 |
| 2023-03-01 | 210.01 | $217.19 | 287800 |
| 2023-02-28 | 209.26 | $214.90 | 358600 |
| 2023-02-27 | 208.67 | $211.49 | 246500 |
| 2023-02-24 | 208.37 | $210.91 | 249215 |
| 2023-02-23 | 208.10 | $207.29 | 237425 |
| 2023-02-22 | 208.19 | $207.45 | 171400 |
| 2023-02-21 | 208.26 | $209.77 | 340949 |
| 2023-02-17 | 208.10 | $212.89 | 285800 |
| 2023-02-16 | 207.60 | $210.76 | 349100 |
| 2023-02-15 | 207.27 | $215.04 | 358306 |
| 2023-02-14 | 206.45 | $215.15 | 287400 |
| 2023-02-13 | 205.53 | $217.36 | 336500 |
| 2023-02-10 | 204.29 | $216.73 | 768512 |
| 2023-02-09 | 202.98 | $221.82 | 505700 |
| 2023-02-08 | 201.00 | $216.88 | 377200 |
| 2023-02-07 | 199.32 | $215.32 | 320132 |
| 2023-02-06 | 197.64 | $212.99 | 378736 |
| 2023-02-03 | 196.02 | $206.11 | 347935 |
| 2023-02-02 | 194.96 | $203.43 | 677600 |
| 2023-02-01 | 194.07 | $209.53 | 715100 |
| 2023-01-31 | 192.44 | $195.69 | 888305 |
| 2023-01-30 | 192.10 | $192.60 | 376414 |
| 2023-01-27 | 192.05 | $195.01 | 226025 |
| 2023-01-26 | 191.74 | $196.80 | 262744 |
| 2023-01-25 | 191.21 | $196.28 | 330700 |
| 2023-01-24 | 190.67 | $192.48 | 276540 |
| 2023-01-23 | 190.48 | $190.29 | 355846 |
| 2023-01-20 | 190.50 | $191.30 | 267500 |
| 2023-01-19 | 190.42 | $195.07 | 198816 |
| 2023-01-18 | 189.93 | $193.37 | 294024 |
| 2023-01-17 | 189.57 | $194.62 | 232400 |
| 2023-01-13 | 189.03 | $198.25 | 205903 |
| 2023-01-12 | 188.06 | $195.17 | 293401 |
| 2023-01-11 | 187.32 | $192.83 | 237900 |
| 2023-01-10 | 186.74 | $194.48 | 267037 |
| 2023-01-09 | 185.92 | $189.19 | 260032 |
| 2023-01-06 | 185.58 | $192.83 | 267300 |
| 2023-01-05 | 184.81 | $186.32 | 267700 |
| 2023-01-04 | 184.65 | $186.72 | 267334 |
| 2023-01-03 | 184.44 | $185.82 | 350800 |
| 2022-12-30 | 184.29 | $184.23 | 200000 |
| 2022-12-29 | 184.30 | $186.28 | 208526 |
| 2022-12-28 | 184.09 | $187.32 | 198139 |
| 2022-12-27 | 183.75 | $186.95 | 125203 |
| 2022-12-23 | 183.41 | $186.88 | 147147 |
| 2022-12-22 | 183.05 | $187.21 | 270400 |
| 2022-12-21 | 182.61 | $187.62 | 295000 |
| 2022-12-20 | 182.08 | $184.16 | 255833 |
| 2022-12-19 | 181.86 | $182.03 | 311600 |
| 2022-12-16 | 181.85 | $182.24 | 833128 |
| 2022-12-15 | 181.80 | $179.79 | 239808 |
| 2022-12-14 | 182.02 | $181.39 | 272600 |
| 2022-12-13 | 182.08 | $180.70 | 368644 |
| 2022-12-12 | 182.23 | $184.50 | 298547 |
| 2022-12-09 | 181.99 | $186.03 | 297700 |
| 2022-12-08 | 181.56 | $186.76 | 413100 |
| 2022-12-07 | 181.02 | $182.30 | 289349 |
| 2022-12-06 | 180.88 | $188.85 | 290001 |
| 2022-12-05 | 180.04 | $186.39 | 219305 |
| 2022-12-02 | 179.37 | $187.84 | 359934 |
| 2022-12-01 | 178.48 | $182.83 | 388000 |
| 2022-11-30 | 178.02 | $188.91 | 294904 |
| 2022-11-29 | 176.88 | $187.16 | 233425 |
| 2022-11-28 | 175.80 | $184.69 | 305700 |
| 2022-11-25 | 174.86 | $186.56 | 266627 |
| 2022-11-23 | 173.63 | $185.24 | 203819 |
| 2022-11-22 | 172.41 | $185.54 | 250408 |
| 2022-11-21 | 171.02 | $183.44 | 263733 |
| 2022-11-18 | 169.72 | $181.79 | 495000 |
| 2022-11-17 | 168.45 | $180.16 | 341212 |
| 2022-11-16 | 167.21 | $180.89 | 301910 |
| 2022-11-15 | 165.77 | $181.35 | 328800 |
| 2022-11-14 | 164.13 | $174.59 | 748000 |
| 2022-11-11 | 163.03 | $174.23 | 683737 |
| 2022-11-10 | 161.85 | $179.60 | 446318 |
| 2022-11-09 | 159.99 | $181.29 | 326100 |
| 2022-11-08 | 157.74 | $181.26 | 579420 |
| 2022-11-07 | 155.27 | $182.61 | 481238 |
| 2022-11-04 | 152.39 | $182.87 | 827300 |
| 2022-11-03 | 149.18 | $177.49 | 1.3M |
| 2022-11-02 | 146.20 | $161.23 | 690800 |
| 2022-11-01 | 144.62 | $154.29 | 417500 |
| 2022-10-31 | 143.60 | $154.68 | 446543 |
| 2022-10-28 | 142.43 | $155.41 | 335500 |
| 2022-10-27 | 141.07 | $148.63 | 418600 |
| 2022-10-26 | 140.27 | $142.88 | 320000 |
| 2022-10-25 | 140.00 | $142.94 | 503900 |
| 2022-10-24 | 139.69 | $142.22 | 363300 |
| 2022-10-21 | 139.42 | $138.80 | 815900 |
| 2022-10-20 | 139.49 | $139.22 | 763900 |
| 2022-10-19 | 139.52 | $148.25 | 544308 |
| 2022-10-18 | 138.60 | $146.34 | 531616 |
| 2022-10-17 | 137.78 | $142.13 | 442517 |
| 2022-10-14 | 137.32 | $138.61 | 458937 |
| 2022-10-13 | 137.19 | $138.16 | 477100 |
| 2022-10-12 | 137.09 | $131.05 | 328400 |
| 2022-10-11 | 137.72 | $131.94 | 397003 |
| 2022-10-10 | 138.33 | $132.37 | 581322 |
| 2022-10-07 | 138.96 | $128.74 | 489014 |
| 2022-10-06 | 140.03 | $135.84 | 577740 |
| 2022-10-05 | 140.47 | $138.37 | 491735 |
| 2022-10-04 | 140.69 | $144.05 | 534351 |
| 2022-10-03 | 140.34 | $137.21 | 707626 |
| 2022-09-30 | 140.67 | $140.39 | 894915 |
| 2022-09-29 | 140.70 | $145.31 | 681017 |
| 2022-09-28 | 140.22 | $139.01 | 719000 |
| 2022-09-27 | 140.34 | $136.78 | 811736 |
| 2022-09-26 | 140.72 | $132.04 | 508658 |
| 2022-09-23 | 141.63 | $137.71 | 428434 |
| 2022-09-22 | 142.04 | $138.54 | 546823 |
| 2022-09-21 | 142.41 | $139.12 | 304133 |
| 2022-09-20 | 142.76 | $142.90 | 586100 |
| 2022-09-19 | 142.74 | $153.25 | 406834 |
| 2022-09-16 | 141.64 | $150.12 | 750500 |
| 2022-09-15 | 140.75 | $151.90 | 668000 |
| 2022-09-14 | 139.57 | $148.86 | 740314 |
| 2022-09-13 | 138.59 | $146.18 | 528400 |
| 2022-09-12 | 137.80 | $143.96 | 371100 |
| 2022-09-09 | 137.15 | $141.88 | 221400 |
| 2022-09-08 | 136.65 | $142.30 | 189037 |
| 2022-09-07 | 136.05 | $140.41 | 270034 |
| 2022-09-06 | 135.60 | $136.41 | 386100 |
| 2022-09-02 | 135.51 | $137.77 | 456700 |
| 2022-09-01 | 135.27 | $136.53 | 446834 |
| 2022-08-31 | 135.14 | $135.26 | 376649 |
| 2022-08-30 | 135.13 | $133.81 | 332200 |
| 2022-08-29 | 135.27 | $133.53 | 289100 |
| 2022-08-26 | 135.45 | $133.96 | 203410 |
| 2022-08-25 | 135.60 | $135.63 | 154344 |
| 2022-08-24 | 135.60 | $135.51 | 173900 |
| 2022-08-23 | 135.61 | $135.41 | 161525 |
| 2022-08-22 | 135.63 | $136.14 | 297500 |
| 2022-08-19 | 135.58 | $139.96 | 379100 |
| 2022-08-18 | 135.12 | $140.20 | 363700 |
| 2022-08-17 | 134.58 | $137.87 | 276524 |
| 2022-08-16 | 134.24 | $137.29 | 242623 |
| 2022-08-15 | 133.92 | $136.32 | 251054 |
| 2022-08-12 | 133.66 | $137.29 | 394700 |
| 2022-08-11 | 133.28 | $135.20 | 496400 |
| 2022-08-10 | 133.08 | $130.92 | 260919 |
| 2022-08-09 | 133.31 | $128.73 | 327800 |
| 2022-08-08 | 133.79 | $127.70 | 380100 |
| 2022-08-05 | 134.43 | $125.30 | 406243 |
| 2022-08-04 | 135.39 | $125.41 | 433500 |
| 2022-08-03 | 136.44 | $127.00 | 693100 |
| 2022-08-02 | 137.43 | $124.30 | 469236 |
| 2022-08-01 | 138.82 | $126.05 | 525700 |
| 2022-07-29 | 140.16 | $129.31 | 472900 |
| 2022-07-28 | 141.30 | $129.58 | 615831 |
| 2022-07-27 | 142.54 | $133.17 | 490800 |
| 2022-07-26 | 143.52 | $134.85 | 813930 |
| 2022-07-25 | 144.44 | $139.82 | 479400 |
| 2022-07-22 | 144.92 | $139.50 | 414800 |
| 2022-07-21 | 145.49 | $139.56 | 353200 |
| 2022-07-20 | 146.12 | $138.88 | 320807 |
| 2022-07-19 | 146.88 | $139.48 | 357900 |
| 2022-07-18 | 147.66 | $137.72 | 473100 |
| 2022-07-15 | 148.70 | $137.25 | 637900 |
| 2022-07-14 | 149.91 | $138.19 | 511200 |
| 2022-07-13 | 151.14 | $144.23 | 523000 |
| 2022-07-12 | 151.87 | $146.15 | 331545 |
| 2022-07-11 | 152.47 | $150.66 | 218900 |
| 2022-07-08 | 152.66 | $149.80 | 189400 |
| 2022-07-07 | 152.96 | $151.03 | 240444 |
| 2022-07-06 | 153.17 | $152.74 | 426300 |
| 2022-07-05 | 153.21 | $151.11 | 385945 |
| 2022-07-01 | 153.43 | $157.07 | 393200 |
| 2022-06-30 | 153.05 | $156.37 | 316400 |
| 2022-06-29 | 152.70 | $155.88 | 227900 |
| 2022-06-28 | 152.37 | $156.07 | 354435 |
| 2022-06-27 | 151.98 | $157.72 | 311207 |
| 2022-06-24 | 151.37 | $156.75 | 381100 |
| 2022-06-23 | 150.81 | $151.63 | 166530 |
| 2022-06-22 | 150.72 | $150.80 | 207102 |
| 2022-06-21 | 150.71 | $149.75 | 220544 |
| 2022-06-17 | 150.81 | $148.94 | 508404 |
| 2022-06-16 | 151.01 | $148.18 | 340102 |
| 2022-06-15 | 151.31 | $149.93 | 505271 |
| 2022-06-14 | 151.45 | $150.90 | 307700 |
| 2022-06-13 | 151.51 | $148.20 | 358993 |
| 2022-06-10 | 151.86 | $152.31 | 225900 |
| 2022-06-09 | 151.81 | $152.82 | 165743 |
| 2022-06-08 | 151.70 | $153.66 | 162223 |
| 2022-06-07 | 151.50 | $156.10 | 200400 |
| 2022-06-06 | 151.01 | $154.11 | 200700 |
| 2022-06-03 | 150.69 | $152.28 | 196148 |
| 2022-06-02 | 150.52 | $152.50 | 176736 |
| 2022-06-01 | 150.31 | $150.08 | 219900 |
| 2022-05-31 | 150.34 | $153.52 | 240239 |
| 2022-05-27 | 150.00 | $155.61 | 252100 |
| 2022-05-26 | 149.41 | $152.47 | 202927 |
| 2022-05-25 | 149.09 | $151.06 | 283900 |
| 2022-05-24 | 148.88 | $151.47 | 314791 |
| 2022-05-23 | 148.61 | $150.53 | 282614 |
| 2022-05-20 | 148.41 | $148.75 | 287426 |
| 2022-05-19 | 148.37 | $150.06 | 251400 |
| 2022-05-18 | 148.19 | $150.15 | 308400 |
| 2022-05-17 | 147.99 | $154.38 | 411343 |
| 2022-05-16 | 147.31 | $148.94 | 264107 |
| 2022-05-13 | 147.14 | $147.65 | 279303 |
| 2022-05-12 | 147.09 | $143.42 | 271500 |
| 2022-05-11 | 147.47 | $143.86 | 355230 |
| 2022-05-10 | 147.86 | $145.17 | 438700 |
| 2022-05-09 | 148.14 | $143.36 | 269300 |
| 2022-05-06 | 148.64 | $145.25 | 307800 |
| 2022-05-05 | 149.00 | $146.29 | 399510 |
| 2022-05-04 | 149.28 | $145.62 | 494500 |
| 2022-05-03 | 149.67 | $146.85 | 290500 |
| 2022-05-02 | 149.97 | $144.45 | 410400 |
| 2022-04-29 | 150.55 | $143.52 | 445300 |
| 2022-04-28 | 151.29 | $147.92 | 237505 |
| 2022-04-27 | 151.64 | $146.97 | 301018 |
| 2022-04-26 | 152.13 | $144.85 | 215042 |
| 2022-04-25 | 152.90 | $148.57 | 283900 |
| 2022-04-22 | 153.35 | $148.35 | 241203 |
| 2022-04-21 | 153.88 | $152.77 | 182500 |
| 2022-04-20 | 154.00 | $154.32 | 233413 |
| 2022-04-19 | 153.96 | $152.23 | 231702 |
| 2022-04-18 | 154.15 | $151.54 | 215137 |
| 2022-04-14 | 154.42 | $154.16 | 229720 |
| 2022-04-13 | 154.45 | $153.76 | 312100 |
| 2022-04-12 | 154.52 | $151.94 | 340600 |
| 2022-04-11 | 154.79 | $155.00 | 429232 |
| 2022-04-08 | 154.77 | $157.71 | 239200 |
| 2022-04-07 | 154.46 | $157.03 | 310312 |
| 2022-04-06 | 154.19 | $158.75 | 451430 |
| 2022-04-05 | 153.71 | $157.80 | 433877 |
| 2022-04-04 | 153.28 | $159.71 | 732900 |
| 2022-04-01 | 152.60 | $161.90 | 401700 |
| 2022-03-31 | 151.62 | $158.51 | 347922 |
| 2022-03-30 | 150.90 | $158.31 | 292832 |
| 2022-03-29 | 150.12 | $158.05 | 345906 |
| 2022-03-28 | 149.28 | $154.78 | 402600 |
| 2022-03-25 | 148.70 | $152.97 | 317018 |
| 2022-03-24 | 148.25 | $151.01 | 332035 |
| 2022-03-23 | 147.96 | $149.32 | 293230 |
| 2022-03-22 | 147.82 | $150.70 | 321400 |
| 2022-03-21 | 147.52 | $149.26 | 353113 |
| 2022-03-18 | 147.33 | $150.33 | 1.1M |
| 2022-03-17 | 147.02 | $148.85 | 391100 |
| 2022-03-16 | 146.83 | $147.81 | 545500 |
| 2022-03-15 | 146.72 | $145.58 | 360900 |
| 2022-03-14 | 146.84 | $140.85 | 374300 |
| 2022-03-11 | 147.47 | $141.02 | 350318 |
| 2022-03-10 | 148.15 | $140.85 | 373137 |
| 2022-03-09 | 148.92 | $142.24 | 434712 |
| 2022-03-08 | 149.62 | $137.77 | 379800 |
| 2022-03-07 | 150.87 | $139.88 | 522835 |
| 2022-03-04 | 152.03 | $144.53 | 407246 |
| 2022-03-03 | 152.82 | $147.50 | 270403 |
| 2022-03-02 | 153.38 | $149.04 | 370500 |
| 2022-03-01 | 153.83 | $145.49 | 367524 |
| 2022-02-28 | 154.71 | $150.78 | 255900 |
| 2022-02-25 | 155.13 | $153.63 | 333645 |
| 2022-02-24 | 155.28 | $150.34 | 614500 |
| 2022-02-23 | 155.80 | $149.69 | 430524 |
| 2022-02-22 | 156.45 | $150.00 | 505400 |
| 2022-02-18 | 157.13 | $153.70 | 247700 |
| 2022-02-17 | 157.49 | $153.65 | 398916 |
| 2022-02-16 | 157.89 | $155.82 | 377500 |
| 2022-02-15 | 158.11 | $156.33 | 293601 |
| 2022-02-14 | 158.29 | $155.19 | 680400 |
| 2022-02-11 | 158.62 | $153.69 | 314117 |
| 2022-02-10 | 159.14 | $154.36 | 391200 |
| 2022-02-09 | 159.64 | $155.66 | 460027 |
| 2022-02-08 | 160.06 | $154.09 | 505300 |
| 2022-02-07 | 160.69 | $156.00 | 872200 |
| 2022-02-04 | 161.19 | $154.65 | 827400 |
| 2022-02-03 | 161.87 | $155.38 | 929000 |
| 2022-02-02 | 162.56 | $157.66 | 633200 |
| 2022-02-01 | 163.07 | $157.96 | 662504 |
| 2022-01-31 | 163.61 | $157.17 | 927500 |
| 2022-01-28 | 164.29 | $155.99 | 693300 |
| 2022-01-27 | 165.16 | $153.26 | 595200 |
| 2022-01-26 | 166.41 | $159.71 | 593200 |
| 2022-01-25 | 167.12 | $165.29 | 325825 |
| 2022-01-24 | 167.31 | $165.42 | 468413 |
| 2022-01-21 | 167.51 | $165.82 | 220500 |
| 2022-01-20 | 167.69 | $167.40 | 296200 |
| 2022-01-19 | 167.72 | $168.25 | 423600 |
| 2022-01-18 | 167.67 | $170.26 | 248024 |
| 2022-01-14 | 167.39 | $171.32 | 210800 |
| 2022-01-13 | 166.98 | $169.68 | 338400 |
| 2022-01-12 | 166.69 | $169.11 | 354904 |
| 2022-01-11 | 166.44 | $168.04 | 262000 |
| 2022-01-10 | 166.27 | $166.99 | 275405 |
| 2022-01-07 | 166.20 | $166.19 | 244445 |
| 2022-01-06 | 166.20 | $165.26 | 233802 |
| 2022-01-05 | 166.30 | $162.88 | 358701 |
| 2022-01-04 | 166.66 | $165.01 | 458700 |
| 2022-01-03 | 166.83 | $167.51 | 422037 |
| 2021-12-31 | 166.76 | $169.33 | 213622 |
| 2021-12-30 | 166.49 | $169.79 | 260100 |
| 2021-12-29 | 166.14 | $172.82 | 171730 |
| 2021-12-28 | 165.44 | $171.10 | 198800 |
| 2021-12-27 | 164.84 | $168.74 | 280100 |
| 2021-12-23 | 164.43 | $167.66 | 310700 |
| 2021-12-22 | 164.09 | $166.44 | 357718 |
| 2021-12-21 | 163.84 | $166.58 | 450445 |
| 2021-12-20 | 163.55 | $165.48 | 406400 |
| 2021-12-17 | 163.35 | $168.25 | 1.1M |
| 2021-12-16 | 162.83 | $167.10 | 411400 |
| 2021-12-15 | 162.38 | $167.48 | 418138 |
| 2021-12-14 | 161.85 | $166.64 | 446545 |
| 2021-12-13 | 161.34 | $164.68 | 426207 |
| 2021-12-10 | 160.99 | $165.50 | 371922 |
| 2021-12-09 | 160.52 | $167.13 | 350700 |
| 2021-12-08 | 159.82 | $165.40 | 333700 |
| 2021-12-07 | 159.23 | $165.15 | 377711 |
| 2021-12-06 | 158.61 | $164.78 | 489400 |
| 2021-12-03 | 157.96 | $162.02 | 527038 |
| 2021-12-02 | 157.53 | $162.62 | 553600 |
| 2021-12-01 | 157.00 | $155.48 | 496200 |
| 2021-11-30 | 157.16 | $154.11 | 3.3M |
| 2021-11-29 | 157.48 | $155.10 | 503500 |
| 2021-11-26 | 157.73 | $156.14 | 418200 |
| 2021-11-24 | 157.90 | $163.27 | 576000 |
| 2021-11-23 | 157.33 | $167.38 | 601800 |
| 2021-11-22 | 156.28 | $165.35 | 543829 |
| 2021-11-19 | 155.32 | $163.66 | 557220 |
| 2021-11-18 | 154.44 | $163.22 | 590635 |
| 2021-11-17 | 153.52 | $162.69 | 661630 |
| 2021-11-16 | 152.55 | $160.25 | 560616 |
| 2021-11-15 | 151.74 | $155.67 | 460612 |
| 2021-11-12 | 151.33 | $156.38 | 581200 |
| 2021-11-11 | 150.80 | $156.00 | 444500 |
| 2021-11-10 | 150.25 | $154.85 | 412021 |
| 2021-11-09 | 149.77 | $155.98 | 351721 |
| 2021-11-08 | 149.11 | $158.55 | 495704 |
| 2021-11-05 | 148.12 | $152.55 | 466200 |
| 2021-11-04 | 147.65 | $147.51 | 362100 |
| 2021-11-03 | 147.67 | $152.72 | 343500 |
| 2021-11-02 | 147.13 | $152.86 | 403947 |
| 2021-11-01 | 146.53 | $147.84 | 464703 |
| 2021-10-29 | 146.39 | $141.80 | 458100 |
| 2021-10-28 | 146.88 | $145.27 | 542346 |
| 2021-10-27 | 147.05 | $147.48 | 668200 |
| 2021-10-26 | 147.00 | $153.92 | 845200 |
| 2021-10-25 | 146.27 | $149.78 | 592200 |
| 2021-10-22 | 145.90 | $147.61 | 375306 |
| 2021-10-21 | 145.72 | $148.00 | 393511 |
| 2021-10-20 | 145.48 | $147.35 | 373100 |
| 2021-10-19 | 145.29 | $146.51 | 311329 |
| 2021-10-18 | 145.16 | $146.11 | 379839 |
| 2021-10-15 | 145.06 | $147.92 | 359800 |
| 2021-10-14 | 144.76 | $148.28 | 355800 |
| 2021-10-13 | 144.38 | $146.00 | 803102 |
| 2021-10-12 | 144.21 | $146.09 | 402341 |
| 2021-10-11 | 144.02 | $145.29 | 406300 |
| 2021-10-08 | 143.88 | $147.31 | 375922 |
| 2021-10-07 | 143.52 | $145.96 | 377900 |
| 2021-10-06 | 143.27 | $143.96 | 500736 |
| 2021-10-05 | 143.19 | $139.81 | 474626 |
| 2021-10-04 | 143.55 | $139.15 | 331400 |
| 2021-10-01 | 144.01 | $139.56 | 340801 |
| 2021-09-30 | 144.48 | $139.40 | 481800 |
| 2021-09-29 | 145.02 | $139.58 | 803609 |
| 2021-09-28 | 145.59 | $137.98 | 634500 |
| 2021-09-27 | 146.39 | $139.80 | 441341 |
| 2021-09-24 | 147.08 | $140.39 | 273317 |
| 2021-09-23 | 147.79 | $141.71 | 344300 |
| 2021-09-22 | 148.43 | $141.26 | 265505 |
| 2021-09-21 | 149.18 | $141.52 | 352300 |
| 2021-09-20 | 149.99 | $143.22 | 437024 |
| 2021-09-17 | 150.70 | $144.00 | 1.4M |
| 2021-09-16 | 151.41 | $143.90 | 575216 |
| 2021-09-15 | 152.20 | $143.07 | 441923 |
| 2021-09-14 | 153.16 | $144.44 | 370341 |
| 2021-09-13 | 154.07 | $146.54 | 354400 |
| 2021-09-10 | 154.87 | $147.14 | 405911 |
| 2021-09-09 | 155.68 | $150.45 | 337000 |
| 2021-09-08 | 156.23 | $153.76 | 312341 |
| 2021-09-07 | 156.49 | $150.41 | 392513 |
| 2021-09-03 | 157.13 | $152.47 | 310200 |
| 2021-09-02 | 157.62 | $154.55 | 202307 |
| 2021-09-01 | 157.95 | $155.64 | 210800 |
| 2021-08-31 | 158.19 | $156.73 | 329900 |
| 2021-08-30 | 158.34 | $155.73 | 244110 |
| 2021-08-27 | 158.62 | $158.87 | 270400 |
| 2021-08-26 | 158.59 | $157.40 | 357927 |
| 2021-08-25 | 158.71 | $161.81 | 164436 |
| 2021-08-24 | 158.39 | $161.54 | 184100 |
| 2021-08-23 | 158.06 | $162.76 | 232800 |
| 2021-08-20 | 157.56 | $162.59 | 324916 |
| 2021-08-19 | 157.03 | $163.72 | 176934 |
| 2021-08-18 | 156.33 | $162.94 | 276628 |
| 2021-08-17 | 155.63 | $163.31 | 252001 |
| 2021-08-16 | 154.82 | $161.35 | 266200 |
| 2021-08-13 | 154.14 | $160.66 | 218600 |
| 2021-08-12 | 153.45 | $159.87 | 237647 |
| 2021-08-11 | 152.78 | $158.25 | 155200 |
| 2021-08-10 | 152.20 | $156.86 | 325145 |
| 2021-08-09 | 151.71 | $155.93 | 223527 |
| 2021-08-06 | 151.26 | $155.42 | 276200 |
| 2021-08-05 | 150.83 | $153.31 | 263800 |
| 2021-08-04 | 150.57 | $152.52 | 288400 |
| 2021-08-03 | 150.36 | $150.88 | 365118 |
| 2021-08-02 | 150.31 | $152.09 | 282822 |
| 2021-07-30 | 150.12 | $152.69 | 474700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
320.62
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
130.08
Average
214.41
Maximum
320.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 320.62 | $328.87 | 232239 |
| 2026-07-24 | 319.75 | $329.10 | 295800 |
| 2026-07-23 | 318.74 | $317.41 | 674008 |
| 2026-07-22 | 318.82 | $319.69 | 348117 |
| 2026-07-21 | 318.62 | $321.18 | 293648 |
| 2026-07-20 | 318.19 | $321.51 | 434900 |
| 2026-07-17 | 317.61 | $323.06 | 364908 |
| 2026-07-16 | 316.79 | $315.26 | 334500 |
| 2026-07-15 | 316.65 | $307.73 | 359500 |
| 2026-07-14 | 317.17 | $319.92 | 348337 |
| 2026-07-13 | 316.44 | $320.66 | 220501 |
| 2026-07-10 | 315.54 | $314.99 | 421900 |
| 2026-07-09 | 315.08 | $311.17 | 608600 |
| 2026-07-08 | 314.85 | $322.37 | 299904 |
| 2026-07-07 | 313.36 | $323.69 | 298600 |
| 2026-07-06 | 311.58 | $323.11 | 405416 |
| 2026-07-02 | 309.64 | $326.29 | 318841 |
| 2026-07-01 | 307.18 | $316.84 | 417805 |
| 2026-06-30 | 305.43 | $316.90 | 460400 |
| 2026-06-29 | 303.49 | $323.03 | 301500 |
| 2026-06-26 | 300.76 | $319.59 | 611400 |
| 2026-06-25 | 298.20 | $307.14 | 225400 |
| 2026-06-24 | 296.74 | $310.08 | 321700 |
| 2026-06-23 | 294.92 | $307.56 | 263400 |
| 2026-06-22 | 293.29 | $300.93 | 365718 |
| 2026-06-18 | 292.29 | $299.17 | 618100 |
| 2026-06-17 | 291.48 | $303.02 | 231445 |
| 2026-06-16 | 290.30 | $300.61 | 291500 |
| 2026-06-15 | 289.33 | $297.38 | 283410 |
| 2026-06-12 | 288.66 | $300.88 | 302929 |
| 2026-06-11 | 287.59 | $298.15 | 349100 |
| 2026-06-10 | 286.74 | $295.75 | 676700 |
| 2026-06-09 | 286.12 | $282.74 | 366400 |
| 2026-06-08 | 286.81 | $282.11 | 290836 |
| 2026-06-05 | 287.64 | $288.48 | 303900 |
| 2026-06-04 | 287.93 | $277.73 | 348500 |
| 2026-06-03 | 289.35 | $280.61 | 310613 |
| 2026-06-02 | 290.61 | $277.69 | 294100 |
| 2026-06-01 | 292.26 | $277.71 | 357700 |
| 2026-05-29 | 294.01 | $280.35 | 407100 |
| 2026-05-28 | 295.63 | $285.63 | 305000 |
| 2026-05-27 | 296.84 | $289.68 | 453900 |
| 2026-05-26 | 297.77 | $294.83 | 312600 |
| 2026-05-22 | 298.28 | $295.56 | 324300 |
| 2026-05-21 | 298.78 | $300.56 | 333100 |
| 2026-05-20 | 298.87 | $303.06 | 450699 |
| 2026-05-19 | 298.76 | $302.03 | 669144 |
| 2026-05-18 | 298.80 | $298.40 | 414934 |
| 2026-05-15 | 299.25 | $294.23 | 741142 |
| 2026-05-14 | 300.20 | $287.93 | 443003 |
| 2026-05-13 | 301.87 | $290.01 | 329410 |
| 2026-05-12 | 303.44 | $296.34 | 451500 |
| 2026-05-11 | 304.47 | $295.95 | 299800 |
| 2026-05-08 | 305.59 | $300.16 | 187700 |
| 2026-05-07 | 306.33 | $300.84 | 313321 |
| 2026-05-06 | 307.04 | $302.63 | 243805 |
| 2026-05-05 | 307.60 | $302.04 | 354800 |
| 2026-05-04 | 308.23 | $302.28 | 449805 |
| 2026-05-01 | 308.82 | $299.30 | 475400 |
| 2026-04-30 | 309.70 | $306.97 | 551200 |
| 2026-04-29 | 309.80 | $303.75 | 544330 |
| 2026-04-28 | 310.18 | $310.61 | 349143 |
| 2026-04-27 | 309.83 | $310.99 | 282100 |
| 2026-04-24 | 309.35 | $309.38 | 268116 |
| 2026-04-23 | 308.96 | $313.44 | 271100 |
| 2026-04-22 | 308.09 | $311.05 | 274700 |
| 2026-04-21 | 307.37 | $311.73 | 363609 |
| 2026-04-20 | 306.49 | $312.80 | 270600 |
| 2026-04-17 | 305.41 | $315.20 | 190339 |
| 2026-04-16 | 303.99 | $314.62 | 311149 |
| 2026-04-15 | 302.53 | $310.76 | 331500 |
| 2026-04-14 | 301.37 | $308.20 | 239606 |
| 2026-04-13 | 300.38 | $307.84 | 389510 |
| 2026-04-10 | 299.36 | $303.03 | 261600 |
| 2026-04-09 | 298.74 | $309.85 | 212200 |
| 2026-04-08 | 297.39 | $307.08 | 383332 |
| 2026-04-07 | 296.25 | $302.70 | 226269 |
| 2026-04-06 | 295.50 | $301.00 | 161600 |
| 2026-04-02 | 294.90 | $300.37 | 176739 |
| 2026-04-01 | 294.34 | $295.66 | 222000 |
| 2026-03-31 | 294.26 | $297.23 | 233300 |
| 2026-03-30 | 294.05 | $295.59 | 220750 |
| 2026-03-27 | 294.05 | $292.21 | 249732 |
| 2026-03-26 | 294.43 | $295.95 | 253300 |
| 2026-03-25 | 294.45 | $293.24 | 204300 |
| 2026-03-24 | 294.77 | $294.17 | 306745 |
| 2026-03-23 | 295.04 | $293.23 | 438704 |
| 2026-03-20 | 295.45 | $290.73 | 906812 |
| 2026-03-19 | 296.13 | $291.68 | 342700 |
| 2026-03-18 | 296.76 | $295.71 | 402747 |
| 2026-03-17 | 297.05 | $295.51 | 291100 |
| 2026-03-16 | 297.41 | $294.03 | 286430 |
| 2026-03-13 | 297.95 | $293.78 | 251237 |
| 2026-03-12 | 298.60 | $291.36 | 322700 |
| 2026-03-11 | 299.53 | $290.85 | 553019 |
| 2026-03-10 | 300.54 | $297.22 | 383406 |
| 2026-03-09 | 300.91 | $296.64 | 386900 |
| 2026-03-06 | 301.35 | $298.78 | 324035 |
| 2026-03-05 | 301.61 | $297.79 | 312700 |
| 2026-03-04 | 301.98 | $300.48 | 289586 |
| 2026-03-03 | 302.03 | $301.68 | 307300 |
| 2026-03-02 | 301.88 | $307.03 | 289346 |
| 2026-02-27 | 301.10 | $302.46 | 362100 |
| 2026-02-26 | 300.66 | $298.39 | 389000 |
| 2026-02-25 | 300.50 | $298.68 | 531907 |
| 2026-02-24 | 300.19 | $305.21 | 360316 |
| 2026-02-23 | 299.13 | $301.90 | 297100 |
| 2026-02-20 | 298.24 | $299.00 | 688800 |
| 2026-02-19 | 297.50 | $300.00 | 301100 |
| 2026-02-18 | 296.54 | $303.92 | 324724 |
| 2026-02-17 | 295.06 | $307.13 | 257000 |
| 2026-02-13 | 293.09 | $301.37 | 624800 |
| 2026-02-12 | 291.54 | $310.90 | 752200 |
| 2026-02-11 | 288.90 | $304.84 | 561611 |
| 2026-02-10 | 286.67 | $295.51 | 303111 |
| 2026-02-09 | 285.23 | $289.10 | 323100 |
| 2026-02-06 | 284.33 | $300.56 | 474810 |
| 2026-02-05 | 282.23 | $305.29 | 708028 |
| 2026-02-04 | 279.54 | $300.37 | 956702 |
| 2026-02-03 | 277.18 | $285.95 | 324328 |
| 2026-02-02 | 276.15 | $284.50 | 387100 |
| 2026-01-30 | 275.20 | $281.70 | 419700 |
| 2026-01-29 | 274.52 | $282.72 | 364811 |
| 2026-01-28 | 273.74 | $275.40 | 291216 |
| 2026-01-27 | 273.71 | $274.39 | 318915 |
| 2026-01-26 | 273.80 | $275.67 | 256005 |
| 2026-01-23 | 273.78 | $273.37 | 272100 |
| 2026-01-22 | 274.02 | $271.70 | 246817 |
| 2026-01-21 | 274.46 | $274.28 | 271338 |
| 2026-01-20 | 274.69 | $272.47 | 258415 |
| 2026-01-16 | 275.09 | $269.92 | 316622 |
| 2026-01-15 | 275.77 | $271.89 | 261600 |
| 2026-01-14 | 276.27 | $274.11 | 356108 |
| 2026-01-13 | 276.54 | $270.10 | 495300 |
| 2026-01-12 | 277.21 | $274.72 | 307256 |
| 2026-01-09 | 277.41 | $273.15 | 388800 |
| 2026-01-08 | 277.73 | $279.51 | 291800 |
| 2026-01-07 | 277.37 | $274.07 | 392000 |
| 2026-01-06 | 277.47 | $272.00 | 576704 |
| 2026-01-05 | 277.74 | $277.57 | 505800 |
| 2026-01-02 | 277.44 | $272.24 | 558900 |
| 2025-12-31 | 277.62 | $281.16 | 219100 |
| 2025-12-30 | 276.87 | $283.67 | 329805 |
| 2025-12-29 | 275.78 | $283.84 | 232014 |
| 2025-12-26 | 274.58 | $281.40 | 185200 |
| 2025-12-24 | 273.50 | $278.36 | 172312 |
| 2025-12-23 | 272.64 | $281.39 | 394200 |
| 2025-12-22 | 271.37 | $282.15 | 298400 |
| 2025-12-19 | 269.90 | $278.52 | 979313 |
| 2025-12-18 | 268.70 | $274.91 | 477600 |
| 2025-12-17 | 267.78 | $276.76 | 462100 |
| 2025-12-16 | 266.63 | $272.44 | 396340 |
| 2025-12-15 | 265.85 | $271.54 | 323800 |
| 2025-12-12 | 265.11 | $272.41 | 250637 |
| 2025-12-11 | 264.27 | $270.39 | 318942 |
| 2025-12-10 | 263.60 | $265.29 | 312500 |
| 2025-12-09 | 263.43 | $263.41 | 275800 |
| 2025-12-08 | 263.45 | $264.37 | 300000 |
| 2025-12-05 | 263.40 | $264.80 | 332916 |
| 2025-12-04 | 263.32 | $268.68 | 376849 |
| 2025-12-03 | 262.87 | $266.41 | 433000 |
| 2025-12-02 | 262.61 | $265.02 | 515619 |
| 2025-12-01 | 262.44 | $263.96 | 473600 |
| 2025-11-28 | 262.33 | $261.17 | 199813 |
| 2025-11-26 | 262.45 | $260.93 | 312800 |
| 2025-11-25 | 262.53 | $261.72 | 555317 |
| 2025-11-24 | 262.39 | $254.93 | 463404 |
| 2025-11-21 | 262.83 | $257.24 | 501800 |
| 2025-11-20 | 262.99 | $261.49 | 407800 |
| 2025-11-19 | 262.66 | $262.16 | 338200 |
| 2025-11-18 | 262.17 | $265.83 | 315238 |
| 2025-11-17 | 261.24 | $262.76 | 400119 |
| 2025-11-14 | 260.53 | $263.57 | 346700 |
| 2025-11-13 | 259.68 | $267.50 | 281300 |
| 2025-11-12 | 258.38 | $265.87 | 348019 |
| 2025-11-11 | 257.22 | $266.77 | 337304 |
| 2025-11-10 | 255.95 | $267.60 | 331541 |
| 2025-11-07 | 254.58 | $269.45 | 480000 |
| 2025-11-06 | 252.99 | $266.27 | 661500 |
| 2025-11-05 | 251.67 | $267.37 | 458831 |
| 2025-11-04 | 250.22 | $262.59 | 616327 |
| 2025-11-03 | 249.25 | $255.99 | 602700 |
| 2025-10-31 | 248.95 | $254.09 | 826530 |
| 2025-10-30 | 248.86 | $254.36 | 769600 |
| 2025-10-29 | 248.76 | $247.56 | 737404 |
| 2025-10-28 | 249.34 | $231.59 | 538200 |
| 2025-10-27 | 251.55 | $242.27 | 345946 |
| 2025-10-24 | 252.78 | $243.44 | 363900 |
| 2025-10-23 | 253.94 | $243.24 | 462507 |
| 2025-10-22 | 255.13 | $242.56 | 402845 |
| 2025-10-21 | 256.42 | $245.30 | 506600 |
| 2025-10-20 | 257.45 | $248.63 | 331000 |
| 2025-10-17 | 258.14 | $250.95 | 513100 |
| 2025-10-16 | 258.57 | $251.87 | 774747 |
| 2025-10-15 | 258.86 | $260.00 | 594434 |
| 2025-10-14 | 258.29 | $264.59 | 388000 |
| 2025-10-13 | 257.15 | $262.03 | 286823 |
| 2025-10-10 | 256.17 | $260.41 | 322735 |
| 2025-10-09 | 255.28 | $259.42 | 390600 |
| 2025-10-08 | 254.41 | $262.15 | 486703 |
| 2025-10-07 | 253.17 | $267.03 | 474828 |
| 2025-10-06 | 251.32 | $266.40 | 439700 |
| 2025-10-03 | 249.42 | $259.51 | 377840 |
| 2025-10-02 | 248.07 | $255.75 | 402633 |
| 2025-10-01 | 247.04 | $256.46 | 364926 |
| 2025-09-30 | 245.89 | $253.93 | 491730 |
| 2025-09-29 | 244.93 | $250.22 | 335633 |
| 2025-09-26 | 244.29 | $250.61 | 315700 |
| 2025-09-25 | 243.57 | $247.45 | 296344 |
| 2025-09-24 | 243.14 | $250.42 | 382200 |
| 2025-09-23 | 242.40 | $244.79 | 332000 |
| 2025-09-22 | 242.20 | $242.49 | 321712 |
| 2025-09-19 | 242.24 | $243.02 | 1.5M |
| 2025-09-18 | 242.26 | $242.50 | 471600 |
| 2025-09-17 | 242.35 | $240.96 | 329900 |
| 2025-09-16 | 242.61 | $237.01 | 627200 |
| 2025-09-15 | 243.25 | $243.50 | 401500 |
| 2025-09-12 | 243.26 | $247.35 | 460105 |
| 2025-09-11 | 242.87 | $244.54 | 323500 |
| 2025-09-10 | 242.75 | $238.51 | 355000 |
| 2025-09-09 | 243.21 | $238.33 | 362216 |
| 2025-09-08 | 243.69 | $239.96 | 611400 |
| 2025-09-05 | 244.02 | $240.65 | 344932 |
| 2025-09-04 | 244.28 | $244.63 | 328700 |
| 2025-09-03 | 244.15 | $246.40 | 352218 |
| 2025-09-02 | 243.82 | $244.44 | 485100 |
| 2025-08-29 | 243.66 | $242.99 | 304929 |
| 2025-08-28 | 243.63 | $241.41 | 427800 |
| 2025-08-27 | 243.76 | $244.34 | 454909 |
| 2025-08-26 | 243.61 | $244.59 | 324338 |
| 2025-08-25 | 243.43 | $245.43 | 266935 |
| 2025-08-22 | 243.18 | $247.92 | 307600 |
| 2025-08-21 | 242.68 | $249.15 | 274740 |
| 2025-08-20 | 242.02 | $248.05 | 288700 |
| 2025-08-19 | 241.42 | $243.64 | 253548 |
| 2025-08-18 | 241.20 | $239.61 | 408500 |
| 2025-08-15 | 241.33 | $238.91 | 376300 |
| 2025-08-14 | 241.51 | $242.28 | 244600 |
| 2025-08-13 | 241.36 | $244.06 | 225700 |
| 2025-08-12 | 241.01 | $239.57 | 297330 |
| 2025-08-11 | 241.08 | $240.43 | 266100 |
| 2025-08-08 | 241.05 | $240.37 | 266200 |
| 2025-08-07 | 241.03 | $239.51 | 303423 |
| 2025-08-06 | 241.07 | $241.76 | 306500 |
| 2025-08-05 | 240.90 | $240.30 | 357210 |
| 2025-08-04 | 240.87 | $239.98 | 338700 |
| 2025-08-01 | 240.86 | $241.83 | 325151 |
| 2025-07-31 | 240.67 | $243.74 | 611300 |
| 2025-07-30 | 240.27 | $244.47 | 497923 |
| 2025-07-29 | 239.79 | $244.34 | 462622 |
| 2025-07-28 | 239.32 | $245.32 | 617800 |
| 2025-07-25 | 238.73 | $247.26 | 947140 |
| 2025-07-24 | 237.94 | $239.00 | 849300 |
| 2025-07-23 | 237.94 | $237.25 | 642986 |
| 2025-07-22 | 238.14 | $237.13 | 797327 |
| 2025-07-21 | 238.39 | $231.95 | 703000 |
| 2025-07-18 | 239.19 | $235.96 | 347400 |
| 2025-07-17 | 239.65 | $239.00 | 376600 |
| 2025-07-16 | 239.85 | $239.21 | 396700 |
| 2025-07-15 | 240.06 | $236.00 | 532700 |
| 2025-07-14 | 240.63 | $239.80 | 655900 |
| 2025-07-11 | 240.86 | $237.46 | 279828 |
| 2025-07-10 | 241.34 | $238.44 | 398902 |
| 2025-07-09 | 241.74 | $240.25 | 357800 |
| 2025-07-08 | 242.00 | $240.63 | 504138 |
| 2025-07-07 | 242.24 | $239.27 | 327700 |
| 2025-07-03 | 242.63 | $240.90 | 332916 |
| 2025-07-02 | 242.90 | $235.83 | 534403 |
| 2025-07-01 | 243.72 | $244.09 | 475200 |
| 2025-06-30 | 243.80 | $242.90 | 622600 |
| 2025-06-27 | 244.02 | $241.46 | 572400 |
| 2025-06-26 | 244.40 | $241.61 | 228046 |
| 2025-06-25 | 244.76 | $240.84 | 302400 |
| 2025-06-24 | 245.21 | $244.19 | 659112 |
| 2025-06-23 | 245.31 | $244.90 | 496600 |
| 2025-06-20 | 245.32 | $244.59 | 996147 |
| 2025-06-18 | 245.35 | $245.21 | 498104 |
| 2025-06-17 | 245.33 | $243.65 | 359600 |
| 2025-06-16 | 245.48 | $247.65 | 366300 |
| 2025-06-13 | 245.25 | $244.39 | 239900 |
| 2025-06-12 | 245.31 | $246.95 | 279320 |
| 2025-06-11 | 245.10 | $241.64 | 285728 |
| 2025-06-10 | 245.41 | $243.30 | 251400 |
| 2025-06-09 | 245.57 | $243.88 | 412245 |
| 2025-06-06 | 245.72 | $246.83 | 358823 |
| 2025-06-05 | 245.61 | $242.90 | 478817 |
| 2025-06-04 | 245.89 | $246.87 | 313200 |
| 2025-06-03 | 245.80 | $250.92 | 343200 |
| 2025-06-02 | 245.31 | $253.95 | 440300 |
| 2025-05-30 | 244.47 | $249.42 | 584545 |
| 2025-05-29 | 244.01 | $245.14 | 329749 |
| 2025-05-28 | 243.94 | $239.69 | 281700 |
| 2025-05-27 | 244.40 | $244.71 | 344510 |
| 2025-05-23 | 244.35 | $238.99 | 711312 |
| 2025-05-22 | 244.82 | $238.77 | 347400 |
| 2025-05-21 | 245.27 | $244.32 | 326400 |
| 2025-05-20 | 245.17 | $246.40 | 269413 |
| 2025-05-19 | 244.85 | $248.10 | 248200 |
| 2025-05-16 | 244.31 | $246.10 | 421168 |
| 2025-05-15 | 243.94 | $243.07 | 519100 |
| 2025-05-14 | 243.83 | $239.55 | 308600 |
| 2025-05-13 | 244.04 | $243.44 | 385620 |
| 2025-05-12 | 243.87 | $248.22 | 310000 |
| 2025-05-09 | 243.20 | $251.89 | 277732 |
| 2025-05-08 | 242.08 | $249.93 | 389700 |
| 2025-05-07 | 241.10 | $248.14 | 423700 |
| 2025-05-06 | 240.18 | $247.57 | 308729 |
| 2025-05-05 | 239.19 | $246.83 | 312700 |
| 2025-05-02 | 238.20 | $243.24 | 429142 |
| 2025-05-01 | 237.56 | $237.20 | 376703 |
| 2025-04-30 | 237.55 | $241.93 | 440200 |
| 2025-04-29 | 237.11 | $242.01 | 517730 |
| 2025-04-28 | 236.65 | $237.89 | 421300 |
| 2025-04-25 | 236.61 | $235.35 | 1.1M |
| 2025-04-24 | 236.86 | $227.94 | 1.0M |
| 2025-04-23 | 237.89 | $239.96 | 520000 |
| 2025-04-22 | 237.78 | $243.50 | 426900 |
| 2025-04-21 | 237.31 | $234.82 | 705825 |
| 2025-04-17 | 237.67 | $240.65 | 429115 |
| 2025-04-16 | 237.46 | $237.85 | 278200 |
| 2025-04-15 | 237.52 | $238.40 | 253200 |
| 2025-04-14 | 237.55 | $239.79 | 254100 |
| 2025-04-11 | 237.46 | $238.01 | 524300 |
| 2025-04-10 | 237.56 | $232.05 | 531439 |
| 2025-04-09 | 238.24 | $238.88 | 514300 |
| 2025-04-08 | 238.25 | $226.21 | 611100 |
| 2025-04-07 | 239.53 | $220.37 | 515200 |
| 2025-04-04 | 241.47 | $232.67 | 869600 |
| 2025-04-03 | 242.29 | $245.35 | 299321 |
| 2025-04-02 | 241.89 | $249.15 | 539300 |
| 2025-04-01 | 241.11 | $245.00 | 657400 |
| 2025-03-31 | 240.71 | $240.00 | 714700 |
| 2025-03-28 | 240.81 | $242.38 | 269504 |
| 2025-03-27 | 240.65 | $246.73 | 322900 |
| 2025-03-26 | 240.01 | $244.27 | 411023 |
| 2025-03-25 | 239.55 | $239.12 | 458020 |
| 2025-03-24 | 239.55 | $239.69 | 431400 |
| 2025-03-21 | 239.44 | $236.34 | 1.4M |
| 2025-03-20 | 239.60 | $235.70 | 622900 |
| 2025-03-19 | 239.79 | $240.41 | 590800 |
| 2025-03-18 | 239.48 | $240.61 | 345000 |
| 2025-03-17 | 239.12 | $245.29 | 532800 |
| 2025-03-14 | 238.24 | $239.65 | 559300 |
| 2025-03-13 | 237.87 | $236.23 | 412812 |
| 2025-03-12 | 237.81 | $234.93 | 461200 |
| 2025-03-11 | 237.86 | $239.41 | 474916 |
| 2025-03-10 | 237.46 | $241.45 | 592500 |
| 2025-03-07 | 236.86 | $243.82 | 600241 |
| 2025-03-06 | 236.03 | $243.20 | 705000 |
| 2025-03-05 | 235.20 | $244.00 | 627739 |
| 2025-03-04 | 234.24 | $244.68 | 769707 |
| 2025-03-03 | 233.16 | $241.27 | 447307 |
| 2025-02-28 | 232.37 | $237.62 | 445100 |
| 2025-02-27 | 231.92 | $233.59 | 418800 |
| 2025-02-26 | 231.88 | $231.16 | 313300 |
| 2025-02-25 | 232.20 | $232.80 | 525428 |
| 2025-02-24 | 232.50 | $228.50 | 513800 |
| 2025-02-21 | 233.35 | $226.55 | 578204 |
| 2025-02-20 | 234.51 | $228.92 | 488600 |
| 2025-02-19 | 235.56 | $230.17 | 377016 |
| 2025-02-18 | 236.63 | $232.76 | 440340 |
| 2025-02-14 | 237.57 | $230.93 | 298000 |
| 2025-02-13 | 238.81 | $233.40 | 457012 |
| 2025-02-12 | 239.92 | $231.02 | 391900 |
| 2025-02-11 | 241.34 | $235.02 | 338900 |
| 2025-02-10 | 242.48 | $234.02 | 360600 |
| 2025-02-07 | 243.78 | $239.54 | 435103 |
| 2025-02-06 | 244.63 | $240.92 | 628230 |
| 2025-02-05 | 245.40 | $234.00 | 623300 |
| 2025-02-04 | 246.91 | $232.41 | 572800 |
| 2025-02-03 | 248.66 | $232.23 | 630000 |
| 2025-01-31 | 250.51 | $232.58 | 923500 |
| 2025-01-30 | 252.40 | $238.39 | 884544 |
| 2025-01-29 | 253.79 | $236.89 | 1.7M |
| 2025-01-28 | 255.39 | $259.06 | 485110 |
| 2025-01-27 | 254.84 | $263.22 | 449183 |
| 2025-01-24 | 253.82 | $256.02 | 363747 |
| 2025-01-23 | 253.47 | $251.97 | 298200 |
| 2025-01-22 | 253.49 | $256.16 | 391241 |
| 2025-01-21 | 253.07 | $257.22 | 319700 |
| 2025-01-17 | 252.47 | $257.46 | 1.3M |
| 2025-01-16 | 251.85 | $256.97 | 405300 |
| 2025-01-15 | 251.28 | $255.00 | 590900 |
| 2025-01-14 | 250.97 | $251.14 | 684112 |
| 2025-01-13 | 251.10 | $253.31 | 536841 |
| 2025-01-10 | 251.11 | $250.05 | 585379 |
| 2025-01-08 | 251.52 | $253.33 | 429593 |
| 2025-01-07 | 251.72 | $253.84 | 385000 |
| 2025-01-06 | 252.00 | $248.62 | 470700 |
| 2025-01-03 | 252.95 | $252.83 | 279100 |
| 2025-01-02 | 253.66 | $248.83 | 444103 |
| 2024-12-31 | 254.93 | $248.81 | 307036 |
| 2024-12-30 | 256.38 | $248.80 | 338000 |
| 2024-12-27 | 258.01 | $250.63 | 356830 |
| 2024-12-26 | 259.64 | $250.95 | 250223 |
| 2024-12-24 | 261.38 | $249.95 | 148816 |
| 2024-12-23 | 263.36 | $249.77 | 396966 |
| 2024-12-20 | 265.46 | $249.37 | 1.2M |
| 2024-12-19 | 267.67 | $248.37 | 722100 |
| 2024-12-18 | 270.06 | $241.97 | 813232 |
| 2024-12-17 | 273.16 | $255.19 | 676827 |
| 2024-12-16 | 275.03 | $260.24 | 874797 |
| 2024-12-13 | 276.42 | $267.76 | 348764 |
| 2024-12-12 | 277.05 | $268.23 | 321312 |
| 2024-12-11 | 277.59 | $270.78 | 311558 |
| 2024-12-10 | 277.85 | $269.08 | 387400 |
| 2024-12-09 | 278.26 | $274.69 | 391200 |
| 2024-12-06 | 278.10 | $279.66 | 418400 |
| 2024-12-05 | 277.40 | $287.06 | 349623 |
| 2024-12-04 | 275.95 | $284.50 | 414305 |
| 2024-12-03 | 274.68 | $286.94 | 470350 |
| 2024-12-02 | 273.07 | $287.47 | 446117 |
| 2024-11-29 | 271.30 | $286.15 | 244225 |
| 2024-11-27 | 269.55 | $285.44 | 399200 |
| 2024-11-26 | 267.78 | $282.38 | 330710 |
| 2024-11-25 | 266.23 | $279.67 | 513400 |
| 2024-11-22 | 264.89 | $271.90 | 367009 |
| 2024-11-21 | 264.27 | $264.64 | 346200 |
| 2024-11-20 | 264.38 | $264.30 | 328600 |
| 2024-11-19 | 264.58 | $264.61 | 485000 |
| 2024-11-18 | 264.80 | $261.50 | 780722 |
| 2024-11-15 | 265.40 | $260.18 | 583200 |
| 2024-11-14 | 266.23 | $256.96 | 617200 |
| 2024-11-13 | 267.49 | $260.27 | 654915 |
| 2024-11-12 | 268.52 | $263.83 | 552300 |
| 2024-11-11 | 269.25 | $264.76 | 655232 |
| 2024-11-08 | 269.97 | $268.12 | 746122 |
| 2024-11-07 | 270.40 | $265.81 | 1.0M |
| 2024-11-06 | 271.11 | $277.90 | 440000 |
| 2024-11-05 | 270.65 | $269.29 | 326600 |
| 2024-11-04 | 270.97 | $266.49 | 378300 |
| 2024-11-01 | 271.50 | $264.07 | 382600 |
| 2024-10-31 | 272.34 | $262.40 | 491100 |
| 2024-10-30 | 273.39 | $267.40 | 256500 |
| 2024-10-29 | 273.99 | $268.08 | 257900 |
| 2024-10-28 | 274.57 | $269.28 | 194342 |
| 2024-10-25 | 275.04 | $268.36 | 254924 |
| 2024-10-24 | 275.61 | $272.57 | 289847 |
| 2024-10-23 | 275.76 | $275.09 | 238300 |
| 2024-10-22 | 275.62 | $276.10 | 274007 |
| 2024-10-21 | 275.32 | $278.97 | 434801 |
| 2024-10-18 | 274.67 | $282.60 | 1.4M |
| 2024-10-17 | 273.59 | $283.49 | 423634 |
| 2024-10-16 | 272.32 | $275.86 | 309700 |
| 2024-10-15 | 271.71 | $274.68 | 348003 |
| 2024-10-14 | 271.16 | $278.64 | 394673 |
| 2024-10-11 | 270.18 | $275.55 | 431604 |
| 2024-10-10 | 269.41 | $278.80 | 699110 |
| 2024-10-09 | 268.21 | $273.82 | 925800 |
| 2024-10-08 | 267.39 | $261.47 | 879000 |
| 2024-10-07 | 267.73 | $253.81 | 992700 |
| 2024-10-04 | 268.82 | $279.69 | 256814 |
| 2024-10-03 | 267.34 | $273.87 | 195900 |
| 2024-10-02 | 266.35 | $275.30 | 240240 |
| 2024-10-01 | 265.15 | $274.30 | 248200 |
| 2024-09-30 | 263.96 | $272.40 | 423100 |
| 2024-09-27 | 262.87 | $269.40 | 314700 |
| 2024-09-26 | 262.00 | $269.09 | 384141 |
| 2024-09-25 | 261.10 | $264.04 | 300800 |
| 2024-09-24 | 260.62 | $262.64 | 265706 |
| 2024-09-23 | 260.22 | $264.55 | 259600 |
| 2024-09-20 | 259.57 | $263.67 | 667600 |
| 2024-09-19 | 258.92 | $260.96 | 435804 |
| 2024-09-18 | 258.46 | $262.96 | 199700 |
| 2024-09-17 | 257.72 | $263.58 | 236249 |
| 2024-09-16 | 256.84 | $266.00 | 312900 |
| 2024-09-13 | 255.60 | $258.51 | 247000 |
| 2024-09-12 | 254.99 | $254.20 | 357023 |
| 2024-09-11 | 254.70 | $254.94 | 251500 |
| 2024-09-10 | 254.23 | $256.12 | 292612 |
| 2024-09-09 | 253.55 | $258.83 | 264400 |
| 2024-09-06 | 252.50 | $258.27 | 222000 |
| 2024-09-05 | 251.39 | $259.91 | 220000 |
| 2024-09-04 | 249.97 | $259.04 | 225102 |
| 2024-09-03 | 248.48 | $256.94 | 287800 |
| 2024-08-30 | 247.06 | $254.79 | 373800 |
| 2024-08-29 | 245.75 | $257.45 | 264534 |
| 2024-08-28 | 244.06 | $255.86 | 293100 |
| 2024-08-27 | 242.41 | $250.51 | 181224 |
| 2024-08-26 | 241.17 | $250.11 | 208800 |
| 2024-08-23 | 239.86 | $251.99 | 449741 |
| 2024-08-22 | 238.23 | $247.25 | 181900 |
| 2024-08-21 | 236.93 | $244.96 | 168300 |
| 2024-08-20 | 235.75 | $244.67 | 265319 |
| 2024-08-19 | 234.51 | $245.53 | 269700 |
| 2024-08-16 | 233.09 | $240.58 | 234209 |
| 2024-08-15 | 232.07 | $239.10 | 169400 |
| 2024-08-14 | 231.15 | $236.43 | 164942 |
| 2024-08-13 | 230.45 | $232.51 | 230339 |
| 2024-08-12 | 230.11 | $234.67 | 243703 |
| 2024-08-09 | 229.51 | $235.93 | 293933 |
| 2024-08-08 | 228.72 | $232.75 | 211943 |
| 2024-08-07 | 228.17 | $229.34 | 242939 |
| 2024-08-06 | 227.89 | $227.36 | 243600 |
| 2024-08-05 | 227.75 | $228.40 | 842310 |
| 2024-08-02 | 227.46 | $234.67 | 411730 |
| 2024-08-01 | 226.46 | $231.86 | 623916 |
| 2024-07-31 | 225.63 | $231.91 | 306700 |
| 2024-07-30 | 224.72 | $229.89 | 202214 |
| 2024-07-29 | 223.95 | $226.94 | 219825 |
| 2024-07-26 | 223.44 | $224.50 | 399600 |
| 2024-07-25 | 223.17 | $219.59 | 894024 |
| 2024-07-24 | 223.40 | $224.70 | 395381 |
| 2024-07-23 | 223.16 | $225.86 | 227100 |
| 2024-07-22 | 222.81 | $225.59 | 263900 |
| 2024-07-19 | 222.49 | $225.65 | 357055 |
| 2024-07-18 | 222.16 | $229.89 | 237300 |
| 2024-07-17 | 221.40 | $229.43 | 307300 |
| 2024-07-16 | 220.66 | $229.37 | 251338 |
| 2024-07-15 | 219.87 | $225.18 | 326707 |
| 2024-07-12 | 219.46 | $220.00 | 241301 |
| 2024-07-11 | 219.54 | $217.83 | 320509 |
| 2024-07-10 | 219.86 | $219.16 | 223500 |
| 2024-07-09 | 220.09 | $217.28 | 241200 |
| 2024-07-08 | 220.55 | $217.71 | 386604 |
| 2024-07-05 | 221.01 | $211.47 | 731518 |
| 2024-07-03 | 222.13 | $212.31 | 309547 |
| 2024-07-02 | 223.23 | $212.93 | 540600 |
| 2024-07-01 | 224.33 | $221.17 | 252145 |
| 2024-06-28 | 224.68 | $223.51 | 819925 |
| 2024-06-27 | 224.82 | $224.57 | 278619 |
| 2024-06-26 | 224.85 | $225.44 | 210008 |
| 2024-06-25 | 224.82 | $229.48 | 234800 |
| 2024-06-24 | 224.40 | $226.56 | 237134 |
| 2024-06-21 | 224.26 | $224.27 | 523100 |
| 2024-06-20 | 224.36 | $225.94 | 212149 |
| 2024-06-18 | 224.34 | $225.47 | 308700 |
| 2024-06-17 | 224.37 | $223.15 | 189600 |
| 2024-06-14 | 224.66 | $218.03 | 254936 |
| 2024-06-13 | 225.47 | $221.33 | 256000 |
| 2024-06-12 | 225.98 | $219.66 | 288200 |
| 2024-06-11 | 226.66 | $223.29 | 286300 |
| 2024-06-10 | 226.99 | $227.96 | 150400 |
| 2024-06-07 | 226.88 | $227.94 | 160000 |
| 2024-06-06 | 226.75 | $226.40 | 172100 |
| 2024-06-05 | 226.77 | $226.00 | 241100 |
| 2024-06-04 | 226.83 | $224.43 | 207844 |
| 2024-06-03 | 227.03 | $224.78 | 303400 |
| 2024-05-31 | 227.16 | $227.86 | 367004 |
| 2024-05-30 | 226.96 | $227.56 | 398200 |
| 2024-05-29 | 226.74 | $222.65 | 280700 |
| 2024-05-28 | 226.97 | $228.97 | 220200 |
| 2024-05-24 | 226.57 | $228.67 | 150100 |
| 2024-05-23 | 226.14 | $227.27 | 274700 |
| 2024-05-22 | 225.82 | $231.02 | 327900 |
| 2024-05-21 | 225.08 | $231.77 | 269400 |
| 2024-05-20 | 224.22 | $227.40 | 193110 |
| 2024-05-17 | 223.78 | $229.43 | 178832 |
| 2024-05-16 | 223.11 | $226.85 | 239406 |
| 2024-05-15 | 222.67 | $222.85 | 264000 |
| 2024-05-14 | 222.59 | $223.15 | 256200 |
| 2024-05-13 | 222.43 | $223.67 | 200723 |
| 2024-05-10 | 222.18 | $225.75 | 191900 |
| 2024-05-09 | 221.68 | $225.81 | 144500 |
| 2024-05-08 | 221.14 | $226.61 | 235400 |
| 2024-05-07 | 220.50 | $225.18 | 412600 |
| 2024-05-06 | 219.98 | $222.98 | 268900 |
| 2024-05-03 | 219.66 | $218.32 | 374825 |
| 2024-05-02 | 219.81 | $218.56 | 625000 |
| 2024-05-01 | 219.97 | $218.32 | 896136 |
| 2024-04-30 | 220.20 | $219.25 | 675324 |
| 2024-04-29 | 220.40 | $221.68 | 375225 |
| 2024-04-26 | 220.43 | $219.08 | 176625 |
| 2024-04-25 | 220.78 | $219.60 | 214000 |
| 2024-04-24 | 221.17 | $219.80 | 291800 |
| 2024-04-23 | 221.60 | $220.17 | 344900 |
| 2024-04-22 | 222.04 | $226.82 | 194200 |
| 2024-04-19 | 221.87 | $224.74 | 308700 |
| 2024-04-18 | 221.92 | $222.84 | 494549 |
| 2024-04-17 | 222.22 | $216.40 | 289900 |
| 2024-04-16 | 223.23 | $215.04 | 252327 |
| 2024-04-15 | 224.46 | $213.58 | 244700 |
| 2024-04-12 | 225.94 | $215.78 | 291344 |
| 2024-04-11 | 227.31 | $217.65 | 360700 |
| 2024-04-10 | 228.60 | $222.37 | 411029 |
| 2024-04-09 | 229.51 | $220.46 | 282300 |
| 2024-04-08 | 230.67 | $223.01 | 268222 |
| 2024-04-05 | 231.62 | $222.89 | 377614 |
| 2024-04-04 | 232.60 | $224.12 | 418940 |
| 2024-04-03 | 233.49 | $229.70 | 353200 |
| 2024-04-02 | 233.82 | $230.99 | 259220 |
| 2024-04-01 | 233.98 | $234.97 | 254424 |
| 2024-03-28 | 233.72 | $235.03 | 204446 |
| 2024-03-27 | 233.39 | $236.06 | 312100 |
| 2024-03-26 | 232.94 | $233.37 | 344900 |
| 2024-03-25 | 232.71 | $231.98 | 315800 |
| 2024-03-22 | 232.58 | $228.47 | 261201 |
| 2024-03-21 | 232.77 | $231.63 | 269030 |
| 2024-03-20 | 232.63 | $236.19 | 217832 |
| 2024-03-19 | 231.99 | $235.29 | 215904 |
| 2024-03-18 | 231.37 | $235.40 | 227700 |
| 2024-03-15 | 230.70 | $237.40 | 871738 |
| 2024-03-14 | 229.79 | $237.84 | 239900 |
| 2024-03-13 | 228.80 | $236.70 | 207711 |
| 2024-03-12 | 227.88 | $236.02 | 253421 |
| 2024-03-11 | 226.97 | $235.10 | 252044 |
| 2024-03-08 | 226.11 | $230.35 | 290500 |
| 2024-03-07 | 225.68 | $228.23 | 228146 |
| 2024-03-06 | 225.48 | $228.16 | 310414 |
| 2024-03-05 | 225.29 | $223.52 | 332233 |
| 2024-03-04 | 225.56 | $223.13 | 208307 |
| 2024-03-01 | 225.88 | $223.35 | 233046 |
| 2024-02-29 | 226.18 | $224.82 | 387900 |
| 2024-02-28 | 226.36 | $229.10 | 162900 |
| 2024-02-27 | 226.06 | $226.19 | 187535 |
| 2024-02-26 | 225.99 | $225.25 | 196800 |
| 2024-02-23 | 225.94 | $226.45 | 259216 |
| 2024-02-22 | 225.71 | $224.41 | 291344 |
| 2024-02-21 | 225.59 | $221.55 | 344700 |
| 2024-02-20 | 225.69 | $222.72 | 372800 |
| 2024-02-16 | 225.61 | $226.76 | 356587 |
| 2024-02-15 | 225.06 | $228.61 | 495805 |
| 2024-02-14 | 224.24 | $228.18 | 336057 |
| 2024-02-13 | 223.37 | $227.87 | 573700 |
| 2024-02-12 | 222.43 | $226.24 | 449204 |
| 2024-02-09 | 221.54 | $225.94 | 674934 |
| 2024-02-08 | 220.58 | $226.51 | 633600 |
| 2024-02-07 | 219.44 | $234.55 | 380600 |
| 2024-02-06 | 217.38 | $227.67 | 439807 |
| 2024-02-05 | 215.85 | $227.59 | 477014 |
| 2024-02-02 | 214.21 | $226.25 | 464100 |
| 2024-02-01 | 212.58 | $223.18 | 805400 |
| 2024-01-31 | 211.14 | $228.83 | 1.5M |
| 2024-01-30 | 209.03 | $215.06 | 627500 |
| 2024-01-29 | 208.14 | $214.54 | 538000 |
| 2024-01-26 | 207.20 | $213.31 | 404220 |
| 2024-01-25 | 206.29 | $209.57 | 391443 |
| 2024-01-24 | 205.65 | $209.32 | 303400 |
| 2024-01-23 | 204.97 | $208.09 | 362100 |
| 2024-01-22 | 204.33 | $209.08 | 327400 |
| 2024-01-19 | 203.53 | $209.91 | 293600 |
| 2024-01-18 | 202.60 | $209.74 | 361700 |
| 2024-01-17 | 201.63 | $205.61 | 384400 |
| 2024-01-16 | 201.01 | $209.20 | 474600 |
| 2024-01-12 | 199.98 | $204.98 | 303029 |
| 2024-01-11 | 199.33 | $204.16 | 221236 |
| 2024-01-10 | 198.78 | $200.65 | 229907 |
| 2024-01-09 | 198.58 | $201.17 | 271620 |
| 2024-01-08 | 198.33 | $202.73 | 261025 |
| 2024-01-05 | 197.91 | $201.28 | 333900 |
| 2024-01-04 | 197.64 | $202.09 | 283605 |
| 2024-01-03 | 197.32 | $202.44 | 374300 |
| 2024-01-02 | 197.00 | $200.14 | 433600 |
| 2023-12-29 | 196.96 | $196.00 | 345619 |
| 2023-12-28 | 197.40 | $194.75 | 308246 |
| 2023-12-27 | 198.04 | $193.31 | 263300 |
| 2023-12-26 | 198.90 | $192.67 | 444600 |
| 2023-12-22 | 199.97 | $194.49 | 442513 |
| 2023-12-21 | 200.97 | $194.54 | 474700 |
| 2023-12-20 | 202.08 | $192.71 | 1.0M |
| 2023-12-19 | 203.46 | $199.92 | 487300 |
| 2023-12-18 | 204.21 | $198.49 | 446700 |
| 2023-12-15 | 205.14 | $196.11 | 1.5M |
| 2023-12-14 | 206.33 | $195.00 | 1.2M |
| 2023-12-13 | 207.66 | $201.47 | 530346 |
| 2023-12-12 | 208.40 | $208.13 | 413245 |
| 2023-12-11 | 208.52 | $202.99 | 416335 |
| 2023-12-08 | 209.17 | $200.67 | 347007 |
| 2023-12-07 | 210.07 | $199.63 | 423926 |
| 2023-12-06 | 211.09 | $202.85 | 401500 |
| 2023-12-05 | 211.84 | $208.62 | 410734 |
| 2023-12-04 | 212.02 | $208.76 | 381600 |
| 2023-12-01 | 212.18 | $213.27 | 327000 |
| 2023-11-30 | 211.88 | $214.36 | 372016 |
| 2023-11-29 | 211.55 | $211.13 | 437714 |
| 2023-11-28 | 211.56 | $212.83 | 372184 |
| 2023-11-27 | 211.40 | $220.39 | 337238 |
| 2023-11-24 | 210.48 | $219.26 | 123148 |
| 2023-11-22 | 209.63 | $216.32 | 297600 |
| 2023-11-21 | 209.07 | $214.98 | 501613 |
| 2023-11-20 | 208.65 | $210.31 | 405434 |
| 2023-11-17 | 208.70 | $206.81 | 403700 |
| 2023-11-16 | 209.13 | $204.36 | 383031 |
| 2023-11-15 | 209.86 | $202.14 | 578745 |
| 2023-11-14 | 210.91 | $208.03 | 641244 |
| 2023-11-13 | 211.45 | $210.79 | 411300 |
| 2023-11-10 | 211.77 | $209.92 | 373048 |
| 2023-11-09 | 212.20 | $207.22 | 333434 |
| 2023-11-08 | 212.91 | $205.82 | 339100 |
| 2023-11-07 | 213.80 | $207.36 | 365300 |
| 2023-11-06 | 214.54 | $207.04 | 530700 |
| 2023-11-03 | 215.30 | $206.08 | 1.1M |
| 2023-11-02 | 216.17 | $208.61 | 1.9M |
| 2023-11-01 | 216.79 | $226.97 | 928300 |
| 2023-10-31 | 215.54 | $219.59 | 990300 |
| 2023-10-30 | 214.89 | $211.92 | 412200 |
| 2023-10-27 | 214.89 | $210.21 | 476600 |
| 2023-10-26 | 215.01 | $212.10 | 633814 |
| 2023-10-25 | 214.90 | $218.88 | 533400 |
| 2023-10-24 | 214.05 | $217.98 | 344044 |
| 2023-10-23 | 213.21 | $214.73 | 355800 |
| 2023-10-20 | 212.62 | $216.88 | 480028 |
| 2023-10-19 | 211.75 | $218.54 | 380200 |
| 2023-10-18 | 210.66 | $223.03 | 549600 |
| 2023-10-17 | 209.05 | $221.79 | 437300 |
| 2023-10-16 | 207.48 | $217.77 | 277622 |
| 2023-10-13 | 206.22 | $214.96 | 474400 |
| 2023-10-12 | 205.16 | $215.09 | 668013 |
| 2023-10-11 | 204.01 | $213.20 | 409200 |
| 2023-10-10 | 202.98 | $205.95 | 259300 |
| 2023-10-09 | 202.61 | $208.10 | 362349 |
| 2023-10-06 | 202.01 | $207.87 | 344600 |
| 2023-10-05 | 201.37 | $205.96 | 329400 |
| 2023-10-04 | 200.85 | $202.46 | 444104 |
| 2023-10-03 | 200.61 | $196.93 | 272000 |
| 2023-10-02 | 200.84 | $197.56 | 216748 |
| 2023-09-29 | 200.99 | $197.92 | 351503 |
| 2023-09-28 | 201.04 | $203.73 | 331600 |
| 2023-09-27 | 200.48 | $199.52 | 362700 |
| 2023-09-26 | 200.24 | $200.34 | 254332 |
| 2023-09-25 | 199.82 | $202.63 | 176300 |
| 2023-09-22 | 199.09 | $202.87 | 217000 |
| 2023-09-21 | 198.25 | $202.96 | 209539 |
| 2023-09-20 | 197.30 | $205.25 | 418341 |
| 2023-09-19 | 195.99 | $205.89 | 285300 |
| 2023-09-18 | 194.49 | $201.60 | 239117 |
| 2023-09-15 | 193.29 | $200.32 | 472519 |
| 2023-09-14 | 192.10 | $200.04 | 180700 |
| 2023-09-13 | 190.86 | $199.08 | 249038 |
| 2023-09-12 | 189.63 | $201.25 | 352900 |
| 2023-09-11 | 188.11 | $199.94 | 476200 |
| 2023-09-08 | 186.64 | $196.75 | 544000 |
| 2023-09-07 | 185.44 | $194.27 | 431436 |
| 2023-09-06 | 184.45 | $188.67 | 205946 |
| 2023-09-05 | 183.98 | $188.19 | 350531 |
| 2023-09-01 | 183.58 | $189.64 | 155119 |
| 2023-08-31 | 183.07 | $187.89 | 274614 |
| 2023-08-30 | 182.76 | $188.34 | 337817 |
| 2023-08-29 | 182.42 | $183.85 | 245100 |
| 2023-08-28 | 182.53 | $180.33 | 276000 |
| 2023-08-25 | 183.01 | $181.90 | 354600 |
| 2023-08-24 | 183.37 | $184.41 | 276748 |
| 2023-08-23 | 183.52 | $181.77 | 244000 |
| 2023-08-22 | 184.02 | $176.98 | 332400 |
| 2023-08-21 | 185.08 | $177.58 | 274346 |
| 2023-08-18 | 186.21 | $177.90 | 341000 |
| 2023-08-17 | 187.42 | $177.77 | 398412 |
| 2023-08-16 | 188.76 | $183.58 | 294300 |
| 2023-08-15 | 189.61 | $182.29 | 272400 |
| 2023-08-14 | 190.67 | $183.41 | 276430 |
| 2023-08-11 | 191.69 | $184.47 | 369531 |
| 2023-08-10 | 192.65 | $190.48 | 431700 |
| 2023-08-09 | 193.05 | $189.01 | 705001 |
| 2023-08-08 | 193.61 | $183.40 | 1.3M |
| 2023-08-07 | 194.74 | $195.97 | 404334 |
| 2023-08-04 | 194.65 | $193.11 | 688517 |
| 2023-08-03 | 194.82 | $196.09 | 544637 |
| 2023-08-02 | 194.66 | $192.15 | 475834 |
| 2023-08-01 | 194.85 | $187.57 | 319607 |
| 2023-07-31 | 195.46 | $186.76 | 892400 |
| 2023-07-28 | 196.14 | $189.63 | 514400 |
| 2023-07-27 | 196.53 | $190.46 | 854328 |
| 2023-07-26 | 196.79 | $200.53 | 878300 |
| 2023-07-25 | 196.01 | $201.54 | 468900 |
| 2023-07-24 | 195.06 | $201.41 | 460020 |
| 2023-07-21 | 194.06 | $202.78 | 356501 |
| 2023-07-20 | 192.87 | $201.23 | 385533 |
| 2023-07-19 | 191.78 | $198.53 | 416000 |
| 2023-07-18 | 190.90 | $200.07 | 420900 |
| 2023-07-17 | 189.84 | $197.22 | 307624 |
| 2023-07-14 | 189.01 | $192.15 | 223026 |
| 2023-07-13 | 188.64 | $194.21 | 323443 |
| 2023-07-12 | 188.05 | $193.32 | 275404 |
| 2023-07-11 | 187.53 | $192.09 | 508800 |
| 2023-07-10 | 187.13 | $189.11 | 241600 |
| 2023-07-07 | 187.03 | $190.77 | 384746 |
| 2023-07-06 | 186.79 | $186.98 | 575927 |
| 2023-07-05 | 186.94 | $185.49 | 308400 |
| 2023-07-03 | 187.26 | $184.76 | 211900 |
| 2023-06-30 | 187.69 | $186.52 | 350900 |
| 2023-06-29 | 187.95 | $184.94 | 449842 |
| 2023-06-28 | 188.39 | $180.39 | 625300 |
| 2023-06-27 | 189.31 | $183.30 | 341200 |
| 2023-06-26 | 189.98 | $186.32 | 472800 |
| 2023-06-23 | 190.40 | $187.79 | 746100 |
| 2023-06-22 | 190.71 | $190.97 | 303551 |
| 2023-06-21 | 190.74 | $189.94 | 385718 |
| 2023-06-20 | 190.86 | $190.23 | 314920 |
| 2023-06-16 | 190.99 | $191.83 | 684301 |
| 2023-06-15 | 190.99 | $188.75 | 428500 |
| 2023-06-14 | 191.29 | $187.97 | 307749 |
| 2023-06-13 | 191.71 | $189.63 | 295746 |
| 2023-06-12 | 192.04 | $189.46 | 439030 |
| 2023-06-09 | 192.48 | $192.49 | 320627 |
| 2023-06-08 | 192.71 | $192.95 | 340914 |
| 2023-06-07 | 192.99 | $193.44 | 568300 |
| 2023-06-06 | 193.31 | $193.15 | 384617 |
| 2023-06-05 | 193.73 | $193.81 | 429815 |
| 2023-06-02 | 194.14 | $190.33 | 493148 |
| 2023-06-01 | 194.96 | $188.43 | 561000 |
| 2023-05-31 | 196.09 | $188.37 | 901648 |
| 2023-05-30 | 197.37 | $192.29 | 979720 |
| 2023-05-26 | 198.39 | $189.08 | 752300 |
| 2023-05-25 | 199.84 | $194.67 | 2.5M |
| 2023-05-24 | 200.83 | $192.00 | 3.3M |
| 2023-05-23 | 202.15 | $196.39 | 1.3M |
| 2023-05-22 | 203.11 | $189.03 | 808454 |
| 2023-05-19 | 204.87 | $198.86 | 385834 |
| 2023-05-18 | 205.75 | $195.00 | 458400 |
| 2023-05-17 | 207.06 | $189.62 | 855414 |
| 2023-05-16 | 208.97 | $198.78 | 354700 |
| 2023-05-15 | 210.03 | $203.76 | 347100 |
| 2023-05-12 | 210.61 | $208.91 | 218300 |
| 2023-05-11 | 210.67 | $211.19 | 225614 |
| 2023-05-10 | 210.47 | $210.39 | 213918 |
| 2023-05-09 | 210.33 | $210.52 | 309113 |
| 2023-05-08 | 210.16 | $209.67 | 255832 |
| 2023-05-05 | 210.05 | $206.30 | 313100 |
| 2023-05-04 | 210.25 | $205.55 | 436613 |
| 2023-05-03 | 210.52 | $214.60 | 505900 |
| 2023-05-02 | 209.88 | $220.12 | 569700 |
| 2023-05-01 | 208.62 | $215.45 | 329346 |
| 2023-04-28 | 207.74 | $215.41 | 477900 |
| 2023-04-27 | 206.78 | $210.52 | 331806 |
| 2023-04-26 | 206.24 | $206.96 | 339213 |
| 2023-04-25 | 206.00 | $208.77 | 185700 |
| 2023-04-24 | 205.52 | $209.68 | 232300 |
| 2023-04-21 | 204.86 | $209.80 | 229749 |
| 2023-04-20 | 204.11 | $209.34 | 186900 |
| 2023-04-19 | 203.32 | $207.01 | 251600 |
| 2023-04-18 | 202.70 | $205.22 | 221300 |
| 2023-04-17 | 202.19 | $202.42 | 196526 |
| 2023-04-14 | 201.88 | $201.32 | 194100 |
| 2023-04-13 | 201.65 | $202.74 | 322713 |
| 2023-04-12 | 201.22 | $207.06 | 238022 |
| 2023-04-11 | 200.32 | $205.74 | 245719 |
| 2023-04-10 | 199.48 | $206.50 | 211421 |
| 2023-04-06 | 198.50 | $204.44 | 234105 |
| 2023-04-05 | 197.72 | $205.41 | 246409 |
| 2023-04-04 | 196.86 | $202.73 | 255201 |
| 2023-04-03 | 196.31 | $202.11 | 215724 |
| 2023-03-31 | 195.87 | $200.34 | 272000 |
| 2023-03-30 | 195.65 | $198.88 | 225720 |
| 2023-03-29 | 195.64 | $200.65 | 198000 |
| 2023-03-28 | 195.55 | $197.61 | 227700 |
| 2023-03-27 | 195.82 | $195.33 | 235600 |
| 2023-03-24 | 196.39 | $191.27 | 345200 |
| 2023-03-23 | 197.45 | $191.50 | 209500 |
| 2023-03-22 | 198.55 | $192.57 | 257600 |
| 2023-03-21 | 199.62 | $195.97 | 255900 |
| 2023-03-20 | 200.44 | $192.47 | 262900 |
| 2023-03-17 | 201.68 | $188.99 | 671903 |
| 2023-03-16 | 203.36 | $196.92 | 465032 |
| 2023-03-15 | 204.38 | $186.67 | 456646 |
| 2023-03-14 | 206.50 | $197.71 | 499711 |
| 2023-03-13 | 207.67 | $189.45 | 502600 |
| 2023-03-10 | 209.75 | $194.30 | 701600 |
| 2023-03-09 | 211.50 | $202.37 | 319622 |
| 2023-03-08 | 212.55 | $210.90 | 208619 |
| 2023-03-07 | 212.81 | $212.93 | 192306 |
| 2023-03-06 | 212.88 | $211.82 | 326021 |
| 2023-03-03 | 213.03 | $212.85 | 250109 |
| 2023-03-02 | 213.03 | $214.18 | 229514 |
| 2023-03-01 | 212.88 | $217.19 | 287800 |
| 2023-02-28 | 212.35 | $214.90 | 358600 |
| 2023-02-27 | 211.93 | $211.49 | 246500 |
| 2023-02-24 | 211.75 | $210.91 | 249215 |
| 2023-02-23 | 211.56 | $207.29 | 237425 |
| 2023-02-22 | 211.66 | $207.45 | 171400 |
| 2023-02-21 | 211.68 | $209.77 | 340949 |
| 2023-02-17 | 211.39 | $212.89 | 285800 |
| 2023-02-16 | 210.69 | $210.76 | 349100 |
| 2023-02-15 | 210.12 | $215.04 | 358306 |
| 2023-02-14 | 209.04 | $215.15 | 287400 |
| 2023-02-13 | 207.85 | $217.36 | 336500 |
| 2023-02-10 | 206.37 | $216.73 | 768512 |
| 2023-02-09 | 204.83 | $221.82 | 505700 |
| 2023-02-08 | 202.68 | $216.88 | 377200 |
| 2023-02-07 | 200.89 | $215.32 | 320132 |
| 2023-02-06 | 199.12 | $212.99 | 378736 |
| 2023-02-03 | 197.48 | $206.11 | 347935 |
| 2023-02-02 | 196.40 | $203.43 | 677600 |
| 2023-02-01 | 195.50 | $209.53 | 715100 |
| 2023-01-31 | 193.90 | $195.69 | 888305 |
| 2023-01-30 | 193.57 | $192.60 | 376414 |
| 2023-01-27 | 193.50 | $195.01 | 226025 |
| 2023-01-26 | 193.16 | $196.80 | 262744 |
| 2023-01-25 | 192.61 | $196.28 | 330700 |
| 2023-01-24 | 192.06 | $192.48 | 276540 |
| 2023-01-23 | 191.85 | $190.29 | 355846 |
| 2023-01-20 | 191.83 | $191.30 | 267500 |
| 2023-01-19 | 191.69 | $195.07 | 198816 |
| 2023-01-18 | 191.12 | $193.37 | 294024 |
| 2023-01-17 | 190.66 | $194.62 | 232400 |
| 2023-01-13 | 190.01 | $198.25 | 205903 |
| 2023-01-12 | 188.94 | $195.17 | 293401 |
| 2023-01-11 | 188.09 | $192.83 | 237900 |
| 2023-01-10 | 187.42 | $194.48 | 267037 |
| 2023-01-09 | 186.56 | $189.19 | 260032 |
| 2023-01-06 | 186.19 | $192.83 | 267300 |
| 2023-01-05 | 185.42 | $186.32 | 267700 |
| 2023-01-04 | 185.28 | $186.72 | 267334 |
| 2023-01-03 | 185.11 | $185.82 | 350800 |
| 2022-12-30 | 185.03 | $184.23 | 200000 |
| 2022-12-29 | 185.09 | $186.28 | 208526 |
| 2022-12-28 | 184.97 | $187.32 | 198139 |
| 2022-12-27 | 184.75 | $186.95 | 125203 |
| 2022-12-23 | 184.56 | $186.88 | 147147 |
| 2022-12-22 | 184.37 | $187.21 | 270400 |
| 2022-12-21 | 184.14 | $187.62 | 295000 |
| 2022-12-20 | 183.86 | $184.16 | 255833 |
| 2022-12-19 | 183.91 | $182.03 | 311600 |
| 2022-12-16 | 184.16 | $182.24 | 833128 |
| 2022-12-15 | 184.38 | $179.79 | 239808 |
| 2022-12-14 | 184.84 | $181.39 | 272600 |
| 2022-12-13 | 185.14 | $180.70 | 368644 |
| 2022-12-12 | 185.49 | $184.50 | 298547 |
| 2022-12-09 | 185.42 | $186.03 | 297700 |
| 2022-12-08 | 185.17 | $186.76 | 413100 |
| 2022-12-07 | 184.83 | $182.30 | 289349 |
| 2022-12-06 | 184.91 | $188.85 | 290001 |
| 2022-12-05 | 184.34 | $186.39 | 219305 |
| 2022-12-02 | 183.98 | $187.84 | 359934 |
| 2022-12-01 | 183.43 | $182.83 | 388000 |
| 2022-11-30 | 183.26 | $188.91 | 294904 |
| 2022-11-29 | 182.35 | $187.16 | 233425 |
| 2022-11-28 | 181.45 | $184.69 | 305700 |
| 2022-11-25 | 180.64 | $186.56 | 266627 |
| 2022-11-23 | 179.48 | $185.24 | 203819 |
| 2022-11-22 | 178.24 | $185.54 | 250408 |
| 2022-11-21 | 176.76 | $183.44 | 263733 |
| 2022-11-18 | 175.30 | $181.79 | 495000 |
| 2022-11-17 | 173.78 | $180.16 | 341212 |
| 2022-11-16 | 172.22 | $180.89 | 301910 |
| 2022-11-15 | 170.44 | $181.35 | 328800 |
| 2022-11-14 | 168.45 | $174.59 | 748000 |
| 2022-11-11 | 166.95 | $174.23 | 683737 |
| 2022-11-10 | 165.31 | $179.60 | 446318 |
| 2022-11-09 | 162.97 | $181.29 | 326100 |
| 2022-11-08 | 160.22 | $181.26 | 579420 |
| 2022-11-07 | 157.24 | $182.61 | 481238 |
| 2022-11-04 | 153.90 | $182.87 | 827300 |
| 2022-11-03 | 150.27 | $177.49 | 1.3M |
| 2022-11-02 | 146.95 | $161.23 | 690800 |
| 2022-11-01 | 145.08 | $154.29 | 417500 |
| 2022-10-31 | 143.81 | $154.68 | 446543 |
| 2022-10-28 | 142.43 | $155.41 | 335500 |
| 2022-10-27 | 140.91 | $148.63 | 418600 |
| 2022-10-26 | 140.01 | $142.88 | 320000 |
| 2022-10-25 | 139.65 | $142.94 | 503900 |
| 2022-10-24 | 139.25 | $142.22 | 363300 |
| 2022-10-21 | 138.87 | $138.80 | 815900 |
| 2022-10-20 | 138.81 | $139.22 | 763900 |
| 2022-10-19 | 138.71 | $148.25 | 544308 |
| 2022-10-18 | 137.70 | $146.34 | 531616 |
| 2022-10-17 | 136.86 | $142.13 | 442517 |
| 2022-10-14 | 136.47 | $138.61 | 458937 |
| 2022-10-13 | 136.48 | $138.16 | 477100 |
| 2022-10-12 | 136.59 | $131.05 | 328400 |
| 2022-10-11 | 137.46 | $131.94 | 397003 |
| 2022-10-10 | 138.32 | $132.37 | 581322 |
| 2022-10-07 | 139.19 | $128.74 | 489014 |
| 2022-10-06 | 140.47 | $135.84 | 577740 |
| 2022-10-05 | 141.10 | $138.37 | 491735 |
| 2022-10-04 | 141.50 | $144.05 | 534351 |
| 2022-10-03 | 141.33 | $137.21 | 707626 |
| 2022-09-30 | 141.81 | $140.39 | 894915 |
| 2022-09-29 | 141.97 | $145.31 | 681017 |
| 2022-09-28 | 141.61 | $139.01 | 719000 |
| 2022-09-27 | 141.82 | $136.78 | 811736 |
| 2022-09-26 | 142.24 | $132.04 | 508658 |
| 2022-09-23 | 143.11 | $137.71 | 428434 |
| 2022-09-22 | 143.44 | $138.54 | 546823 |
| 2022-09-21 | 143.67 | $139.12 | 304133 |
| 2022-09-20 | 143.83 | $142.90 | 586100 |
| 2022-09-19 | 143.59 | $153.25 | 406834 |
| 2022-09-16 | 142.31 | $150.12 | 750500 |
| 2022-09-15 | 141.28 | $151.90 | 668000 |
| 2022-09-14 | 140.01 | $148.86 | 740314 |
| 2022-09-13 | 138.97 | $146.18 | 528400 |
| 2022-09-12 | 138.15 | $143.96 | 371100 |
| 2022-09-09 | 137.50 | $141.88 | 221400 |
| 2022-09-08 | 137.02 | $142.30 | 189037 |
| 2022-09-07 | 136.45 | $140.41 | 270034 |
| 2022-09-06 | 136.00 | $136.41 | 386100 |
| 2022-09-02 | 135.89 | $137.77 | 456700 |
| 2022-09-01 | 135.59 | $136.53 | 446834 |
| 2022-08-31 | 135.35 | $135.26 | 376649 |
| 2022-08-30 | 135.20 | $133.81 | 332200 |
| 2022-08-29 | 135.14 | $133.53 | 289100 |
| 2022-08-26 | 135.07 | $133.96 | 203410 |
| 2022-08-25 | 134.94 | $135.63 | 154344 |
| 2022-08-24 | 134.62 | $135.51 | 173900 |
| 2022-08-23 | 134.30 | $135.41 | 161525 |
| 2022-08-22 | 133.99 | $136.14 | 297500 |
| 2022-08-19 | 133.63 | $139.96 | 379100 |
| 2022-08-18 | 132.89 | $140.20 | 363700 |
| 2022-08-17 | 132.14 | $137.87 | 276524 |
| 2022-08-16 | 131.61 | $137.29 | 242623 |
| 2022-08-15 | 131.14 | $136.32 | 251054 |
| 2022-08-12 | 130.78 | $137.29 | 394700 |
| 2022-08-11 | 130.32 | $135.20 | 496400 |
| 2022-08-10 | 130.08 | $130.92 | 260919 |
| 2022-08-09 | 130.31 | $128.73 | 327800 |
| 2022-08-08 | 130.82 | $127.70 | 380100 |
| 2022-08-05 | 131.55 | $125.30 | 406243 |
| 2022-08-04 | 132.62 | $125.41 | 433500 |
| 2022-08-03 | 133.80 | $127.00 | 693100 |
| 2022-08-02 | 134.96 | $124.30 | 469236 |
| 2022-08-01 | 136.49 | $126.05 | 525700 |
| 2022-07-29 | 138.01 | $129.31 | 472900 |
| 2022-07-28 | 139.35 | $129.58 | 615831 |
| 2022-07-27 | 140.79 | $133.17 | 490800 |
| 2022-07-26 | 141.99 | $134.85 | 813930 |
| 2022-07-25 | 143.15 | $139.82 | 479400 |
| 2022-07-22 | 143.91 | $139.50 | 414800 |
| 2022-07-21 | 144.76 | $139.56 | 353200 |
| 2022-07-20 | 145.65 | $138.88 | 320807 |
| 2022-07-19 | 146.67 | $139.48 | 357900 |
| 2022-07-18 | 147.67 | $137.72 | 473100 |
| 2022-07-15 | 148.89 | $137.25 | 637900 |
| 2022-07-14 | 150.21 | $138.19 | 511200 |
| 2022-07-13 | 151.51 | $144.23 | 523000 |
| 2022-07-12 | 152.24 | $146.15 | 331545 |
| 2022-07-11 | 152.83 | $150.66 | 218900 |
| 2022-07-08 | 153.00 | $149.80 | 189400 |
| 2022-07-07 | 153.26 | $151.03 | 240444 |
| 2022-07-06 | 153.43 | $152.74 | 426300 |
| 2022-07-05 | 153.45 | $151.11 | 385945 |
| 2022-07-01 | 153.63 | $157.07 | 393200 |
| 2022-06-30 | 153.22 | $156.37 | 316400 |
| 2022-06-29 | 152.84 | $155.88 | 227900 |
| 2022-06-28 | 152.50 | $156.07 | 354435 |
| 2022-06-27 | 152.14 | $157.72 | 311207 |
| 2022-06-24 | 151.60 | $156.75 | 381100 |
| 2022-06-23 | 151.12 | $151.63 | 166530 |
| 2022-06-22 | 151.13 | $150.80 | 207102 |
| 2022-06-21 | 151.22 | $149.75 | 220544 |
| 2022-06-17 | 151.40 | $148.94 | 508404 |
| 2022-06-16 | 151.67 | $148.18 | 340102 |
| 2022-06-15 | 152.02 | $149.93 | 505271 |
| 2022-06-14 | 152.22 | $150.90 | 307700 |
| 2022-06-13 | 152.32 | $148.20 | 358993 |
| 2022-06-10 | 152.67 | $152.31 | 225900 |
| 2022-06-09 | 152.59 | $152.82 | 165743 |
| 2022-06-08 | 152.42 | $153.66 | 162223 |
| 2022-06-07 | 152.13 | $156.10 | 200400 |
| 2022-06-06 | 151.55 | $154.11 | 200700 |
| 2022-06-03 | 151.11 | $152.28 | 196148 |
| 2022-06-02 | 150.82 | $152.50 | 176736 |
| 2022-06-01 | 150.48 | $150.08 | 219900 |
| 2022-05-31 | 150.35 | $153.52 | 240239 |
| 2022-05-27 | 149.85 | $155.61 | 252100 |
| 2022-05-26 | 149.09 | $152.47 | 202927 |
| 2022-05-25 | 148.61 | $151.06 | 283900 |
| 2022-05-24 | 148.24 | $151.47 | 314791 |
| 2022-05-23 | 147.81 | $150.53 | 282614 |
| 2022-05-20 | 147.45 | $148.75 | 287426 |
| 2022-05-19 | 147.27 | $150.06 | 251400 |
| 2022-05-18 | 146.97 | $150.15 | 308400 |
| 2022-05-17 | 146.68 | $154.38 | 411343 |
| 2022-05-16 | 145.98 | $148.94 | 264107 |
| 2022-05-13 | 145.81 | $147.65 | 279303 |
| 2022-05-12 | 145.79 | $143.42 | 271500 |
| 2022-05-11 | 146.23 | $143.86 | 355230 |
| 2022-05-10 | 146.66 | $145.17 | 438700 |
| 2022-05-09 | 147.01 | $143.36 | 269300 |
| 2022-05-06 | 147.61 | $145.25 | 307800 |
| 2022-05-05 | 148.08 | $146.29 | 399510 |
| 2022-05-04 | 148.51 | $145.62 | 494500 |
| 2022-05-03 | 149.06 | $146.85 | 290500 |
| 2022-05-02 | 149.56 | $144.45 | 410400 |
| 2022-04-29 | 150.37 | $143.52 | 445300 |
| 2022-04-28 | 151.33 | $147.92 | 237505 |
| 2022-04-27 | 151.93 | $146.97 | 301018 |
| 2022-04-26 | 152.68 | $144.85 | 215042 |
| 2022-04-25 | 153.67 | $148.57 | 283900 |
| 2022-04-22 | 154.33 | $148.35 | 241203 |
| 2022-04-21 | 155.02 | $152.77 | 182500 |
| 2022-04-20 | 155.27 | $154.32 | 233413 |
| 2022-04-19 | 155.36 | $152.23 | 231702 |
| 2022-04-18 | 155.64 | $151.54 | 215137 |
| 2022-04-14 | 155.97 | $154.16 | 229720 |
| 2022-04-13 | 156.03 | $153.76 | 312100 |
| 2022-04-12 | 156.10 | $151.94 | 340600 |
| 2022-04-11 | 156.31 | $155.00 | 429232 |
| 2022-04-08 | 156.16 | $157.71 | 239200 |
| 2022-04-07 | 155.68 | $157.03 | 310312 |
| 2022-04-06 | 155.18 | $158.75 | 451430 |
| 2022-04-05 | 154.44 | $157.80 | 433877 |
| 2022-04-04 | 153.70 | $159.71 | 732900 |
| 2022-04-01 | 152.68 | $161.90 | 401700 |
| 2022-03-31 | 151.37 | $158.51 | 347922 |
| 2022-03-30 | 150.33 | $158.31 | 292832 |
| 2022-03-29 | 149.26 | $158.05 | 345906 |
| 2022-03-28 | 148.16 | $154.78 | 402600 |
| 2022-03-25 | 147.35 | $152.97 | 317018 |
| 2022-03-24 | 146.72 | $151.01 | 332035 |
| 2022-03-23 | 146.27 | $149.32 | 293230 |
| 2022-03-22 | 145.98 | $150.70 | 321400 |
| 2022-03-21 | 145.56 | $149.26 | 353113 |
| 2022-03-18 | 145.30 | $150.33 | 1.1M |
| 2022-03-17 | 144.95 | $148.85 | 391100 |
| 2022-03-16 | 144.77 | $147.81 | 545500 |
| 2022-03-15 | 144.74 | $145.58 | 360900 |
| 2022-03-14 | 144.96 | $140.85 | 374300 |
| 2022-03-11 | 145.69 | $141.02 | 350318 |
| 2022-03-10 | 146.47 | $140.85 | 373137 |
| 2022-03-09 | 147.34 | $142.24 | 434712 |
| 2022-03-08 | 148.14 | $137.77 | 379800 |
| 2022-03-07 | 149.44 | $139.88 | 522835 |
| 2022-03-04 | 150.61 | $144.53 | 407246 |
| 2022-03-03 | 151.40 | $147.50 | 270403 |
| 2022-03-02 | 151.94 | $149.04 | 370500 |
| 2022-03-01 | 152.39 | $145.49 | 367524 |
| 2022-02-28 | 153.23 | $150.78 | 255900 |
| 2022-02-25 | 153.59 | $153.63 | 333645 |
| 2022-02-24 | 153.67 | $150.34 | 614500 |
| 2022-02-23 | 154.11 | $149.69 | 430524 |
| 2022-02-22 | 154.69 | $150.00 | 505400 |
| 2022-02-18 | 155.32 | $153.70 | 247700 |
| 2022-02-17 | 155.65 | $153.65 | 398916 |
| 2022-02-16 | 156.05 | $155.82 | 377500 |
| 2022-02-15 | 156.30 | $156.33 | 293601 |
| 2022-02-14 | 156.57 | $155.19 | 680400 |
| 2022-02-11 | 157.02 | $153.69 | 314117 |
| 2022-02-10 | 157.70 | $154.36 | 391200 |
| 2022-02-09 | 158.38 | $155.66 | 460027 |
| 2022-02-08 | 158.99 | $154.09 | 505300 |
| 2022-02-07 | 159.82 | $156.00 | 872200 |
| 2022-02-04 | 160.51 | $154.65 | 827400 |
| 2022-02-03 | 161.38 | $155.38 | 929000 |
| 2022-02-02 | 162.22 | $157.66 | 633200 |
| 2022-02-01 | 162.88 | $157.96 | 662504 |
| 2022-01-31 | 163.55 | $157.17 | 927500 |
| 2022-01-28 | 164.36 | $155.99 | 693300 |
| 2022-01-27 | 165.34 | $153.26 | 595200 |
| 2022-01-26 | 166.68 | $159.71 | 593200 |
| 2022-01-25 | 167.46 | $165.29 | 325825 |
| 2022-01-24 | 167.72 | $165.42 | 468413 |
| 2022-01-21 | 167.98 | $165.82 | 220500 |
| 2022-01-20 | 168.21 | $167.40 | 296200 |
| 2022-01-19 | 168.28 | $168.25 | 423600 |
| 2022-01-18 | 168.26 | $170.26 | 248024 |
| 2022-01-14 | 168.03 | $171.32 | 210800 |
| 2022-01-13 | 167.69 | $169.68 | 338400 |
| 2022-01-12 | 167.49 | $169.11 | 354904 |
| 2022-01-11 | 167.33 | $168.04 | 262000 |
| 2022-01-10 | 167.26 | $166.99 | 275405 |
| 2022-01-07 | 167.28 | $166.19 | 244445 |
| 2022-01-06 | 167.38 | $165.26 | 233802 |
| 2022-01-05 | 167.58 | $162.88 | 358701 |
| 2022-01-04 | 168.01 | $165.01 | 458700 |
| 2022-01-03 | 168.23 | $167.51 | 422037 |
| 2021-12-31 | 168.19 | $169.33 | 213622 |
| 2021-12-30 | 167.95 | $169.79 | 260100 |
| 2021-12-29 | 167.59 | $172.82 | 171730 |
| 2021-12-28 | 166.86 | $171.10 | 198800 |
| 2021-12-27 | 166.21 | $168.74 | 280100 |
| 2021-12-23 | 165.73 | $167.66 | 310700 |
| 2021-12-22 | 165.33 | $166.44 | 357718 |
| 2021-12-21 | 165.05 | $166.58 | 450445 |
| 2021-12-20 | 164.76 | $165.48 | 406400 |
| 2021-12-17 | 164.55 | $168.25 | 1.1M |
| 2021-12-16 | 164.07 | $167.10 | 411400 |
| 2021-12-15 | 163.66 | $167.48 | 418138 |
| 2021-12-14 | 163.19 | $166.64 | 446545 |
| 2021-12-13 | 162.75 | $164.68 | 426207 |
| 2021-12-10 | 162.45 | $165.50 | 371922 |
| 2021-12-09 | 162.03 | $167.13 | 350700 |
| 2021-12-08 | 161.40 | $165.40 | 333700 |
| 2021-12-07 | 160.88 | $165.15 | 377711 |
| 2021-12-06 | 160.36 | $164.78 | 489400 |
| 2021-12-03 | 159.82 | $162.02 | 527038 |
| 2021-12-02 | 159.47 | $162.62 | 553600 |
| 2021-12-01 | 159.01 | $155.48 | 496200 |
| 2021-11-30 | 159.23 | $154.11 | 3.3M |
| 2021-11-29 | 159.54 | $155.10 | 503500 |
| 2021-11-26 | 159.69 | $156.14 | 418200 |
| 2021-11-24 | 159.70 | $163.27 | 576000 |
| 2021-11-23 | 158.95 | $167.38 | 601800 |
| 2021-11-22 | 157.74 | $165.35 | 543829 |
| 2021-11-19 | 156.66 | $163.66 | 557220 |
| 2021-11-18 | 155.66 | $163.22 | 590635 |
| 2021-11-17 | 154.63 | $162.69 | 661630 |
| 2021-11-16 | 153.57 | $160.25 | 560616 |
| 2021-11-15 | 152.68 | $155.67 | 460612 |
| 2021-11-12 | 152.19 | $156.38 | 581200 |
| 2021-11-11 | 151.58 | $156.00 | 444500 |
| 2021-11-10 | 150.98 | $154.85 | 412021 |
| 2021-11-09 | 150.44 | $155.98 | 351721 |
| 2021-11-08 | 149.75 | $158.55 | 495704 |
| 2021-11-05 | 148.75 | $152.55 | 466200 |
| 2021-11-04 | 148.29 | $147.51 | 362100 |
| 2021-11-03 | 148.31 | $152.72 | 343500 |
| 2021-11-02 | 147.79 | $152.86 | 403947 |
| 2021-11-01 | 147.20 | $147.84 | 464703 |
| 2021-10-29 | 147.04 | $141.80 | 458100 |
| 2021-10-28 | 147.44 | $145.27 | 542346 |
| 2021-10-27 | 147.49 | $147.48 | 668200 |
| 2021-10-26 | 147.29 | $153.92 | 845200 |
| 2021-10-25 | 146.40 | $149.78 | 592200 |
| 2021-10-22 | 145.86 | $147.61 | 375306 |
| 2021-10-21 | 145.49 | $148.00 | 393511 |
| 2021-10-20 | 145.05 | $147.35 | 373100 |
| 2021-10-19 | 144.65 | $146.51 | 311329 |
| 2021-10-18 | 144.30 | $146.11 | 379839 |
| 2021-10-15 | 143.98 | $147.92 | 359800 |
| 2021-10-14 | 143.46 | $148.28 | 355800 |
| 2021-10-13 | 142.89 | $146.00 | 803102 |
| 2021-10-12 | 142.53 | $146.09 | 402341 |
| 2021-10-11 | 142.14 | $145.29 | 406300 |
| 2021-10-08 | 141.84 | $147.31 | 375922 |
| 2021-10-07 | 141.35 | $145.96 | 377900 |
| 2021-10-06 | 141.00 | $143.96 | 500736 |
| 2021-10-05 | 140.89 | $139.81 | 474626 |
| 2021-10-04 | 141.23 | $139.15 | 331400 |
| 2021-10-01 | 141.70 | $139.56 | 340801 |
| 2021-09-30 | 142.20 | $139.40 | 481800 |
| 2021-09-29 | 142.78 | $139.58 | 803609 |
| 2021-09-28 | 143.44 | $137.98 | 634500 |
| 2021-09-27 | 144.33 | $139.80 | 441341 |
| 2021-09-24 | 145.14 | $140.39 | 273317 |
| 2021-09-23 | 145.97 | $141.71 | 344300 |
| 2021-09-22 | 146.78 | $141.26 | 265505 |
| 2021-09-21 | 147.72 | $141.52 | 352300 |
| 2021-09-20 | 148.74 | $143.22 | 437024 |
| 2021-09-17 | 149.69 | $144.00 | 1.4M |
| 2021-09-16 | 150.66 | $143.90 | 575216 |
| 2021-09-15 | 151.73 | $143.07 | 441923 |
| 2021-09-14 | 152.97 | $144.44 | 370341 |
| 2021-09-13 | 154.17 | $146.54 | 354400 |
| 2021-09-10 | 155.23 | $147.14 | 405911 |
| 2021-09-09 | 156.29 | $150.45 | 337000 |
| 2021-09-08 | 157.08 | $153.76 | 312341 |
| 2021-09-07 | 157.57 | $150.41 | 392513 |
| 2021-09-03 | 158.40 | $152.47 | 310200 |
| 2021-09-02 | 159.05 | $154.55 | 202307 |
| 2021-09-01 | 159.50 | $155.64 | 210800 |
| 2021-08-31 | 159.82 | $156.73 | 329900 |
| 2021-08-30 | 160.02 | $155.73 | 244110 |
| 2021-08-27 | 160.29 | $158.87 | 270400 |
| 2021-08-26 | 160.24 | $157.40 | 357927 |
| 2021-08-25 | 160.30 | $161.81 | 164436 |
| 2021-08-24 | 159.89 | $161.54 | 184100 |
| 2021-08-23 | 159.46 | $162.76 | 232800 |
| 2021-08-20 | 158.84 | $162.59 | 324916 |
| 2021-08-19 | 158.18 | $163.72 | 176934 |
| 2021-08-18 | 157.35 | $162.94 | 276628 |
| 2021-08-17 | 156.55 | $163.31 | 252001 |
| 2021-08-16 | 155.65 | $161.35 | 266200 |
| 2021-08-13 | 154.87 | $160.66 | 218600 |
| 2021-08-12 | 154.11 | $159.87 | 237647 |
| 2021-08-11 | 153.39 | $158.25 | 155200 |
| 2021-08-10 | 152.79 | $156.86 | 325145 |
| 2021-08-09 | 152.27 | $155.93 | 223527 |
| 2021-08-06 | 151.82 | $155.42 | 276200 |
| 2021-08-05 | 151.39 | $153.31 | 263800 |
| 2021-08-04 | 151.14 | $152.52 | 288400 |
| 2021-08-03 | 150.94 | $150.88 | 365118 |
| 2021-08-02 | 150.89 | $152.09 | 282822 |
| 2021-07-30 | 150.71 | $152.69 | 474700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
325.15
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
125.74
Average
215.23
Maximum
325.15
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 325.15 | $328.87 | 232239 |
| 2026-07-24 | 323.64 | $329.10 | 295800 |
| 2026-07-23 | 321.80 | $317.41 | 674008 |
| 2026-07-22 | 322.09 | $319.69 | 348117 |
| 2026-07-21 | 321.91 | $321.18 | 293648 |
| 2026-07-20 | 321.36 | $321.51 | 434900 |
| 2026-07-17 | 320.62 | $323.06 | 364908 |
| 2026-07-16 | 319.39 | $315.26 | 334500 |
| 2026-07-15 | 319.58 | $307.73 | 359500 |
| 2026-07-14 | 321.34 | $319.92 | 348337 |
| 2026-07-13 | 320.77 | $320.66 | 220501 |
| 2026-07-10 | 319.92 | $314.99 | 421900 |
| 2026-07-09 | 320.08 | $311.17 | 608600 |
| 2026-07-08 | 321.02 | $322.37 | 299904 |
| 2026-07-07 | 319.70 | $323.69 | 298600 |
| 2026-07-06 | 317.84 | $323.11 | 405416 |
| 2026-07-02 | 315.76 | $326.29 | 318841 |
| 2026-07-01 | 312.63 | $316.84 | 417805 |
| 2026-06-30 | 310.95 | $316.90 | 460400 |
| 2026-06-29 | 308.94 | $323.03 | 301500 |
| 2026-06-26 | 305.29 | $319.59 | 611400 |
| 2026-06-25 | 301.75 | $307.14 | 225400 |
| 2026-06-24 | 300.24 | $310.08 | 321700 |
| 2026-06-23 | 297.86 | $307.56 | 263400 |
| 2026-06-22 | 295.61 | $300.93 | 365718 |
| 2026-06-18 | 294.40 | $299.17 | 618100 |
| 2026-06-17 | 293.36 | $303.02 | 231445 |
| 2026-06-16 | 291.34 | $300.61 | 291500 |
| 2026-06-15 | 289.51 | $297.38 | 283410 |
| 2026-06-12 | 288.08 | $300.88 | 302929 |
| 2026-06-11 | 285.70 | $298.15 | 349100 |
| 2026-06-10 | 283.53 | $295.75 | 676700 |
| 2026-06-09 | 281.55 | $282.74 | 366400 |
| 2026-06-08 | 282.03 | $282.11 | 290836 |
| 2026-06-05 | 282.76 | $288.48 | 303900 |
| 2026-06-04 | 282.30 | $277.73 | 348500 |
| 2026-06-03 | 284.06 | $280.61 | 310613 |
| 2026-06-02 | 285.55 | $277.69 | 294100 |
| 2026-06-01 | 287.92 | $277.71 | 357700 |
| 2026-05-29 | 290.70 | $280.35 | 407100 |
| 2026-05-28 | 293.39 | $285.63 | 305000 |
| 2026-05-27 | 295.43 | $289.68 | 453900 |
| 2026-05-26 | 296.96 | $294.83 | 312600 |
| 2026-05-22 | 297.66 | $295.56 | 324300 |
| 2026-05-21 | 298.33 | $300.56 | 333100 |
| 2026-05-20 | 298.07 | $303.06 | 450699 |
| 2026-05-19 | 297.25 | $302.03 | 669144 |
| 2026-05-18 | 296.52 | $298.40 | 414934 |
| 2026-05-15 | 296.47 | $294.23 | 741142 |
| 2026-05-14 | 297.30 | $287.93 | 443003 |
| 2026-05-13 | 299.61 | $290.01 | 329410 |
| 2026-05-12 | 301.86 | $296.34 | 451500 |
| 2026-05-11 | 303.14 | $295.95 | 299800 |
| 2026-05-08 | 304.72 | $300.16 | 187700 |
| 2026-05-07 | 305.67 | $300.84 | 313321 |
| 2026-05-06 | 306.62 | $302.63 | 243805 |
| 2026-05-05 | 307.33 | $302.04 | 354800 |
| 2026-05-04 | 308.28 | $302.28 | 449805 |
| 2026-05-01 | 309.33 | $299.30 | 475400 |
| 2026-04-30 | 311.15 | $306.97 | 551200 |
| 2026-04-29 | 311.63 | $303.75 | 544330 |
| 2026-04-28 | 312.84 | $310.61 | 349143 |
| 2026-04-27 | 312.77 | $310.99 | 282100 |
| 2026-04-24 | 312.59 | $309.38 | 268116 |
| 2026-04-23 | 312.69 | $313.44 | 271100 |
| 2026-04-22 | 311.91 | $311.05 | 274700 |
| 2026-04-21 | 311.49 | $311.73 | 363609 |
| 2026-04-20 | 310.82 | $312.80 | 270600 |
| 2026-04-17 | 309.79 | $315.20 | 190339 |
| 2026-04-16 | 308.06 | $314.62 | 311149 |
| 2026-04-15 | 306.15 | $310.76 | 331500 |
| 2026-04-14 | 304.73 | $308.20 | 239606 |
| 2026-04-13 | 303.59 | $307.84 | 389510 |
| 2026-04-10 | 302.32 | $303.03 | 261600 |
| 2026-04-09 | 301.85 | $309.85 | 212200 |
| 2026-04-08 | 299.86 | $307.08 | 383332 |
| 2026-04-07 | 298.11 | $302.70 | 226269 |
| 2026-04-06 | 297.00 | $301.00 | 161600 |
| 2026-04-02 | 296.06 | $300.37 | 176739 |
| 2026-04-01 | 295.11 | $295.66 | 222000 |
| 2026-03-31 | 294.99 | $297.23 | 233300 |
| 2026-03-30 | 294.52 | $295.59 | 220750 |
| 2026-03-27 | 294.32 | $292.21 | 249732 |
| 2026-03-26 | 294.81 | $295.95 | 253300 |
| 2026-03-25 | 294.58 | $293.24 | 204300 |
| 2026-03-24 | 294.90 | $294.17 | 306745 |
| 2026-03-23 | 295.06 | $293.23 | 438704 |
| 2026-03-20 | 295.46 | $290.73 | 906812 |
| 2026-03-19 | 296.44 | $291.68 | 342700 |
| 2026-03-18 | 297.38 | $295.71 | 402747 |
| 2026-03-17 | 297.61 | $295.51 | 291100 |
| 2026-03-16 | 297.92 | $294.03 | 286430 |
| 2026-03-13 | 298.57 | $293.78 | 251237 |
| 2026-03-12 | 299.38 | $291.36 | 322700 |
| 2026-03-11 | 300.81 | $290.85 | 553019 |
| 2026-03-10 | 302.56 | $297.22 | 383406 |
| 2026-03-09 | 303.23 | $296.64 | 386900 |
| 2026-03-06 | 304.11 | $298.78 | 324035 |
| 2026-03-05 | 304.64 | $297.79 | 312700 |
| 2026-03-04 | 305.43 | $300.48 | 289586 |
| 2026-03-03 | 305.75 | $301.68 | 307300 |
| 2026-03-02 | 305.83 | $307.03 | 289346 |
| 2026-02-27 | 304.76 | $302.46 | 362100 |
| 2026-02-26 | 304.44 | $298.39 | 389000 |
| 2026-02-25 | 304.87 | $298.68 | 531907 |
| 2026-02-24 | 305.28 | $305.21 | 360316 |
| 2026-02-23 | 304.32 | $301.90 | 297100 |
| 2026-02-20 | 303.86 | $299.00 | 688800 |
| 2026-02-19 | 303.88 | $300.00 | 301100 |
| 2026-02-18 | 303.65 | $303.92 | 324724 |
| 2026-02-17 | 302.50 | $307.13 | 257000 |
| 2026-02-13 | 300.43 | $301.37 | 624800 |
| 2026-02-12 | 299.19 | $310.90 | 752200 |
| 2026-02-11 | 295.69 | $304.84 | 561611 |
| 2026-02-10 | 292.87 | $295.51 | 303111 |
| 2026-02-09 | 291.51 | $289.10 | 323100 |
| 2026-02-06 | 291.25 | $300.56 | 474810 |
| 2026-02-05 | 288.49 | $305.29 | 708028 |
| 2026-02-04 | 284.26 | $300.37 | 956702 |
| 2026-02-03 | 280.37 | $285.95 | 324328 |
| 2026-02-02 | 278.86 | $284.50 | 387100 |
| 2026-01-30 | 277.41 | $281.70 | 419700 |
| 2026-01-29 | 276.30 | $282.72 | 364811 |
| 2026-01-28 | 274.79 | $275.40 | 291216 |
| 2026-01-27 | 274.58 | $274.39 | 318915 |
| 2026-01-26 | 274.54 | $275.67 | 256005 |
| 2026-01-23 | 274.22 | $273.37 | 272100 |
| 2026-01-22 | 274.34 | $271.70 | 246817 |
| 2026-01-21 | 274.81 | $274.28 | 271338 |
| 2026-01-20 | 274.82 | $272.47 | 258415 |
| 2026-01-16 | 275.20 | $269.92 | 316622 |
| 2026-01-15 | 276.17 | $271.89 | 261600 |
| 2026-01-14 | 276.87 | $274.11 | 356108 |
| 2026-01-13 | 277.21 | $270.10 | 495300 |
| 2026-01-12 | 278.43 | $274.72 | 307256 |
| 2026-01-09 | 278.86 | $273.15 | 388800 |
| 2026-01-08 | 279.66 | $279.51 | 291800 |
| 2026-01-07 | 279.24 | $274.07 | 392000 |
| 2026-01-06 | 279.87 | $272.00 | 576704 |
| 2026-01-05 | 281.00 | $277.57 | 505800 |
| 2026-01-02 | 281.12 | $272.24 | 558900 |
| 2025-12-31 | 282.35 | $281.16 | 219100 |
| 2025-12-30 | 281.86 | $283.67 | 329805 |
| 2025-12-29 | 280.72 | $283.84 | 232014 |
| 2025-12-26 | 279.33 | $281.40 | 185200 |
| 2025-12-24 | 278.19 | $278.36 | 172312 |
| 2025-12-23 | 277.48 | $281.39 | 394200 |
| 2025-12-22 | 275.98 | $282.15 | 298400 |
| 2025-12-19 | 274.05 | $278.52 | 979313 |
| 2025-12-18 | 272.55 | $274.91 | 477600 |
| 2025-12-17 | 271.54 | $276.76 | 462100 |
| 2025-12-16 | 269.95 | $272.44 | 396340 |
| 2025-12-15 | 269.00 | $271.54 | 323800 |
| 2025-12-12 | 268.06 | $272.41 | 250637 |
| 2025-12-11 | 266.77 | $270.39 | 318942 |
| 2025-12-10 | 265.69 | $265.29 | 312500 |
| 2025-12-09 | 265.48 | $263.41 | 275800 |
| 2025-12-08 | 265.63 | $264.37 | 300000 |
| 2025-12-05 | 265.58 | $264.80 | 332916 |
| 2025-12-04 | 265.42 | $268.68 | 376849 |
| 2025-12-03 | 264.40 | $266.41 | 433000 |
| 2025-12-02 | 263.67 | $265.02 | 515619 |
| 2025-12-01 | 263.11 | $263.96 | 473600 |
| 2025-11-28 | 262.67 | $261.17 | 199813 |
| 2025-11-26 | 262.73 | $260.93 | 312800 |
| 2025-11-25 | 262.84 | $261.72 | 555317 |
| 2025-11-24 | 262.79 | $254.93 | 463404 |
| 2025-11-21 | 264.14 | $257.24 | 501800 |
| 2025-11-20 | 265.20 | $261.49 | 407800 |
| 2025-11-19 | 265.52 | $262.16 | 338200 |
| 2025-11-18 | 265.72 | $265.83 | 315238 |
| 2025-11-17 | 265.15 | $262.76 | 400119 |
| 2025-11-14 | 265.11 | $263.57 | 346700 |
| 2025-11-13 | 264.86 | $267.50 | 281300 |
| 2025-11-12 | 263.72 | $265.87 | 348019 |
| 2025-11-11 | 262.71 | $266.77 | 337304 |
| 2025-11-10 | 261.32 | $267.60 | 331541 |
| 2025-11-07 | 259.51 | $269.45 | 480000 |
| 2025-11-06 | 257.00 | $266.27 | 661500 |
| 2025-11-05 | 254.74 | $267.37 | 458831 |
| 2025-11-04 | 251.88 | $262.59 | 616327 |
| 2025-11-03 | 249.56 | $255.99 | 602700 |
| 2025-10-31 | 248.26 | $254.09 | 826530 |
| 2025-10-30 | 247.15 | $254.36 | 769600 |
| 2025-10-29 | 245.82 | $247.56 | 737404 |
| 2025-10-28 | 245.73 | $231.59 | 538200 |
| 2025-10-27 | 248.99 | $242.27 | 345946 |
| 2025-10-24 | 250.54 | $243.44 | 363900 |
| 2025-10-23 | 252.09 | $243.24 | 462507 |
| 2025-10-22 | 253.93 | $242.56 | 402845 |
| 2025-10-21 | 256.21 | $245.30 | 506600 |
| 2025-10-20 | 258.26 | $248.63 | 331000 |
| 2025-10-17 | 259.92 | $250.95 | 513100 |
| 2025-10-16 | 261.33 | $251.87 | 774747 |
| 2025-10-15 | 262.75 | $260.00 | 594434 |
| 2025-10-14 | 262.65 | $264.59 | 388000 |
| 2025-10-13 | 261.53 | $262.03 | 286823 |
| 2025-10-10 | 260.74 | $260.41 | 322735 |
| 2025-10-09 | 260.13 | $259.42 | 390600 |
| 2025-10-08 | 259.59 | $262.15 | 486703 |
| 2025-10-07 | 258.36 | $267.03 | 474828 |
| 2025-10-06 | 255.88 | $266.40 | 439700 |
| 2025-10-03 | 253.09 | $259.51 | 377840 |
| 2025-10-02 | 251.29 | $255.75 | 402633 |
| 2025-10-01 | 249.97 | $256.46 | 364926 |
| 2025-09-30 | 248.27 | $253.93 | 491730 |
| 2025-09-29 | 246.82 | $250.22 | 335633 |
| 2025-09-26 | 245.91 | $250.61 | 315700 |
| 2025-09-25 | 244.76 | $247.45 | 296344 |
| 2025-09-24 | 244.09 | $250.42 | 382200 |
| 2025-09-23 | 242.68 | $244.79 | 332000 |
| 2025-09-22 | 242.22 | $242.49 | 321712 |
| 2025-09-19 | 242.19 | $243.02 | 1.5M |
| 2025-09-18 | 242.03 | $242.50 | 471600 |
| 2025-09-17 | 241.96 | $240.96 | 329900 |
| 2025-09-16 | 242.20 | $237.01 | 627200 |
| 2025-09-15 | 243.32 | $243.50 | 401500 |
| 2025-09-12 | 243.25 | $247.35 | 460105 |
| 2025-09-11 | 242.35 | $244.54 | 323500 |
| 2025-09-10 | 241.90 | $238.51 | 355000 |
| 2025-09-09 | 242.66 | $238.33 | 362216 |
| 2025-09-08 | 243.57 | $239.96 | 611400 |
| 2025-09-05 | 244.28 | $240.65 | 344932 |
| 2025-09-04 | 244.95 | $244.63 | 328700 |
| 2025-09-03 | 244.89 | $246.40 | 352218 |
| 2025-09-02 | 244.44 | $244.44 | 485100 |
| 2025-08-29 | 244.33 | $242.99 | 304929 |
| 2025-08-28 | 244.49 | $241.41 | 427800 |
| 2025-08-27 | 245.01 | $244.34 | 454909 |
| 2025-08-26 | 244.99 | $244.59 | 324338 |
| 2025-08-25 | 244.90 | $245.43 | 266935 |
| 2025-08-22 | 244.61 | $247.92 | 307600 |
| 2025-08-21 | 243.74 | $249.15 | 274740 |
| 2025-08-20 | 242.47 | $248.05 | 288700 |
| 2025-08-19 | 241.22 | $243.64 | 253548 |
| 2025-08-18 | 240.70 | $239.61 | 408500 |
| 2025-08-15 | 240.95 | $238.91 | 376300 |
| 2025-08-14 | 241.38 | $242.28 | 244600 |
| 2025-08-13 | 241.17 | $244.06 | 225700 |
| 2025-08-12 | 240.55 | $239.57 | 297330 |
| 2025-08-11 | 240.78 | $240.43 | 266100 |
| 2025-08-08 | 240.87 | $240.37 | 266200 |
| 2025-08-07 | 240.98 | $239.51 | 303423 |
| 2025-08-06 | 241.29 | $241.76 | 306500 |
| 2025-08-05 | 241.18 | $240.30 | 357210 |
| 2025-08-04 | 241.36 | $239.98 | 338700 |
| 2025-08-01 | 241.63 | $241.83 | 325151 |
| 2025-07-31 | 241.55 | $243.74 | 611300 |
| 2025-07-30 | 241.06 | $244.47 | 497923 |
| 2025-07-29 | 240.33 | $244.34 | 462622 |
| 2025-07-28 | 239.52 | $245.32 | 617800 |
| 2025-07-25 | 238.37 | $247.26 | 947140 |
| 2025-07-24 | 236.64 | $239.00 | 849300 |
| 2025-07-23 | 236.38 | $237.25 | 642986 |
| 2025-07-22 | 236.46 | $237.13 | 797327 |
| 2025-07-21 | 236.59 | $231.95 | 703000 |
| 2025-07-18 | 237.85 | $235.96 | 347400 |
| 2025-07-17 | 238.48 | $239.00 | 376600 |
| 2025-07-16 | 238.57 | $239.21 | 396700 |
| 2025-07-15 | 238.65 | $236.00 | 532700 |
| 2025-07-14 | 239.43 | $239.80 | 655900 |
| 2025-07-11 | 239.55 | $237.46 | 279828 |
| 2025-07-10 | 240.18 | $238.44 | 398902 |
| 2025-07-09 | 240.72 | $240.25 | 357800 |
| 2025-07-08 | 240.97 | $240.63 | 504138 |
| 2025-07-07 | 241.19 | $239.27 | 327700 |
| 2025-07-03 | 241.74 | $240.90 | 332916 |
| 2025-07-02 | 242.04 | $235.83 | 534403 |
| 2025-07-01 | 243.46 | $244.09 | 475200 |
| 2025-06-30 | 243.38 | $242.90 | 622600 |
| 2025-06-27 | 243.53 | $241.46 | 572400 |
| 2025-06-26 | 244.01 | $241.61 | 228046 |
| 2025-06-25 | 244.54 | $240.84 | 302400 |
| 2025-06-24 | 245.31 | $244.19 | 659112 |
| 2025-06-23 | 245.50 | $244.90 | 496600 |
| 2025-06-20 | 245.57 | $244.59 | 996147 |
| 2025-06-18 | 245.71 | $245.21 | 498104 |
| 2025-06-17 | 245.74 | $243.65 | 359600 |
| 2025-06-16 | 246.11 | $247.65 | 366300 |
| 2025-06-13 | 245.68 | $244.39 | 239900 |
| 2025-06-12 | 245.86 | $246.95 | 279320 |
| 2025-06-11 | 245.53 | $241.64 | 285728 |
| 2025-06-10 | 246.27 | $243.30 | 251400 |
| 2025-06-09 | 246.76 | $243.88 | 412245 |
| 2025-06-06 | 247.20 | $246.83 | 358823 |
| 2025-06-05 | 247.08 | $242.90 | 478817 |
| 2025-06-04 | 247.76 | $246.87 | 313200 |
| 2025-06-03 | 247.70 | $250.92 | 343200 |
| 2025-06-02 | 246.77 | $253.95 | 440300 |
| 2025-05-30 | 245.04 | $249.42 | 584545 |
| 2025-05-29 | 243.97 | $245.14 | 329749 |
| 2025-05-28 | 243.63 | $239.69 | 281700 |
| 2025-05-27 | 244.39 | $244.71 | 344510 |
| 2025-05-23 | 244.19 | $238.99 | 711312 |
| 2025-05-22 | 245.17 | $238.77 | 347400 |
| 2025-05-21 | 246.34 | $244.32 | 326400 |
| 2025-05-20 | 246.52 | $246.40 | 269413 |
| 2025-05-19 | 246.27 | $248.10 | 248200 |
| 2025-05-16 | 245.61 | $246.10 | 421168 |
| 2025-05-15 | 245.26 | $243.07 | 519100 |
| 2025-05-14 | 245.47 | $239.55 | 308600 |
| 2025-05-13 | 246.45 | $243.44 | 385620 |
| 2025-05-12 | 246.74 | $248.22 | 310000 |
| 2025-05-09 | 246.06 | $251.89 | 277732 |
| 2025-05-08 | 244.48 | $249.93 | 389700 |
| 2025-05-07 | 243.05 | $248.14 | 423700 |
| 2025-05-06 | 241.75 | $247.57 | 308729 |
| 2025-05-05 | 240.35 | $246.83 | 312700 |
| 2025-05-02 | 238.88 | $243.24 | 429142 |
| 2025-05-01 | 237.92 | $237.20 | 376703 |
| 2025-04-30 | 238.09 | $241.93 | 440200 |
| 2025-04-29 | 237.28 | $242.01 | 517730 |
| 2025-04-28 | 236.34 | $237.89 | 421300 |
| 2025-04-25 | 236.11 | $235.35 | 1.1M |
| 2025-04-24 | 236.39 | $227.94 | 1.0M |
| 2025-04-23 | 238.27 | $239.96 | 520000 |
| 2025-04-22 | 237.93 | $243.50 | 426900 |
| 2025-04-21 | 236.80 | $234.82 | 705825 |
| 2025-04-17 | 237.31 | $240.65 | 429115 |
| 2025-04-16 | 236.68 | $237.85 | 278200 |
| 2025-04-15 | 236.54 | $238.40 | 253200 |
| 2025-04-14 | 236.27 | $239.79 | 254100 |
| 2025-04-11 | 235.68 | $238.01 | 524300 |
| 2025-04-10 | 235.37 | $232.05 | 531439 |
| 2025-04-09 | 236.28 | $238.88 | 514300 |
| 2025-04-08 | 235.90 | $226.21 | 611100 |
| 2025-04-07 | 238.14 | $220.37 | 515200 |
| 2025-04-04 | 241.98 | $232.67 | 869600 |
| 2025-04-03 | 243.84 | $245.35 | 299321 |
| 2025-04-02 | 243.31 | $249.15 | 539300 |
| 2025-04-01 | 241.89 | $245.00 | 657400 |
| 2025-03-31 | 241.11 | $240.00 | 714700 |
| 2025-03-28 | 241.26 | $242.38 | 269504 |
| 2025-03-27 | 240.92 | $246.73 | 322900 |
| 2025-03-26 | 239.60 | $244.27 | 411023 |
| 2025-03-25 | 238.59 | $239.12 | 458020 |
| 2025-03-24 | 238.51 | $239.69 | 431400 |
| 2025-03-21 | 238.29 | $236.34 | 1.4M |
| 2025-03-20 | 238.75 | $235.70 | 622900 |
| 2025-03-19 | 239.41 | $240.41 | 590800 |
| 2025-03-18 | 239.19 | $240.61 | 345000 |
| 2025-03-17 | 238.89 | $245.29 | 532800 |
| 2025-03-14 | 237.56 | $239.65 | 559300 |
| 2025-03-13 | 237.20 | $236.23 | 412812 |
| 2025-03-12 | 237.52 | $234.93 | 461200 |
| 2025-03-11 | 238.16 | $239.41 | 474916 |
| 2025-03-10 | 237.97 | $241.45 | 592500 |
| 2025-03-07 | 237.32 | $243.82 | 600241 |
| 2025-03-06 | 236.08 | $243.20 | 705000 |
| 2025-03-05 | 234.77 | $244.00 | 627739 |
| 2025-03-04 | 233.10 | $244.68 | 769707 |
| 2025-03-03 | 231.04 | $241.27 | 447307 |
| 2025-02-28 | 229.39 | $237.62 | 445100 |
| 2025-02-27 | 228.28 | $233.59 | 418800 |
| 2025-02-26 | 227.87 | $231.16 | 313300 |
| 2025-02-25 | 227.95 | $232.80 | 525428 |
| 2025-02-24 | 227.73 | $228.50 | 513800 |
| 2025-02-21 | 228.42 | $226.55 | 578204 |
| 2025-02-20 | 229.69 | $228.92 | 488600 |
| 2025-02-19 | 230.69 | $230.17 | 377016 |
| 2025-02-18 | 231.64 | $232.76 | 440340 |
| 2025-02-14 | 232.24 | $230.93 | 298000 |
| 2025-02-13 | 233.35 | $233.40 | 457012 |
| 2025-02-12 | 234.17 | $231.02 | 391900 |
| 2025-02-11 | 235.67 | $235.02 | 338900 |
| 2025-02-10 | 236.60 | $234.02 | 360600 |
| 2025-02-07 | 237.93 | $239.54 | 435103 |
| 2025-02-06 | 238.35 | $240.92 | 628230 |
| 2025-02-05 | 238.59 | $234.00 | 623300 |
| 2025-02-04 | 240.36 | $232.41 | 572800 |
| 2025-02-03 | 242.78 | $232.23 | 630000 |
| 2025-01-31 | 245.67 | $232.58 | 923500 |
| 2025-01-30 | 248.98 | $238.39 | 884544 |
| 2025-01-29 | 251.61 | $236.89 | 1.7M |
| 2025-01-28 | 255.00 | $259.06 | 485110 |
| 2025-01-27 | 254.27 | $263.22 | 449183 |
| 2025-01-24 | 252.55 | $256.02 | 363747 |
| 2025-01-23 | 252.09 | $251.97 | 298200 |
| 2025-01-22 | 252.42 | $256.16 | 391241 |
| 2025-01-21 | 251.94 | $257.22 | 319700 |
| 2025-01-17 | 251.18 | $257.46 | 1.3M |
| 2025-01-16 | 250.26 | $256.97 | 405300 |
| 2025-01-15 | 249.33 | $255.00 | 590900 |
| 2025-01-14 | 248.68 | $251.14 | 684112 |
| 2025-01-13 | 248.77 | $253.31 | 536841 |
| 2025-01-10 | 248.46 | $250.05 | 585379 |
| 2025-01-08 | 248.81 | $253.33 | 429593 |
| 2025-01-07 | 248.57 | $253.84 | 385000 |
| 2025-01-06 | 248.22 | $248.62 | 470700 |
| 2025-01-03 | 248.95 | $252.83 | 279100 |
| 2025-01-02 | 248.95 | $248.83 | 444103 |
| 2024-12-31 | 249.84 | $248.81 | 307036 |
| 2024-12-30 | 250.92 | $248.80 | 338000 |
| 2024-12-27 | 252.22 | $250.63 | 356830 |
| 2024-12-26 | 253.38 | $250.95 | 250223 |
| 2024-12-24 | 254.70 | $249.95 | 148816 |
| 2024-12-23 | 256.48 | $249.77 | 396966 |
| 2024-12-20 | 258.62 | $249.37 | 1.2M |
| 2024-12-19 | 261.22 | $248.37 | 722100 |
| 2024-12-18 | 264.48 | $241.97 | 813232 |
| 2024-12-17 | 269.63 | $255.19 | 676827 |
| 2024-12-16 | 272.83 | $260.24 | 874797 |
| 2024-12-13 | 275.48 | $267.76 | 348764 |
| 2024-12-12 | 276.97 | $268.23 | 321312 |
| 2024-12-11 | 278.59 | $270.78 | 311558 |
| 2024-12-10 | 279.91 | $269.08 | 387400 |
| 2024-12-09 | 281.79 | $274.69 | 391200 |
| 2024-12-06 | 282.75 | $279.66 | 418400 |
| 2024-12-05 | 282.80 | $287.06 | 349623 |
| 2024-12-04 | 281.26 | $284.50 | 414305 |
| 2024-12-03 | 279.99 | $286.94 | 470350 |
| 2024-12-02 | 277.96 | $287.47 | 446117 |
| 2024-11-29 | 275.48 | $286.15 | 244225 |
| 2024-11-27 | 272.86 | $285.44 | 399200 |
| 2024-11-26 | 269.96 | $282.38 | 330710 |
| 2024-11-25 | 267.23 | $279.67 | 513400 |
| 2024-11-22 | 264.63 | $271.90 | 367009 |
| 2024-11-21 | 263.26 | $264.64 | 346200 |
| 2024-11-20 | 263.20 | $264.30 | 328600 |
| 2024-11-19 | 263.23 | $264.61 | 485000 |
| 2024-11-18 | 263.20 | $261.50 | 780722 |
| 2024-11-15 | 263.84 | $260.18 | 583200 |
| 2024-11-14 | 264.87 | $256.96 | 617200 |
| 2024-11-13 | 266.76 | $260.27 | 654915 |
| 2024-11-12 | 268.26 | $263.83 | 552300 |
| 2024-11-11 | 269.26 | $264.76 | 655232 |
| 2024-11-08 | 270.22 | $268.12 | 746122 |
| 2024-11-07 | 270.63 | $265.81 | 1.0M |
| 2024-11-06 | 271.58 | $277.90 | 440000 |
| 2024-11-05 | 270.14 | $269.29 | 326600 |
| 2024-11-04 | 270.28 | $266.49 | 378300 |
| 2024-11-01 | 271.02 | $264.07 | 382600 |
| 2024-10-31 | 272.39 | $262.40 | 491100 |
| 2024-10-30 | 274.32 | $267.40 | 256500 |
| 2024-10-29 | 275.50 | $268.08 | 257900 |
| 2024-10-28 | 276.70 | $269.28 | 194342 |
| 2024-10-25 | 277.82 | $268.36 | 254924 |
| 2024-10-24 | 279.29 | $272.57 | 289847 |
| 2024-10-23 | 280.08 | $275.09 | 238300 |
| 2024-10-22 | 280.43 | $276.10 | 274007 |
| 2024-10-21 | 280.58 | $278.97 | 434801 |
| 2024-10-18 | 280.11 | $282.60 | 1.4M |
| 2024-10-17 | 278.76 | $283.49 | 423634 |
| 2024-10-16 | 276.97 | $275.86 | 309700 |
| 2024-10-15 | 276.46 | $274.68 | 348003 |
| 2024-10-14 | 276.08 | $278.64 | 394673 |
| 2024-10-11 | 274.77 | $275.55 | 431604 |
| 2024-10-10 | 273.86 | $278.80 | 699110 |
| 2024-10-09 | 272.08 | $273.82 | 925800 |
| 2024-10-08 | 271.03 | $261.47 | 879000 |
| 2024-10-07 | 272.38 | $253.81 | 992700 |
| 2024-10-04 | 275.52 | $279.69 | 256814 |
| 2024-10-03 | 273.66 | $273.87 | 195900 |
| 2024-10-02 | 272.69 | $275.30 | 240240 |
| 2024-10-01 | 271.21 | $274.30 | 248200 |
| 2024-09-30 | 269.66 | $272.40 | 423100 |
| 2024-09-27 | 268.22 | $269.40 | 314700 |
| 2024-09-26 | 267.13 | $269.09 | 384141 |
| 2024-09-25 | 265.90 | $264.04 | 300800 |
| 2024-09-24 | 265.49 | $262.64 | 265706 |
| 2024-09-23 | 265.27 | $264.55 | 259600 |
| 2024-09-20 | 264.57 | $263.67 | 667600 |
| 2024-09-19 | 263.90 | $260.96 | 435804 |
| 2024-09-18 | 263.66 | $262.96 | 199700 |
| 2024-09-17 | 262.90 | $263.58 | 236249 |
| 2024-09-16 | 261.85 | $266.00 | 312900 |
| 2024-09-13 | 260.07 | $258.51 | 247000 |
| 2024-09-12 | 259.54 | $254.20 | 357023 |
| 2024-09-11 | 259.79 | $254.94 | 251500 |
| 2024-09-10 | 259.88 | $256.12 | 292612 |
| 2024-09-09 | 259.68 | $258.83 | 264400 |
| 2024-09-06 | 258.84 | $258.27 | 222000 |
| 2024-09-05 | 257.92 | $259.91 | 220000 |
| 2024-09-04 | 256.45 | $259.04 | 225102 |
| 2024-09-03 | 254.89 | $256.94 | 287800 |
| 2024-08-30 | 253.46 | $254.79 | 373800 |
| 2024-08-29 | 252.21 | $257.45 | 264534 |
| 2024-08-28 | 250.15 | $255.86 | 293100 |
| 2024-08-27 | 248.05 | $250.51 | 181224 |
| 2024-08-26 | 246.70 | $250.11 | 208800 |
| 2024-08-23 | 245.18 | $251.99 | 449741 |
| 2024-08-22 | 242.98 | $247.25 | 181900 |
| 2024-08-21 | 241.38 | $244.96 | 168300 |
| 2024-08-20 | 239.98 | $244.67 | 265319 |
| 2024-08-19 | 238.39 | $245.53 | 269700 |
| 2024-08-16 | 236.33 | $240.58 | 234209 |
| 2024-08-15 | 234.96 | $239.10 | 169400 |
| 2024-08-14 | 233.65 | $236.43 | 164942 |
| 2024-08-13 | 232.69 | $232.51 | 230339 |
| 2024-08-12 | 232.37 | $234.67 | 243703 |
| 2024-08-09 | 231.53 | $235.93 | 293933 |
| 2024-08-08 | 230.28 | $232.75 | 211943 |
| 2024-08-07 | 229.48 | $229.34 | 242939 |
| 2024-08-06 | 229.26 | $227.36 | 243600 |
| 2024-08-05 | 229.40 | $228.40 | 842310 |
| 2024-08-02 | 229.34 | $234.67 | 411730 |
| 2024-08-01 | 227.93 | $231.86 | 623916 |
| 2024-07-31 | 226.87 | $231.91 | 306700 |
| 2024-07-30 | 225.63 | $229.89 | 202214 |
| 2024-07-29 | 224.60 | $226.94 | 219825 |
| 2024-07-26 | 224.03 | $224.50 | 399600 |
| 2024-07-25 | 223.88 | $219.59 | 894024 |
| 2024-07-24 | 224.73 | $224.70 | 395381 |
| 2024-07-23 | 224.64 | $225.86 | 227100 |
| 2024-07-22 | 224.29 | $225.59 | 263900 |
| 2024-07-19 | 223.93 | $225.65 | 357055 |
| 2024-07-18 | 223.50 | $229.89 | 237300 |
| 2024-07-17 | 222.10 | $229.43 | 307300 |
| 2024-07-16 | 220.58 | $229.37 | 251338 |
| 2024-07-15 | 218.83 | $225.18 | 326707 |
| 2024-07-12 | 217.69 | $220.00 | 241301 |
| 2024-07-11 | 217.47 | $217.83 | 320509 |
| 2024-07-10 | 217.69 | $219.16 | 223500 |
| 2024-07-09 | 217.69 | $217.28 | 241200 |
| 2024-07-08 | 218.09 | $217.71 | 386604 |
| 2024-07-05 | 218.48 | $211.47 | 731518 |
| 2024-07-03 | 220.26 | $212.31 | 309547 |
| 2024-07-02 | 222.16 | $212.93 | 540600 |
| 2024-07-01 | 224.24 | $221.17 | 252145 |
| 2024-06-28 | 224.93 | $223.51 | 819925 |
| 2024-06-27 | 225.23 | $224.57 | 278619 |
| 2024-06-26 | 225.36 | $225.44 | 210008 |
| 2024-06-25 | 225.32 | $229.48 | 234800 |
| 2024-06-24 | 224.43 | $226.56 | 237134 |
| 2024-06-21 | 224.01 | $224.27 | 523100 |
| 2024-06-20 | 224.00 | $225.94 | 212149 |
| 2024-06-18 | 223.65 | $225.47 | 308700 |
| 2024-06-17 | 223.34 | $223.15 | 189600 |
| 2024-06-14 | 223.48 | $218.03 | 254936 |
| 2024-06-13 | 224.72 | $221.33 | 256000 |
| 2024-06-12 | 225.47 | $219.66 | 288200 |
| 2024-06-11 | 226.69 | $223.29 | 286300 |
| 2024-06-10 | 227.34 | $227.96 | 150400 |
| 2024-06-07 | 227.10 | $227.94 | 160000 |
| 2024-06-06 | 226.83 | $226.40 | 172100 |
| 2024-06-05 | 226.83 | $226.00 | 241100 |
| 2024-06-04 | 226.91 | $224.43 | 207844 |
| 2024-06-03 | 227.33 | $224.78 | 303400 |
| 2024-05-31 | 227.74 | $227.86 | 367004 |
| 2024-05-30 | 227.55 | $227.56 | 398200 |
| 2024-05-29 | 227.39 | $222.65 | 280700 |
| 2024-05-28 | 228.23 | $228.97 | 220200 |
| 2024-05-24 | 227.86 | $228.67 | 150100 |
| 2024-05-23 | 227.49 | $227.27 | 274700 |
| 2024-05-22 | 227.35 | $231.02 | 327900 |
| 2024-05-21 | 226.38 | $231.77 | 269400 |
| 2024-05-20 | 225.09 | $227.40 | 193110 |
| 2024-05-17 | 224.51 | $229.43 | 178832 |
| 2024-05-16 | 223.40 | $226.85 | 239406 |
| 2024-05-15 | 222.66 | $222.85 | 264000 |
| 2024-05-14 | 222.64 | $223.15 | 256200 |
| 2024-05-13 | 222.56 | $223.67 | 200723 |
| 2024-05-10 | 222.35 | $225.75 | 191900 |
| 2024-05-09 | 221.68 | $225.81 | 144500 |
| 2024-05-08 | 220.90 | $226.61 | 235400 |
| 2024-05-07 | 219.82 | $225.18 | 412600 |
| 2024-05-06 | 218.88 | $222.98 | 268900 |
| 2024-05-03 | 218.27 | $218.32 | 374825 |
| 2024-05-02 | 218.55 | $218.56 | 625000 |
| 2024-05-01 | 218.84 | $218.32 | 896136 |
| 2024-04-30 | 219.25 | $219.25 | 675324 |
| 2024-04-29 | 219.54 | $221.68 | 375225 |
| 2024-04-26 | 219.38 | $219.08 | 176625 |
| 2024-04-25 | 219.76 | $219.60 | 214000 |
| 2024-04-24 | 220.10 | $219.80 | 291800 |
| 2024-04-23 | 220.47 | $220.17 | 344900 |
| 2024-04-22 | 220.84 | $226.82 | 194200 |
| 2024-04-19 | 219.88 | $224.74 | 308700 |
| 2024-04-18 | 219.23 | $222.84 | 494549 |
| 2024-04-17 | 218.89 | $216.40 | 289900 |
| 2024-04-16 | 219.87 | $215.04 | 252327 |
| 2024-04-15 | 221.32 | $213.58 | 244700 |
| 2024-04-12 | 223.33 | $215.78 | 291344 |
| 2024-04-11 | 225.22 | $217.65 | 360700 |
| 2024-04-10 | 227.02 | $222.37 | 411029 |
| 2024-04-09 | 228.13 | $220.46 | 282300 |
| 2024-04-08 | 229.82 | $223.01 | 268222 |
| 2024-04-05 | 231.25 | $222.89 | 377614 |
| 2024-04-04 | 232.92 | $224.12 | 418940 |
| 2024-04-03 | 234.60 | $229.70 | 353200 |
| 2024-04-02 | 235.36 | $230.99 | 259220 |
| 2024-04-01 | 235.95 | $234.97 | 254424 |
| 2024-03-28 | 235.77 | $235.03 | 204446 |
| 2024-03-27 | 235.54 | $236.06 | 312100 |
| 2024-03-26 | 235.04 | $233.37 | 344900 |
| 2024-03-25 | 235.00 | $231.98 | 315800 |
| 2024-03-22 | 235.22 | $228.47 | 261201 |
| 2024-03-21 | 236.20 | $231.63 | 269030 |
| 2024-03-20 | 236.65 | $236.19 | 217832 |
| 2024-03-19 | 236.18 | $235.29 | 215904 |
| 2024-03-18 | 235.79 | $235.40 | 227700 |
| 2024-03-15 | 235.29 | $237.40 | 871738 |
| 2024-03-14 | 234.26 | $237.84 | 239900 |
| 2024-03-13 | 232.94 | $236.70 | 207711 |
| 2024-03-12 | 231.62 | $236.02 | 253421 |
| 2024-03-11 | 230.21 | $235.10 | 252044 |
| 2024-03-08 | 228.75 | $230.35 | 290500 |
| 2024-03-07 | 228.03 | $228.23 | 228146 |
| 2024-03-06 | 227.63 | $228.16 | 310414 |
| 2024-03-05 | 227.16 | $223.52 | 332233 |
| 2024-03-04 | 227.57 | $223.13 | 208307 |
| 2024-03-01 | 228.11 | $223.35 | 233046 |
| 2024-02-29 | 228.67 | $224.82 | 387900 |
| 2024-02-28 | 228.99 | $229.10 | 162900 |
| 2024-02-27 | 228.43 | $226.19 | 187535 |
| 2024-02-26 | 228.36 | $225.25 | 196800 |
| 2024-02-23 | 228.45 | $226.45 | 259216 |
| 2024-02-22 | 228.28 | $224.41 | 291344 |
| 2024-02-21 | 228.47 | $221.55 | 344700 |
| 2024-02-20 | 229.27 | $222.72 | 372800 |
| 2024-02-16 | 229.91 | $226.76 | 356587 |
| 2024-02-15 | 229.76 | $228.61 | 495805 |
| 2024-02-14 | 229.16 | $228.18 | 336057 |
| 2024-02-13 | 228.51 | $227.87 | 573700 |
| 2024-02-12 | 227.77 | $226.24 | 449204 |
| 2024-02-09 | 227.22 | $225.94 | 674934 |
| 2024-02-08 | 226.59 | $226.51 | 633600 |
| 2024-02-07 | 225.70 | $234.55 | 380600 |
| 2024-02-06 | 222.93 | $227.67 | 439807 |
| 2024-02-05 | 221.12 | $227.59 | 477014 |
| 2024-02-02 | 219.00 | $226.25 | 464100 |
| 2024-02-01 | 216.79 | $223.18 | 805400 |
| 2024-01-31 | 214.83 | $228.83 | 1.5M |
| 2024-01-30 | 211.35 | $215.06 | 627500 |
| 2024-01-29 | 210.19 | $214.54 | 538000 |
| 2024-01-26 | 208.93 | $213.31 | 404220 |
| 2024-01-25 | 207.72 | $209.57 | 391443 |
| 2024-01-24 | 207.09 | $209.32 | 303400 |
| 2024-01-23 | 206.40 | $208.09 | 362100 |
| 2024-01-22 | 205.85 | $209.08 | 327400 |
| 2024-01-19 | 204.99 | $209.91 | 293600 |
| 2024-01-18 | 203.81 | $209.74 | 361700 |
| 2024-01-17 | 202.47 | $205.61 | 384400 |
| 2024-01-16 | 201.79 | $209.20 | 474600 |
| 2024-01-12 | 200.24 | $204.98 | 303029 |
| 2024-01-11 | 199.33 | $204.16 | 221236 |
| 2024-01-10 | 198.46 | $200.65 | 229907 |
| 2024-01-09 | 198.20 | $201.17 | 271620 |
| 2024-01-08 | 197.80 | $202.73 | 261025 |
| 2024-01-05 | 197.02 | $201.28 | 333900 |
| 2024-01-04 | 196.44 | $202.09 | 283605 |
| 2024-01-03 | 195.61 | $202.44 | 374300 |
| 2024-01-02 | 194.59 | $200.14 | 433600 |
| 2023-12-29 | 193.93 | $196.00 | 345619 |
| 2023-12-28 | 194.05 | $194.75 | 308246 |
| 2023-12-27 | 194.48 | $193.31 | 263300 |
| 2023-12-26 | 195.32 | $192.67 | 444600 |
| 2023-12-22 | 196.45 | $194.49 | 442513 |
| 2023-12-21 | 197.41 | $194.54 | 474700 |
| 2023-12-20 | 198.54 | $192.71 | 1.0M |
| 2023-12-19 | 200.27 | $199.92 | 487300 |
| 2023-12-18 | 200.77 | $198.49 | 446700 |
| 2023-12-15 | 201.67 | $196.11 | 1.5M |
| 2023-12-14 | 203.25 | $195.00 | 1.2M |
| 2023-12-13 | 205.32 | $201.47 | 530346 |
| 2023-12-12 | 206.38 | $208.13 | 413245 |
| 2023-12-11 | 206.22 | $202.99 | 416335 |
| 2023-12-08 | 207.12 | $200.67 | 347007 |
| 2023-12-07 | 208.66 | $199.63 | 423926 |
| 2023-12-06 | 210.68 | $202.85 | 401500 |
| 2023-12-05 | 212.35 | $208.62 | 410734 |
| 2023-12-04 | 213.06 | $208.76 | 381600 |
| 2023-12-01 | 213.86 | $213.27 | 327000 |
| 2023-11-30 | 213.82 | $214.36 | 372016 |
| 2023-11-29 | 213.54 | $211.13 | 437714 |
| 2023-11-28 | 213.89 | $212.83 | 372184 |
| 2023-11-27 | 213.93 | $220.39 | 337238 |
| 2023-11-24 | 212.37 | $219.26 | 123148 |
| 2023-11-22 | 210.79 | $216.32 | 297600 |
| 2023-11-21 | 209.58 | $214.98 | 501613 |
| 2023-11-20 | 208.45 | $210.31 | 405434 |
| 2023-11-17 | 208.13 | $206.81 | 403700 |
| 2023-11-16 | 208.50 | $204.36 | 383031 |
| 2023-11-15 | 209.45 | $202.14 | 578745 |
| 2023-11-14 | 211.02 | $208.03 | 641244 |
| 2023-11-13 | 211.60 | $210.79 | 411300 |
| 2023-11-10 | 211.69 | $209.92 | 373048 |
| 2023-11-09 | 211.97 | $207.22 | 333434 |
| 2023-11-08 | 212.85 | $205.82 | 339100 |
| 2023-11-07 | 214.17 | $207.36 | 365300 |
| 2023-11-06 | 215.36 | $207.04 | 530700 |
| 2023-11-03 | 216.80 | $206.08 | 1.1M |
| 2023-11-02 | 218.64 | $208.61 | 1.9M |
| 2023-11-01 | 220.23 | $226.97 | 928300 |
| 2023-10-31 | 218.17 | $219.59 | 990300 |
| 2023-10-30 | 217.30 | $211.92 | 412200 |
| 2023-10-27 | 217.89 | $210.21 | 476600 |
| 2023-10-26 | 218.89 | $212.10 | 633814 |
| 2023-10-25 | 219.63 | $218.88 | 533400 |
| 2023-10-24 | 219.02 | $217.98 | 344044 |
| 2023-10-23 | 218.46 | $214.73 | 355800 |
| 2023-10-20 | 218.45 | $216.88 | 480028 |
| 2023-10-19 | 217.95 | $218.54 | 380200 |
| 2023-10-18 | 216.98 | $223.03 | 549600 |
| 2023-10-17 | 214.87 | $221.79 | 437300 |
| 2023-10-16 | 212.64 | $217.77 | 277622 |
| 2023-10-13 | 210.86 | $214.96 | 474400 |
| 2023-10-12 | 209.36 | $215.09 | 668013 |
| 2023-10-11 | 207.55 | $213.20 | 409200 |
| 2023-10-10 | 205.83 | $205.95 | 259300 |
| 2023-10-09 | 205.34 | $208.10 | 362349 |
| 2023-10-06 | 204.29 | $207.87 | 344600 |
| 2023-10-05 | 203.10 | $205.96 | 329400 |
| 2023-10-04 | 202.10 | $202.46 | 444104 |
| 2023-10-03 | 201.65 | $196.93 | 272000 |
| 2023-10-02 | 202.29 | $197.56 | 216748 |
| 2023-09-29 | 202.87 | $197.92 | 351503 |
| 2023-09-28 | 203.44 | $203.73 | 331600 |
| 2023-09-27 | 202.86 | $199.52 | 362700 |
| 2023-09-26 | 203.05 | $200.34 | 254332 |
| 2023-09-25 | 203.06 | $202.63 | 176300 |
| 2023-09-22 | 202.57 | $202.87 | 217000 |
| 2023-09-21 | 201.91 | $202.96 | 209539 |
| 2023-09-20 | 201.11 | $205.25 | 418341 |
| 2023-09-19 | 199.66 | $205.89 | 285300 |
| 2023-09-18 | 197.82 | $201.60 | 239117 |
| 2023-09-15 | 196.56 | $200.32 | 472519 |
| 2023-09-14 | 195.35 | $200.04 | 180700 |
| 2023-09-13 | 193.99 | $199.08 | 249038 |
| 2023-09-12 | 192.59 | $201.25 | 352900 |
| 2023-09-11 | 190.50 | $199.94 | 476200 |
| 2023-09-08 | 188.34 | $196.75 | 544000 |
| 2023-09-07 | 186.50 | $194.27 | 431436 |
| 2023-09-06 | 184.89 | $188.67 | 205946 |
| 2023-09-05 | 184.20 | $188.19 | 350531 |
| 2023-09-01 | 183.52 | $189.64 | 155119 |
| 2023-08-31 | 182.43 | $187.89 | 274614 |
| 2023-08-30 | 181.54 | $188.34 | 337817 |
| 2023-08-29 | 180.44 | $183.85 | 245100 |
| 2023-08-28 | 180.12 | $180.33 | 276000 |
| 2023-08-25 | 180.52 | $181.90 | 354600 |
| 2023-08-24 | 180.67 | $184.41 | 276748 |
| 2023-08-23 | 180.33 | $181.77 | 244000 |
| 2023-08-22 | 180.53 | $176.98 | 332400 |
| 2023-08-21 | 181.79 | $177.58 | 274346 |
| 2023-08-18 | 183.15 | $177.90 | 341000 |
| 2023-08-17 | 184.69 | $177.77 | 398412 |
| 2023-08-16 | 186.52 | $183.58 | 294300 |
| 2023-08-15 | 187.43 | $182.29 | 272400 |
| 2023-08-14 | 188.77 | $183.41 | 276430 |
| 2023-08-11 | 190.10 | $184.47 | 369531 |
| 2023-08-10 | 191.43 | $190.48 | 431700 |
| 2023-08-09 | 191.72 | $189.01 | 705001 |
| 2023-08-08 | 192.36 | $183.40 | 1.3M |
| 2023-08-07 | 194.29 | $195.97 | 404334 |
| 2023-08-04 | 193.87 | $193.11 | 688517 |
| 2023-08-03 | 194.00 | $196.09 | 544637 |
| 2023-08-02 | 193.51 | $192.15 | 475834 |
| 2023-08-01 | 193.77 | $187.57 | 319607 |
| 2023-07-31 | 195.04 | $186.76 | 892400 |
| 2023-07-28 | 196.67 | $189.63 | 514400 |
| 2023-07-27 | 197.95 | $190.46 | 854328 |
| 2023-07-26 | 199.25 | $200.53 | 878300 |
| 2023-07-25 | 198.62 | $201.54 | 468900 |
| 2023-07-24 | 197.66 | $201.41 | 460020 |
| 2023-07-21 | 196.56 | $202.78 | 356501 |
| 2023-07-20 | 194.98 | $201.23 | 385533 |
| 2023-07-19 | 193.46 | $198.53 | 416000 |
| 2023-07-18 | 192.25 | $200.07 | 420900 |
| 2023-07-17 | 190.53 | $197.22 | 307624 |
| 2023-07-14 | 189.13 | $192.15 | 223026 |
| 2023-07-13 | 188.58 | $194.21 | 323443 |
| 2023-07-12 | 187.51 | $193.32 | 275404 |
| 2023-07-11 | 186.46 | $192.09 | 508800 |
| 2023-07-10 | 185.52 | $189.11 | 241600 |
| 2023-07-07 | 185.07 | $190.77 | 384746 |
| 2023-07-06 | 184.22 | $186.98 | 575927 |
| 2023-07-05 | 184.04 | $185.49 | 308400 |
| 2023-07-03 | 184.18 | $184.76 | 211900 |
| 2023-06-30 | 184.51 | $186.52 | 350900 |
| 2023-06-29 | 184.55 | $184.94 | 449842 |
| 2023-06-28 | 184.95 | $180.39 | 625300 |
| 2023-06-27 | 186.40 | $183.30 | 341200 |
| 2023-06-26 | 187.49 | $186.32 | 472800 |
| 2023-06-23 | 188.14 | $187.79 | 746100 |
| 2023-06-22 | 188.60 | $190.97 | 303551 |
| 2023-06-21 | 188.49 | $189.94 | 385718 |
| 2023-06-20 | 188.60 | $190.23 | 314920 |
| 2023-06-16 | 188.68 | $191.83 | 684301 |
| 2023-06-15 | 188.47 | $188.75 | 428500 |
| 2023-06-14 | 188.89 | $187.97 | 307749 |
| 2023-06-13 | 189.57 | $189.63 | 295746 |
| 2023-06-12 | 190.03 | $189.46 | 439030 |
| 2023-06-09 | 190.62 | $192.49 | 320627 |
| 2023-06-08 | 190.70 | $192.95 | 340914 |
| 2023-06-07 | 190.71 | $193.44 | 568300 |
| 2023-06-06 | 190.65 | $193.15 | 384617 |
| 2023-06-05 | 190.67 | $193.81 | 429815 |
| 2023-06-02 | 190.58 | $190.33 | 493148 |
| 2023-06-01 | 191.24 | $188.43 | 561000 |
| 2023-05-31 | 192.43 | $188.37 | 901648 |
| 2023-05-30 | 193.86 | $192.29 | 979720 |
| 2023-05-26 | 194.72 | $189.08 | 752300 |
| 2023-05-25 | 196.42 | $194.67 | 2.5M |
| 2023-05-24 | 197.24 | $192.00 | 3.3M |
| 2023-05-23 | 198.77 | $196.39 | 1.3M |
| 2023-05-22 | 199.64 | $189.03 | 808454 |
| 2023-05-19 | 202.22 | $198.86 | 385834 |
| 2023-05-18 | 203.16 | $195.00 | 458400 |
| 2023-05-17 | 205.06 | $189.62 | 855414 |
| 2023-05-16 | 208.41 | $198.78 | 354700 |
| 2023-05-15 | 210.37 | $203.76 | 347100 |
| 2023-05-12 | 211.58 | $208.91 | 218300 |
| 2023-05-11 | 211.90 | $211.19 | 225614 |
| 2023-05-10 | 211.76 | $210.39 | 213918 |
| 2023-05-09 | 211.76 | $210.52 | 309113 |
| 2023-05-08 | 211.72 | $209.67 | 255832 |
| 2023-05-05 | 211.83 | $206.30 | 313100 |
| 2023-05-04 | 212.65 | $205.55 | 436613 |
| 2023-05-03 | 213.75 | $214.60 | 505900 |
| 2023-05-02 | 213.09 | $220.12 | 569700 |
| 2023-05-01 | 211.14 | $215.45 | 329346 |
| 2023-04-28 | 209.83 | $215.41 | 477900 |
| 2023-04-27 | 208.31 | $210.52 | 331806 |
| 2023-04-26 | 207.56 | $206.96 | 339213 |
| 2023-04-25 | 207.43 | $208.77 | 185700 |
| 2023-04-24 | 206.88 | $209.68 | 232300 |
| 2023-04-21 | 206.04 | $209.80 | 229749 |
| 2023-04-20 | 205.03 | $209.34 | 186900 |
| 2023-04-19 | 203.95 | $207.01 | 251600 |
| 2023-04-18 | 203.17 | $205.22 | 221300 |
| 2023-04-17 | 202.64 | $202.42 | 196526 |
| 2023-04-14 | 202.62 | $201.32 | 194100 |
| 2023-04-13 | 202.81 | $202.74 | 322713 |
| 2023-04-12 | 202.73 | $207.06 | 238022 |
| 2023-04-11 | 201.73 | $205.74 | 245719 |
| 2023-04-10 | 200.84 | $206.50 | 211421 |
| 2023-04-06 | 199.65 | $204.44 | 234105 |
| 2023-04-05 | 198.71 | $205.41 | 246409 |
| 2023-04-04 | 197.41 | $202.73 | 255201 |
| 2023-04-03 | 196.49 | $202.11 | 215724 |
| 2023-03-31 | 195.55 | $200.34 | 272000 |
| 2023-03-30 | 194.85 | $198.88 | 225720 |
| 2023-03-29 | 194.37 | $200.65 | 198000 |
| 2023-03-28 | 193.46 | $197.61 | 227700 |
| 2023-03-27 | 193.06 | $195.33 | 235600 |
| 2023-03-24 | 193.11 | $191.27 | 345200 |
| 2023-03-23 | 194.05 | $191.50 | 209500 |
| 2023-03-22 | 195.11 | $192.57 | 257600 |
| 2023-03-21 | 196.15 | $195.97 | 255900 |
| 2023-03-20 | 196.66 | $192.47 | 262900 |
| 2023-03-17 | 198.01 | $188.99 | 671903 |
| 2023-03-16 | 200.33 | $196.92 | 465032 |
| 2023-03-15 | 201.38 | $186.67 | 456646 |
| 2023-03-14 | 204.76 | $197.71 | 499711 |
| 2023-03-13 | 206.37 | $189.45 | 502600 |
| 2023-03-10 | 209.97 | $194.30 | 701600 |
| 2023-03-09 | 213.13 | $202.37 | 319622 |
| 2023-03-08 | 215.08 | $210.90 | 208619 |
| 2023-03-07 | 215.53 | $212.93 | 192306 |
| 2023-03-06 | 215.60 | $211.82 | 326021 |
| 2023-03-03 | 215.88 | $212.85 | 250109 |
| 2023-03-02 | 215.97 | $214.18 | 229514 |
| 2023-03-01 | 215.76 | $217.19 | 287800 |
| 2023-02-28 | 214.85 | $214.90 | 358600 |
| 2023-02-27 | 214.26 | $211.49 | 246500 |
| 2023-02-24 | 214.25 | $210.91 | 249215 |
| 2023-02-23 | 214.33 | $207.29 | 237425 |
| 2023-02-22 | 215.16 | $207.45 | 171400 |
| 2023-02-21 | 216.05 | $209.77 | 340949 |
| 2023-02-17 | 216.55 | $212.89 | 285800 |
| 2023-02-16 | 216.43 | $210.76 | 349100 |
| 2023-02-15 | 216.70 | $215.04 | 358306 |
| 2023-02-14 | 216.06 | $215.15 | 287400 |
| 2023-02-13 | 215.23 | $217.36 | 336500 |
| 2023-02-10 | 213.77 | $216.73 | 768512 |
| 2023-02-09 | 212.14 | $221.82 | 505700 |
| 2023-02-08 | 209.14 | $216.88 | 377200 |
| 2023-02-07 | 206.66 | $215.32 | 320132 |
| 2023-02-06 | 204.06 | $212.99 | 378736 |
| 2023-02-03 | 201.50 | $206.11 | 347935 |
| 2023-02-02 | 199.96 | $203.43 | 677600 |
| 2023-02-01 | 198.70 | $209.53 | 715100 |
| 2023-01-31 | 195.93 | $195.69 | 888305 |
| 2023-01-30 | 195.62 | $192.60 | 376414 |
| 2023-01-27 | 195.88 | $195.01 | 226025 |
| 2023-01-26 | 195.66 | $196.80 | 262744 |
| 2023-01-25 | 195.01 | $196.28 | 330700 |
| 2023-01-24 | 194.34 | $192.48 | 276540 |
| 2023-01-23 | 194.35 | $190.29 | 355846 |
| 2023-01-20 | 194.80 | $191.30 | 267500 |
| 2023-01-19 | 195.08 | $195.07 | 198816 |
| 2023-01-18 | 194.59 | $193.37 | 294024 |
| 2023-01-17 | 194.36 | $194.62 | 232400 |
| 2023-01-13 | 193.80 | $198.25 | 205903 |
| 2023-01-12 | 192.36 | $195.17 | 293401 |
| 2023-01-11 | 191.32 | $192.83 | 237900 |
| 2023-01-10 | 190.58 | $194.48 | 267037 |
| 2023-01-09 | 189.36 | $189.19 | 260032 |
| 2023-01-06 | 189.03 | $192.83 | 267300 |
| 2023-01-05 | 187.86 | $186.32 | 267700 |
| 2023-01-04 | 187.87 | $186.72 | 267334 |
| 2023-01-03 | 187.77 | $185.82 | 350800 |
| 2022-12-30 | 187.83 | $184.23 | 200000 |
| 2022-12-29 | 188.22 | $186.28 | 208526 |
| 2022-12-28 | 188.21 | $187.32 | 198139 |
| 2022-12-27 | 187.97 | $186.95 | 125203 |
| 2022-12-23 | 187.74 | $186.88 | 147147 |
| 2022-12-22 | 187.46 | $187.21 | 270400 |
| 2022-12-21 | 187.05 | $187.62 | 295000 |
| 2022-12-20 | 186.46 | $184.16 | 255833 |
| 2022-12-19 | 186.49 | $182.03 | 311600 |
| 2022-12-16 | 186.94 | $182.24 | 833128 |
| 2022-12-15 | 187.39 | $179.79 | 239808 |
| 2022-12-14 | 188.40 | $181.39 | 272600 |
| 2022-12-13 | 189.21 | $180.70 | 368644 |
| 2022-12-12 | 190.25 | $184.50 | 298547 |
| 2022-12-09 | 190.62 | $186.03 | 297700 |
| 2022-12-08 | 190.67 | $186.76 | 413100 |
| 2022-12-07 | 190.54 | $182.30 | 289349 |
| 2022-12-06 | 191.27 | $188.85 | 290001 |
| 2022-12-05 | 190.69 | $186.39 | 219305 |
| 2022-12-02 | 190.47 | $187.84 | 359934 |
| 2022-12-01 | 189.86 | $182.83 | 388000 |
| 2022-11-30 | 190.14 | $188.91 | 294904 |
| 2022-11-29 | 189.12 | $187.16 | 233425 |
| 2022-11-28 | 188.25 | $184.69 | 305700 |
| 2022-11-25 | 187.68 | $186.56 | 266627 |
| 2022-11-23 | 186.57 | $185.24 | 203819 |
| 2022-11-22 | 185.49 | $185.54 | 250408 |
| 2022-11-21 | 184.10 | $183.44 | 263733 |
| 2022-11-18 | 182.86 | $181.79 | 495000 |
| 2022-11-17 | 181.70 | $180.16 | 341212 |
| 2022-11-16 | 180.63 | $180.89 | 301910 |
| 2022-11-15 | 179.17 | $181.35 | 328800 |
| 2022-11-14 | 177.30 | $174.59 | 748000 |
| 2022-11-11 | 176.48 | $174.23 | 683737 |
| 2022-11-10 | 175.54 | $179.60 | 446318 |
| 2022-11-09 | 173.25 | $181.29 | 326100 |
| 2022-11-08 | 170.16 | $181.26 | 579420 |
| 2022-11-07 | 166.51 | $182.61 | 481238 |
| 2022-11-04 | 161.94 | $182.87 | 827300 |
| 2022-11-03 | 156.53 | $177.49 | 1.3M |
| 2022-11-02 | 151.34 | $161.23 | 690800 |
| 2022-11-01 | 148.72 | $154.29 | 417500 |
| 2022-10-31 | 147.11 | $154.68 | 446543 |
| 2022-10-28 | 145.15 | $155.41 | 335500 |
| 2022-10-27 | 142.70 | $148.63 | 418600 |
| 2022-10-26 | 141.28 | $142.88 | 320000 |
| 2022-10-25 | 140.84 | $142.94 | 503900 |
| 2022-10-24 | 140.31 | $142.22 | 363300 |
| 2022-10-21 | 139.84 | $138.80 | 815900 |
| 2022-10-20 | 140.02 | $139.22 | 763900 |
| 2022-10-19 | 140.13 | $148.25 | 544308 |
| 2022-10-18 | 138.36 | $146.34 | 531616 |
| 2022-10-17 | 136.70 | $142.13 | 442517 |
| 2022-10-14 | 135.67 | $138.61 | 458937 |
| 2022-10-13 | 135.23 | $138.16 | 477100 |
| 2022-10-12 | 134.82 | $131.05 | 328400 |
| 2022-10-11 | 135.85 | $131.94 | 397003 |
| 2022-10-10 | 136.87 | $132.37 | 581322 |
| 2022-10-07 | 137.97 | $128.74 | 489014 |
| 2022-10-06 | 140.02 | $135.84 | 577740 |
| 2022-10-05 | 140.90 | $138.37 | 491735 |
| 2022-10-04 | 141.39 | $144.05 | 534351 |
| 2022-10-03 | 140.76 | $137.21 | 707626 |
| 2022-09-30 | 141.46 | $140.39 | 894915 |
| 2022-09-29 | 141.60 | $145.31 | 681017 |
| 2022-09-28 | 140.73 | $139.01 | 719000 |
| 2022-09-27 | 141.03 | $136.78 | 811736 |
| 2022-09-26 | 141.86 | $132.04 | 508658 |
| 2022-09-23 | 143.80 | $137.71 | 428434 |
| 2022-09-22 | 144.86 | $138.54 | 546823 |
| 2022-09-21 | 145.89 | $139.12 | 304133 |
| 2022-09-20 | 146.95 | $142.90 | 586100 |
| 2022-09-19 | 147.36 | $153.25 | 406834 |
| 2022-09-16 | 145.64 | $150.12 | 750500 |
| 2022-09-15 | 144.27 | $151.90 | 668000 |
| 2022-09-14 | 142.29 | $148.86 | 740314 |
| 2022-09-13 | 140.62 | $146.18 | 528400 |
| 2022-09-12 | 139.24 | $143.96 | 371100 |
| 2022-09-09 | 138.10 | $141.88 | 221400 |
| 2022-09-08 | 137.20 | $142.30 | 189037 |
| 2022-09-07 | 136.07 | $140.41 | 270034 |
| 2022-09-06 | 135.15 | $136.41 | 386100 |
| 2022-09-02 | 134.93 | $137.77 | 456700 |
| 2022-09-01 | 134.40 | $136.53 | 446834 |
| 2022-08-31 | 134.04 | $135.26 | 376649 |
| 2022-08-30 | 133.90 | $133.81 | 332200 |
| 2022-08-29 | 134.05 | $133.53 | 289100 |
| 2022-08-26 | 134.28 | $133.96 | 203410 |
| 2022-08-25 | 134.47 | $135.63 | 154344 |
| 2022-08-24 | 134.35 | $135.51 | 173900 |
| 2022-08-23 | 134.24 | $135.41 | 161525 |
| 2022-08-22 | 134.14 | $136.14 | 297500 |
| 2022-08-19 | 133.87 | $139.96 | 379100 |
| 2022-08-18 | 132.77 | $140.20 | 363700 |
| 2022-08-17 | 131.45 | $137.87 | 276524 |
| 2022-08-16 | 130.43 | $137.29 | 242623 |
| 2022-08-15 | 129.39 | $136.32 | 251054 |
| 2022-08-12 | 128.40 | $137.29 | 394700 |
| 2022-08-11 | 127.09 | $135.20 | 496400 |
| 2022-08-10 | 126.03 | $130.92 | 260919 |
| 2022-08-09 | 125.74 | $128.73 | 327800 |
| 2022-08-08 | 125.91 | $127.70 | 380100 |
| 2022-08-05 | 126.36 | $125.30 | 406243 |
| 2022-08-04 | 127.44 | $125.41 | 433500 |
| 2022-08-03 | 128.70 | $127.00 | 693100 |
| 2022-08-02 | 129.87 | $124.30 | 469236 |
| 2022-08-01 | 131.84 | $126.05 | 525700 |
| 2022-07-29 | 133.79 | $129.31 | 472900 |
| 2022-07-28 | 135.41 | $129.58 | 615831 |
| 2022-07-27 | 137.26 | $133.17 | 490800 |
| 2022-07-26 | 138.67 | $134.85 | 813930 |
| 2022-07-25 | 139.99 | $139.82 | 479400 |
| 2022-07-22 | 140.49 | $139.50 | 414800 |
| 2022-07-21 | 141.17 | $139.56 | 353200 |
| 2022-07-20 | 141.96 | $138.88 | 320807 |
| 2022-07-19 | 143.04 | $139.48 | 357900 |
| 2022-07-18 | 144.20 | $137.72 | 473100 |
| 2022-07-15 | 145.93 | $137.25 | 637900 |
| 2022-07-14 | 148.05 | $138.19 | 511200 |
| 2022-07-13 | 150.32 | $144.23 | 523000 |
| 2022-07-12 | 151.69 | $146.15 | 331545 |
| 2022-07-11 | 152.87 | $150.66 | 218900 |
| 2022-07-08 | 153.29 | $149.80 | 189400 |
| 2022-07-07 | 153.96 | $151.03 | 240444 |
| 2022-07-06 | 154.47 | $152.74 | 426300 |
| 2022-07-05 | 154.70 | $151.11 | 385945 |
| 2022-07-01 | 155.30 | $157.07 | 393200 |
| 2022-06-30 | 154.73 | $156.37 | 316400 |
| 2022-06-29 | 154.21 | $155.88 | 227900 |
| 2022-06-28 | 153.70 | $156.07 | 354435 |
| 2022-06-27 | 153.06 | $157.72 | 311207 |
| 2022-06-24 | 151.97 | $156.75 | 381100 |
| 2022-06-23 | 150.90 | $151.63 | 166530 |
| 2022-06-22 | 150.73 | $150.80 | 207102 |
| 2022-06-21 | 150.72 | $149.75 | 220544 |
| 2022-06-17 | 150.92 | $148.94 | 508404 |
| 2022-06-16 | 151.32 | $148.18 | 340102 |
| 2022-06-15 | 151.95 | $149.93 | 505271 |
| 2022-06-14 | 152.31 | $150.90 | 307700 |
| 2022-06-13 | 152.52 | $148.20 | 358993 |
| 2022-06-10 | 153.32 | $152.31 | 225900 |
| 2022-06-09 | 153.38 | $152.82 | 165743 |
| 2022-06-08 | 153.33 | $153.66 | 162223 |
| 2022-06-07 | 153.09 | $156.10 | 200400 |
| 2022-06-06 | 152.29 | $154.11 | 200700 |
| 2022-06-03 | 151.77 | $152.28 | 196148 |
| 2022-06-02 | 151.55 | $152.50 | 176736 |
| 2022-06-01 | 151.24 | $150.08 | 219900 |
| 2022-05-31 | 151.39 | $153.52 | 240239 |
| 2022-05-27 | 150.83 | $155.61 | 252100 |
| 2022-05-26 | 149.74 | $152.47 | 202927 |
| 2022-05-25 | 149.13 | $151.06 | 283900 |
| 2022-05-24 | 148.72 | $151.47 | 314791 |
| 2022-05-23 | 148.15 | $150.53 | 282614 |
| 2022-05-20 | 147.70 | $148.75 | 287426 |
| 2022-05-19 | 147.56 | $150.06 | 251400 |
| 2022-05-18 | 147.11 | $150.15 | 308400 |
| 2022-05-17 | 146.59 | $154.38 | 411343 |
| 2022-05-16 | 145.10 | $148.94 | 264107 |
| 2022-05-13 | 144.52 | $147.65 | 279303 |
| 2022-05-12 | 144.14 | $143.42 | 271500 |
| 2022-05-11 | 144.60 | $143.86 | 355230 |
| 2022-05-10 | 145.06 | $145.17 | 438700 |
| 2022-05-09 | 145.33 | $143.36 | 269300 |
| 2022-05-06 | 146.04 | $145.25 | 307800 |
| 2022-05-05 | 146.48 | $146.29 | 399510 |
| 2022-05-04 | 146.78 | $145.62 | 494500 |
| 2022-05-03 | 147.29 | $146.85 | 290500 |
| 2022-05-02 | 147.63 | $144.45 | 410400 |
| 2022-04-29 | 148.55 | $143.52 | 445300 |
| 2022-04-28 | 149.82 | $147.92 | 237505 |
| 2022-04-27 | 150.37 | $146.97 | 301018 |
| 2022-04-26 | 151.22 | $144.85 | 215042 |
| 2022-04-25 | 152.66 | $148.57 | 283900 |
| 2022-04-22 | 153.54 | $148.35 | 241203 |
| 2022-04-21 | 154.62 | $152.77 | 182500 |
| 2022-04-20 | 154.93 | $154.32 | 233413 |
| 2022-04-19 | 154.96 | $152.23 | 231702 |
| 2022-04-18 | 155.43 | $151.54 | 215137 |
| 2022-04-14 | 156.11 | $154.16 | 229720 |
| 2022-04-13 | 156.34 | $153.76 | 312100 |
| 2022-04-12 | 156.69 | $151.94 | 340600 |
| 2022-04-11 | 157.46 | $155.00 | 429232 |
| 2022-04-08 | 157.70 | $157.71 | 239200 |
| 2022-04-07 | 157.39 | $157.03 | 310312 |
| 2022-04-06 | 157.15 | $158.75 | 451430 |
| 2022-04-05 | 156.51 | $157.80 | 433877 |
| 2022-04-04 | 155.94 | $159.71 | 732900 |
| 2022-04-01 | 154.86 | $161.90 | 401700 |
| 2022-03-31 | 153.14 | $158.51 | 347922 |
| 2022-03-30 | 151.86 | $158.31 | 292832 |
| 2022-03-29 | 150.40 | $158.05 | 345906 |
| 2022-03-28 | 148.75 | $154.78 | 402600 |
| 2022-03-25 | 147.54 | $152.97 | 317018 |
| 2022-03-24 | 146.52 | $151.01 | 332035 |
| 2022-03-23 | 145.76 | $149.32 | 293230 |
| 2022-03-22 | 145.24 | $150.70 | 321400 |
| 2022-03-21 | 144.36 | $149.26 | 353113 |
| 2022-03-18 | 143.66 | $150.33 | 1.1M |
| 2022-03-17 | 142.65 | $148.85 | 391100 |
| 2022-03-16 | 141.80 | $147.81 | 545500 |
| 2022-03-15 | 141.06 | $145.58 | 360900 |
| 2022-03-14 | 140.71 | $140.85 | 374300 |
| 2022-03-11 | 141.32 | $141.02 | 350318 |
| 2022-03-10 | 142.04 | $140.85 | 373137 |
| 2022-03-09 | 142.93 | $142.24 | 434712 |
| 2022-03-08 | 143.70 | $137.77 | 379800 |
| 2022-03-07 | 145.58 | $139.88 | 522835 |
| 2022-03-04 | 147.33 | $144.53 | 407246 |
| 2022-03-03 | 148.42 | $147.50 | 270403 |
| 2022-03-02 | 149.07 | $149.04 | 370500 |
| 2022-03-01 | 149.53 | $145.49 | 367524 |
| 2022-02-28 | 150.84 | $150.78 | 255900 |
| 2022-02-25 | 151.26 | $153.63 | 333645 |
| 2022-02-24 | 151.16 | $150.34 | 614500 |
| 2022-02-23 | 151.77 | $149.69 | 430524 |
| 2022-02-22 | 152.63 | $150.00 | 505400 |
| 2022-02-18 | 153.59 | $153.70 | 247700 |
| 2022-02-17 | 153.94 | $153.65 | 398916 |
| 2022-02-16 | 154.37 | $155.82 | 377500 |
| 2022-02-15 | 154.44 | $156.33 | 293601 |
| 2022-02-14 | 154.43 | $155.19 | 680400 |
| 2022-02-11 | 154.67 | $153.69 | 314117 |
| 2022-02-10 | 155.30 | $154.36 | 391200 |
| 2022-02-09 | 155.90 | $155.66 | 460027 |
| 2022-02-08 | 156.34 | $154.09 | 505300 |
| 2022-02-07 | 157.21 | $156.00 | 872200 |
| 2022-02-04 | 157.83 | $154.65 | 827400 |
| 2022-02-03 | 158.85 | $155.38 | 929000 |
| 2022-02-02 | 159.90 | $157.66 | 633200 |
| 2022-02-01 | 160.65 | $157.96 | 662504 |
| 2022-01-31 | 161.47 | $157.17 | 927500 |
| 2022-01-28 | 162.61 | $155.99 | 693300 |
| 2022-01-27 | 164.18 | $153.26 | 595200 |
| 2022-01-26 | 166.58 | $159.71 | 593200 |
| 2022-01-25 | 168.01 | $165.29 | 325825 |
| 2022-01-24 | 168.48 | $165.42 | 468413 |
| 2022-01-21 | 169.01 | $165.82 | 220500 |
| 2022-01-20 | 169.52 | $167.40 | 296200 |
| 2022-01-19 | 169.77 | $168.25 | 423600 |
| 2022-01-18 | 169.88 | $170.26 | 248024 |
| 2022-01-14 | 169.56 | $171.32 | 210800 |
| 2022-01-13 | 168.97 | $169.68 | 338400 |
| 2022-01-12 | 168.61 | $169.11 | 354904 |
| 2022-01-11 | 168.30 | $168.04 | 262000 |
| 2022-01-10 | 168.16 | $166.99 | 275405 |
| 2022-01-07 | 168.21 | $166.19 | 244445 |
| 2022-01-06 | 168.42 | $165.26 | 233802 |
| 2022-01-05 | 168.85 | $162.88 | 358701 |
| 2022-01-04 | 169.84 | $165.01 | 458700 |
| 2022-01-03 | 170.52 | $167.51 | 422037 |
| 2021-12-31 | 170.77 | $169.33 | 213622 |
| 2021-12-30 | 170.65 | $169.79 | 260100 |
| 2021-12-29 | 170.39 | $172.82 | 171730 |
| 2021-12-28 | 169.43 | $171.10 | 198800 |
| 2021-12-27 | 168.66 | $168.74 | 280100 |
| 2021-12-23 | 168.24 | $167.66 | 310700 |
| 2021-12-22 | 167.96 | $166.44 | 357718 |
| 2021-12-21 | 167.87 | $166.58 | 450445 |
| 2021-12-20 | 167.72 | $165.48 | 406400 |
| 2021-12-17 | 167.75 | $168.25 | 1.1M |
| 2021-12-16 | 167.18 | $167.10 | 411400 |
| 2021-12-15 | 166.74 | $167.48 | 418138 |
| 2021-12-14 | 166.13 | $166.64 | 446545 |
| 2021-12-13 | 165.57 | $164.68 | 426207 |
| 2021-12-10 | 165.31 | $165.50 | 371922 |
| 2021-12-09 | 164.82 | $167.13 | 350700 |
| 2021-12-08 | 163.88 | $165.40 | 333700 |
| 2021-12-07 | 163.13 | $165.15 | 377711 |
| 2021-12-06 | 162.29 | $164.78 | 489400 |
| 2021-12-03 | 161.38 | $162.02 | 527038 |
| 2021-12-02 | 160.89 | $162.62 | 553600 |
| 2021-12-01 | 160.17 | $155.48 | 496200 |
| 2021-11-30 | 160.82 | $154.11 | 3.3M |
| 2021-11-29 | 161.85 | $155.10 | 503500 |
| 2021-11-26 | 162.81 | $156.14 | 418200 |
| 2021-11-24 | 163.68 | $163.27 | 576000 |
| 2021-11-23 | 163.16 | $167.38 | 601800 |
| 2021-11-22 | 161.66 | $165.35 | 543829 |
| 2021-11-19 | 160.31 | $163.66 | 557220 |
| 2021-11-18 | 159.08 | $163.22 | 590635 |
| 2021-11-17 | 157.72 | $162.69 | 661630 |
| 2021-11-16 | 156.23 | $160.25 | 560616 |
| 2021-11-15 | 155.00 | $155.67 | 460612 |
| 2021-11-12 | 154.52 | $156.38 | 581200 |
| 2021-11-11 | 153.79 | $156.00 | 444500 |
| 2021-11-10 | 153.01 | $154.85 | 412021 |
| 2021-11-09 | 152.33 | $155.98 | 351721 |
| 2021-11-08 | 151.29 | $158.55 | 495704 |
| 2021-11-05 | 149.53 | $152.55 | 466200 |
| 2021-11-04 | 148.75 | $147.51 | 362100 |
| 2021-11-03 | 148.89 | $152.72 | 343500 |
| 2021-11-02 | 147.96 | $152.86 | 403947 |
| 2021-11-01 | 146.84 | $147.84 | 464703 |
| 2021-10-29 | 146.60 | $141.80 | 458100 |
| 2021-10-28 | 147.59 | $145.27 | 542346 |
| 2021-10-27 | 148.00 | $147.48 | 668200 |
| 2021-10-26 | 148.01 | $153.92 | 845200 |
| 2021-10-25 | 146.66 | $149.78 | 592200 |
| 2021-10-22 | 145.96 | $147.61 | 375306 |
| 2021-10-21 | 145.61 | $148.00 | 393511 |
| 2021-10-20 | 145.12 | $147.35 | 373100 |
| 2021-10-19 | 144.68 | $146.51 | 311329 |
| 2021-10-18 | 144.36 | $146.11 | 379839 |
| 2021-10-15 | 144.08 | $147.92 | 359800 |
| 2021-10-14 | 143.37 | $148.28 | 355800 |
| 2021-10-13 | 142.48 | $146.00 | 803102 |
| 2021-10-12 | 141.94 | $146.09 | 402341 |
| 2021-10-11 | 141.31 | $145.29 | 406300 |
| 2021-10-08 | 140.76 | $147.31 | 375922 |
| 2021-10-07 | 139.71 | $145.96 | 377900 |
| 2021-10-06 | 138.79 | $143.96 | 500736 |
| 2021-10-05 | 138.18 | $139.81 | 474626 |
| 2021-10-04 | 138.36 | $139.15 | 331400 |
| 2021-10-01 | 138.74 | $139.56 | 340801 |
| 2021-09-30 | 139.12 | $139.40 | 481800 |
| 2021-09-29 | 139.63 | $139.58 | 803609 |
| 2021-09-28 | 140.21 | $137.98 | 634500 |
| 2021-09-27 | 141.24 | $139.80 | 441341 |
| 2021-09-24 | 142.09 | $140.39 | 273317 |
| 2021-09-23 | 142.97 | $141.71 | 344300 |
| 2021-09-22 | 143.74 | $141.26 | 265505 |
| 2021-09-21 | 144.76 | $141.52 | 352300 |
| 2021-09-20 | 145.90 | $143.22 | 437024 |
| 2021-09-17 | 146.90 | $144.00 | 1.4M |
| 2021-09-16 | 147.91 | $143.90 | 575216 |
| 2021-09-15 | 149.12 | $143.07 | 441923 |
| 2021-09-14 | 150.72 | $144.44 | 370341 |
| 2021-09-13 | 152.30 | $146.54 | 354400 |
| 2021-09-10 | 153.70 | $147.14 | 405911 |
| 2021-09-09 | 155.20 | $150.45 | 337000 |
| 2021-09-08 | 156.25 | $153.76 | 312341 |
| 2021-09-07 | 156.77 | $150.41 | 392513 |
| 2021-09-03 | 158.08 | $152.47 | 310200 |
| 2021-09-02 | 159.17 | $154.55 | 202307 |
| 2021-09-01 | 159.98 | $155.64 | 210800 |
| 2021-08-31 | 160.67 | $156.73 | 329900 |
| 2021-08-30 | 161.24 | $155.73 | 244110 |
| 2021-08-27 | 162.10 | $158.87 | 270400 |
| 2021-08-26 | 162.41 | $157.40 | 357927 |
| 2021-08-25 | 163.06 | $161.81 | 164436 |
| 2021-08-24 | 162.87 | $161.54 | 184100 |
| 2021-08-23 | 162.68 | $162.76 | 232800 |
| 2021-08-20 | 162.17 | $162.59 | 324916 |
| 2021-08-19 | 161.60 | $163.72 | 176934 |
| 2021-08-18 | 160.67 | $162.94 | 276628 |
| 2021-08-17 | 159.74 | $163.31 | 252001 |
| 2021-08-16 | 158.56 | $161.35 | 266200 |
| 2021-08-13 | 157.58 | $160.66 | 218600 |
| 2021-08-12 | 156.56 | $159.87 | 237647 |
| 2021-08-11 | 155.54 | $158.25 | 155200 |
| 2021-08-10 | 154.68 | $156.86 | 325145 |
| 2021-08-09 | 153.96 | $155.93 | 223527 |
| 2021-08-06 | 153.31 | $155.42 | 276200 |
| 2021-08-05 | 152.65 | $153.31 | 263800 |
| 2021-08-04 | 152.32 | $152.52 | 288400 |
| 2021-08-03 | 152.09 | $150.88 | 365118 |
| 2021-08-02 | 152.16 | $152.09 | 282822 |
| 2021-07-30 | 151.98 | $152.69 | 474700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
325.96
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
123.21
Average
215.26
Maximum
326.82
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 325.96 | $328.87 | 232239 |
| 2026-07-24 | 324.14 | $329.10 | 295800 |
| 2026-07-23 | 321.78 | $317.41 | 674008 |
| 2026-07-22 | 322.53 | $319.69 | 348117 |
| 2026-07-21 | 322.65 | $321.18 | 293648 |
| 2026-07-20 | 322.26 | $321.51 | 434900 |
| 2026-07-17 | 321.59 | $323.06 | 364908 |
| 2026-07-16 | 320.21 | $315.26 | 334500 |
| 2026-07-15 | 320.92 | $307.73 | 359500 |
| 2026-07-14 | 324.07 | $319.92 | 348337 |
| 2026-07-13 | 323.94 | $320.66 | 220501 |
| 2026-07-10 | 323.43 | $314.99 | 421900 |
| 2026-07-09 | 324.48 | $311.17 | 608600 |
| 2026-07-08 | 326.82 | $322.37 | 299904 |
| 2026-07-07 | 325.97 | $323.69 | 298600 |
| 2026-07-06 | 324.35 | $323.11 | 405416 |
| 2026-07-02 | 322.40 | $326.29 | 318841 |
| 2026-07-01 | 318.86 | $316.84 | 417805 |
| 2026-06-30 | 317.39 | $316.90 | 460400 |
| 2026-06-29 | 315.43 | $323.03 | 301500 |
| 2026-06-26 | 310.98 | $319.59 | 611400 |
| 2026-06-25 | 306.53 | $307.14 | 225400 |
| 2026-06-24 | 304.96 | $310.08 | 321700 |
| 2026-06-23 | 302.04 | $307.56 | 263400 |
| 2026-06-22 | 299.21 | $300.93 | 365718 |
| 2026-06-18 | 297.82 | $299.17 | 618100 |
| 2026-06-17 | 296.63 | $303.02 | 231445 |
| 2026-06-16 | 293.94 | $300.61 | 291500 |
| 2026-06-15 | 291.41 | $297.38 | 283410 |
| 2026-06-12 | 289.35 | $300.88 | 302929 |
| 2026-06-11 | 285.76 | $298.15 | 349100 |
| 2026-06-10 | 282.29 | $295.75 | 676700 |
| 2026-06-09 | 278.89 | $282.74 | 366400 |
| 2026-06-08 | 278.97 | $282.11 | 290836 |
| 2026-06-05 | 279.36 | $288.48 | 303900 |
| 2026-06-04 | 277.94 | $277.73 | 348500 |
| 2026-06-03 | 279.73 | $280.61 | 310613 |
| 2026-06-02 | 281.12 | $277.69 | 294100 |
| 2026-06-01 | 283.85 | $277.71 | 357700 |
| 2026-05-29 | 287.28 | $280.35 | 407100 |
| 2026-05-28 | 290.70 | $285.63 | 305000 |
| 2026-05-27 | 293.27 | $289.68 | 453900 |
| 2026-05-26 | 295.18 | $294.83 | 312600 |
| 2026-05-22 | 295.92 | $295.56 | 324300 |
| 2026-05-21 | 296.63 | $300.56 | 333100 |
| 2026-05-20 | 295.95 | $303.06 | 450699 |
| 2026-05-19 | 294.38 | $302.03 | 669144 |
| 2026-05-18 | 292.85 | $298.40 | 414934 |
| 2026-05-15 | 292.21 | $294.23 | 741142 |
| 2026-05-14 | 292.83 | $287.93 | 443003 |
| 2026-05-13 | 295.65 | $290.01 | 329410 |
| 2026-05-12 | 298.50 | $296.34 | 451500 |
| 2026-05-11 | 300.01 | $295.95 | 299800 |
| 2026-05-08 | 302.02 | $300.16 | 187700 |
| 2026-05-07 | 303.16 | $300.84 | 313321 |
| 2026-05-06 | 304.35 | $302.63 | 243805 |
| 2026-05-05 | 305.25 | $302.04 | 354800 |
| 2026-05-04 | 306.54 | $302.28 | 449805 |
| 2026-05-01 | 308.03 | $299.30 | 475400 |
| 2026-04-30 | 310.77 | $306.97 | 551200 |
| 2026-04-29 | 311.65 | $303.75 | 544330 |
| 2026-04-28 | 313.69 | $310.61 | 349143 |
| 2026-04-27 | 313.95 | $310.99 | 282100 |
| 2026-04-24 | 314.08 | $309.38 | 268116 |
| 2026-04-23 | 314.67 | $313.44 | 271100 |
| 2026-04-22 | 314.03 | $311.05 | 274700 |
| 2026-04-21 | 313.92 | $311.73 | 363609 |
| 2026-04-20 | 313.48 | $312.80 | 270600 |
| 2026-04-17 | 312.53 | $315.20 | 190339 |
| 2026-04-16 | 310.52 | $314.62 | 311149 |
| 2026-04-15 | 308.17 | $310.76 | 331500 |
| 2026-04-14 | 306.47 | $308.20 | 239606 |
| 2026-04-13 | 305.15 | $307.84 | 389510 |
| 2026-04-10 | 303.60 | $303.03 | 261600 |
| 2026-04-09 | 303.19 | $309.85 | 212200 |
| 2026-04-08 | 300.50 | $307.08 | 383332 |
| 2026-04-07 | 298.06 | $302.70 | 226269 |
| 2026-04-06 | 296.46 | $301.00 | 161600 |
| 2026-04-02 | 295.04 | $300.37 | 176739 |
| 2026-04-01 | 293.53 | $295.66 | 222000 |
| 2026-03-31 | 293.18 | $297.23 | 233300 |
| 2026-03-30 | 292.29 | $295.59 | 220750 |
| 2026-03-27 | 291.74 | $292.21 | 249732 |
| 2026-03-26 | 292.18 | $295.95 | 253300 |
| 2026-03-25 | 291.56 | $293.24 | 204300 |
| 2026-03-24 | 291.70 | $294.17 | 306745 |
| 2026-03-23 | 291.60 | $293.23 | 438704 |
| 2026-03-20 | 291.83 | $290.73 | 906812 |
| 2026-03-19 | 292.92 | $291.68 | 342700 |
| 2026-03-18 | 293.99 | $295.71 | 402747 |
| 2026-03-17 | 294.04 | $295.51 | 291100 |
| 2026-03-16 | 294.19 | $294.03 | 286430 |
| 2026-03-13 | 294.87 | $293.78 | 251237 |
| 2026-03-12 | 295.79 | $291.36 | 322700 |
| 2026-03-11 | 297.69 | $290.85 | 553019 |
| 2026-03-10 | 300.16 | $297.22 | 383406 |
| 2026-03-09 | 301.14 | $296.64 | 386900 |
| 2026-03-06 | 302.48 | $298.78 | 324035 |
| 2026-03-05 | 303.41 | $297.79 | 312700 |
| 2026-03-04 | 304.79 | $300.48 | 289586 |
| 2026-03-03 | 305.57 | $301.68 | 307300 |
| 2026-03-02 | 306.06 | $307.03 | 289346 |
| 2026-02-27 | 304.88 | $302.46 | 362100 |
| 2026-02-26 | 304.81 | $298.39 | 389000 |
| 2026-02-25 | 305.93 | $298.68 | 531907 |
| 2026-02-24 | 307.09 | $305.21 | 360316 |
| 2026-02-23 | 306.33 | $301.90 | 297100 |
| 2026-02-20 | 306.34 | $299.00 | 688800 |
| 2026-02-19 | 307.13 | $300.00 | 301100 |
| 2026-02-18 | 307.65 | $303.92 | 324724 |
| 2026-02-17 | 306.89 | $307.13 | 257000 |
| 2026-02-13 | 304.80 | $301.37 | 624800 |
| 2026-02-12 | 303.92 | $310.90 | 752200 |
| 2026-02-11 | 299.69 | $304.84 | 561611 |
| 2026-02-10 | 296.32 | $295.51 | 303111 |
| 2026-02-09 | 295.05 | $289.10 | 323100 |
| 2026-02-06 | 295.41 | $300.56 | 474810 |
| 2026-02-05 | 292.12 | $305.29 | 708028 |
| 2026-02-04 | 286.50 | $300.37 | 956702 |
| 2026-02-03 | 281.14 | $285.95 | 324328 |
| 2026-02-02 | 279.13 | $284.50 | 387100 |
| 2026-01-30 | 277.11 | $281.70 | 419700 |
| 2026-01-29 | 275.52 | $282.72 | 364811 |
| 2026-01-28 | 273.26 | $275.40 | 291216 |
| 2026-01-27 | 272.82 | $274.39 | 318915 |
| 2026-01-26 | 272.62 | $275.67 | 256005 |
| 2026-01-23 | 271.98 | $273.37 | 272100 |
| 2026-01-22 | 271.94 | $271.70 | 246817 |
| 2026-01-21 | 272.44 | $274.28 | 271338 |
| 2026-01-20 | 272.25 | $272.47 | 258415 |
| 2026-01-16 | 272.61 | $269.92 | 316622 |
| 2026-01-15 | 273.87 | $271.89 | 261600 |
| 2026-01-14 | 274.78 | $274.11 | 356108 |
| 2026-01-13 | 275.19 | $270.10 | 495300 |
| 2026-01-12 | 276.94 | $274.72 | 307256 |
| 2026-01-09 | 277.60 | $273.15 | 388800 |
| 2026-01-08 | 278.88 | $279.51 | 291800 |
| 2026-01-07 | 278.39 | $274.07 | 392000 |
| 2026-01-06 | 279.47 | $272.00 | 576704 |
| 2026-01-05 | 281.39 | $277.57 | 505800 |
| 2026-01-02 | 281.91 | $272.24 | 558900 |
| 2025-12-31 | 284.16 | $281.16 | 219100 |
| 2025-12-30 | 283.98 | $283.67 | 329805 |
| 2025-12-29 | 282.88 | $283.84 | 232014 |
| 2025-12-26 | 281.39 | $281.40 | 185200 |
| 2025-12-24 | 280.25 | $278.36 | 172312 |
| 2025-12-23 | 279.74 | $281.39 | 394200 |
| 2025-12-22 | 278.07 | $282.15 | 298400 |
| 2025-12-19 | 275.71 | $278.52 | 979313 |
| 2025-12-18 | 273.91 | $274.91 | 477600 |
| 2025-12-17 | 272.79 | $276.76 | 462100 |
| 2025-12-16 | 270.79 | $272.44 | 396340 |
| 2025-12-15 | 269.66 | $271.54 | 323800 |
| 2025-12-12 | 268.52 | $272.41 | 250637 |
| 2025-12-11 | 266.82 | $270.39 | 318942 |
| 2025-12-10 | 265.36 | $265.29 | 312500 |
| 2025-12-09 | 265.17 | $263.41 | 275800 |
| 2025-12-08 | 265.50 | $264.37 | 300000 |
| 2025-12-05 | 265.57 | $264.80 | 332916 |
| 2025-12-04 | 265.48 | $268.68 | 376849 |
| 2025-12-03 | 264.12 | $266.41 | 433000 |
| 2025-12-02 | 263.16 | $265.02 | 515619 |
| 2025-12-01 | 262.40 | $263.96 | 473600 |
| 2025-11-28 | 261.80 | $261.17 | 199813 |
| 2025-11-26 | 261.93 | $260.93 | 312800 |
| 2025-11-25 | 262.14 | $261.72 | 555317 |
| 2025-11-24 | 262.13 | $254.93 | 463404 |
| 2025-11-21 | 264.24 | $257.24 | 501800 |
| 2025-11-20 | 266.04 | $261.49 | 407800 |
| 2025-11-19 | 266.83 | $262.16 | 338200 |
| 2025-11-18 | 267.52 | $265.83 | 315238 |
| 2025-11-17 | 267.14 | $262.76 | 400119 |
| 2025-11-14 | 267.56 | $263.57 | 346700 |
| 2025-11-13 | 267.73 | $267.50 | 281300 |
| 2025-11-12 | 266.61 | $265.87 | 348019 |
| 2025-11-11 | 265.68 | $266.77 | 337304 |
| 2025-11-10 | 264.18 | $267.60 | 331541 |
| 2025-11-07 | 262.01 | $269.45 | 480000 |
| 2025-11-06 | 258.71 | $266.27 | 661500 |
| 2025-11-05 | 255.66 | $267.37 | 458831 |
| 2025-11-04 | 251.56 | $262.59 | 616327 |
| 2025-11-03 | 248.08 | $255.99 | 602700 |
| 2025-10-31 | 245.95 | $254.09 | 826530 |
| 2025-10-30 | 243.99 | $254.36 | 769600 |
| 2025-10-29 | 241.57 | $247.56 | 737404 |
| 2025-10-28 | 240.84 | $231.59 | 538200 |
| 2025-10-27 | 245.08 | $242.27 | 345946 |
| 2025-10-24 | 246.92 | $243.44 | 363900 |
| 2025-10-23 | 248.84 | $243.24 | 462507 |
| 2025-10-22 | 251.27 | $242.56 | 402845 |
| 2025-10-21 | 254.46 | $245.30 | 506600 |
| 2025-10-20 | 257.47 | $248.63 | 331000 |
| 2025-10-17 | 260.06 | $250.95 | 513100 |
| 2025-10-16 | 262.44 | $251.87 | 774747 |
| 2025-10-15 | 264.97 | $260.00 | 594434 |
| 2025-10-14 | 265.39 | $264.59 | 388000 |
| 2025-10-13 | 264.36 | $262.03 | 286823 |
| 2025-10-10 | 263.81 | $260.41 | 322735 |
| 2025-10-09 | 263.56 | $259.42 | 390600 |
| 2025-10-08 | 263.46 | $262.15 | 486703 |
| 2025-10-07 | 262.37 | $267.03 | 474828 |
| 2025-10-06 | 259.39 | $266.40 | 439700 |
| 2025-10-03 | 255.87 | $259.51 | 377840 |
| 2025-10-02 | 253.68 | $255.75 | 402633 |
| 2025-10-01 | 252.14 | $256.46 | 364926 |
| 2025-09-30 | 249.99 | $253.93 | 491730 |
| 2025-09-29 | 248.12 | $250.22 | 335633 |
| 2025-09-26 | 246.99 | $250.61 | 315700 |
| 2025-09-25 | 245.46 | $247.45 | 296344 |
| 2025-09-24 | 244.58 | $250.42 | 382200 |
| 2025-09-23 | 242.55 | $244.79 | 332000 |
| 2025-09-22 | 241.87 | $242.49 | 321712 |
| 2025-09-19 | 241.76 | $243.02 | 1.5M |
| 2025-09-18 | 241.47 | $242.50 | 471600 |
| 2025-09-17 | 241.29 | $240.96 | 329900 |
| 2025-09-16 | 241.57 | $237.01 | 627200 |
| 2025-09-15 | 243.17 | $243.50 | 401500 |
| 2025-09-12 | 243.06 | $247.35 | 460105 |
| 2025-09-11 | 241.72 | $244.54 | 323500 |
| 2025-09-10 | 240.97 | $238.51 | 355000 |
| 2025-09-09 | 241.98 | $238.33 | 362216 |
| 2025-09-08 | 243.28 | $239.96 | 611400 |
| 2025-09-05 | 244.34 | $240.65 | 344932 |
| 2025-09-04 | 245.40 | $244.63 | 328700 |
| 2025-09-03 | 245.42 | $246.40 | 352218 |
| 2025-09-02 | 244.87 | $244.44 | 485100 |
| 2025-08-29 | 244.80 | $242.99 | 304929 |
| 2025-08-28 | 245.15 | $241.41 | 427800 |
| 2025-08-27 | 246.06 | $244.34 | 454909 |
| 2025-08-26 | 246.22 | $244.59 | 324338 |
| 2025-08-25 | 246.31 | $245.43 | 266935 |
| 2025-08-22 | 246.11 | $247.92 | 307600 |
| 2025-08-21 | 245.05 | $249.15 | 274740 |
| 2025-08-20 | 243.35 | $248.05 | 288700 |
| 2025-08-19 | 241.61 | $243.64 | 253548 |
| 2025-08-18 | 240.87 | $239.61 | 408500 |
| 2025-08-15 | 241.25 | $238.91 | 376300 |
| 2025-08-14 | 241.93 | $242.28 | 244600 |
| 2025-08-13 | 241.68 | $244.06 | 225700 |
| 2025-08-12 | 240.82 | $239.57 | 297330 |
| 2025-08-11 | 241.18 | $240.43 | 266100 |
| 2025-08-08 | 241.34 | $240.37 | 266200 |
| 2025-08-07 | 241.56 | $239.51 | 303423 |
| 2025-08-06 | 242.08 | $241.76 | 306500 |
| 2025-08-05 | 242.01 | $240.30 | 357210 |
| 2025-08-04 | 242.36 | $239.98 | 338700 |
| 2025-08-01 | 242.88 | $241.83 | 325151 |
| 2025-07-31 | 242.92 | $243.74 | 611300 |
| 2025-07-30 | 242.34 | $244.47 | 497923 |
| 2025-07-29 | 241.39 | $244.34 | 462622 |
| 2025-07-28 | 240.26 | $245.32 | 617800 |
| 2025-07-25 | 238.58 | $247.26 | 947140 |
| 2025-07-24 | 235.94 | $239.00 | 849300 |
| 2025-07-23 | 235.36 | $237.25 | 642986 |
| 2025-07-22 | 235.24 | $237.13 | 797327 |
| 2025-07-21 | 235.17 | $231.95 | 703000 |
| 2025-07-18 | 236.77 | $235.96 | 347400 |
| 2025-07-17 | 237.48 | $239.00 | 376600 |
| 2025-07-16 | 237.42 | $239.21 | 396700 |
| 2025-07-15 | 237.31 | $236.00 | 532700 |
| 2025-07-14 | 238.22 | $239.80 | 655900 |
| 2025-07-11 | 238.17 | $237.46 | 279828 |
| 2025-07-10 | 238.88 | $238.44 | 398902 |
| 2025-07-09 | 239.47 | $240.25 | 357800 |
| 2025-07-08 | 239.64 | $240.63 | 504138 |
| 2025-07-07 | 239.75 | $239.27 | 327700 |
| 2025-07-03 | 240.35 | $240.90 | 332916 |
| 2025-07-02 | 240.59 | $235.83 | 534403 |
| 2025-07-01 | 242.51 | $244.09 | 475200 |
| 2025-06-30 | 242.26 | $242.90 | 622600 |
| 2025-06-27 | 242.35 | $241.46 | 572400 |
| 2025-06-26 | 242.92 | $241.61 | 228046 |
| 2025-06-25 | 243.59 | $240.84 | 302400 |
| 2025-06-24 | 244.65 | $244.19 | 659112 |
| 2025-06-23 | 244.89 | $244.90 | 496600 |
| 2025-06-20 | 244.96 | $244.59 | 996147 |
| 2025-06-18 | 245.14 | $245.21 | 498104 |
| 2025-06-17 | 245.16 | $243.65 | 359600 |
| 2025-06-16 | 245.68 | $247.65 | 366300 |
| 2025-06-13 | 245.05 | $244.39 | 239900 |
| 2025-06-12 | 245.30 | $246.95 | 279320 |
| 2025-06-11 | 244.80 | $241.64 | 285728 |
| 2025-06-10 | 245.86 | $243.30 | 251400 |
| 2025-06-09 | 246.62 | $243.88 | 412245 |
| 2025-06-06 | 247.36 | $246.83 | 358823 |
| 2025-06-05 | 247.29 | $242.90 | 478817 |
| 2025-06-04 | 248.44 | $246.87 | 313200 |
| 2025-06-03 | 248.54 | $250.92 | 343200 |
| 2025-06-02 | 247.36 | $253.95 | 440300 |
| 2025-05-30 | 244.93 | $249.42 | 584545 |
| 2025-05-29 | 243.39 | $245.14 | 329749 |
| 2025-05-28 | 242.87 | $239.69 | 281700 |
| 2025-05-27 | 243.96 | $244.71 | 344510 |
| 2025-05-23 | 243.69 | $238.99 | 711312 |
| 2025-05-22 | 245.16 | $238.77 | 347400 |
| 2025-05-21 | 247.00 | $244.32 | 326400 |
| 2025-05-20 | 247.46 | $246.40 | 269413 |
| 2025-05-19 | 247.32 | $248.10 | 248200 |
| 2025-05-16 | 246.58 | $246.10 | 421168 |
| 2025-05-15 | 246.28 | $243.07 | 519100 |
| 2025-05-14 | 246.83 | $239.55 | 308600 |
| 2025-05-13 | 248.57 | $243.44 | 385620 |
| 2025-05-12 | 249.41 | $248.22 | 310000 |
| 2025-05-09 | 248.85 | $251.89 | 277732 |
| 2025-05-08 | 246.95 | $249.93 | 389700 |
| 2025-05-07 | 245.20 | $248.14 | 423700 |
| 2025-05-06 | 243.59 | $247.57 | 308729 |
| 2025-05-05 | 241.78 | $246.83 | 312700 |
| 2025-05-02 | 239.78 | $243.24 | 429142 |
| 2025-05-01 | 238.46 | $237.20 | 376703 |
| 2025-04-30 | 238.75 | $241.93 | 440200 |
| 2025-04-29 | 237.62 | $242.01 | 517730 |
| 2025-04-28 | 236.21 | $237.89 | 421300 |
| 2025-04-25 | 235.80 | $235.35 | 1.1M |
| 2025-04-24 | 236.13 | $227.94 | 1.0M |
| 2025-04-23 | 238.88 | $239.96 | 520000 |
| 2025-04-22 | 238.42 | $243.50 | 426900 |
| 2025-04-21 | 236.75 | $234.82 | 705825 |
| 2025-04-17 | 237.46 | $240.65 | 429115 |
| 2025-04-16 | 236.50 | $237.85 | 278200 |
| 2025-04-15 | 236.22 | $238.40 | 253200 |
| 2025-04-14 | 235.72 | $239.79 | 254100 |
| 2025-04-11 | 234.70 | $238.01 | 524300 |
| 2025-04-10 | 234.04 | $232.05 | 531439 |
| 2025-04-09 | 235.16 | $238.88 | 514300 |
| 2025-04-08 | 234.39 | $226.21 | 611100 |
| 2025-04-07 | 237.49 | $220.37 | 515200 |
| 2025-04-04 | 243.13 | $232.67 | 869600 |
| 2025-04-03 | 246.09 | $245.35 | 299321 |
| 2025-04-02 | 245.64 | $249.15 | 539300 |
| 2025-04-01 | 243.85 | $245.00 | 657400 |
| 2025-03-31 | 242.95 | $240.00 | 714700 |
| 2025-03-28 | 243.41 | $242.38 | 269504 |
| 2025-03-27 | 243.18 | $246.73 | 322900 |
| 2025-03-26 | 241.49 | $244.27 | 411023 |
| 2025-03-25 | 240.19 | $239.12 | 458020 |
| 2025-03-24 | 240.21 | $239.69 | 431400 |
| 2025-03-21 | 240.05 | $236.34 | 1.4M |
| 2025-03-20 | 240.90 | $235.70 | 622900 |
| 2025-03-19 | 242.11 | $240.41 | 590800 |
| 2025-03-18 | 242.07 | $240.61 | 345000 |
| 2025-03-17 | 241.92 | $245.29 | 532800 |
| 2025-03-14 | 240.23 | $239.65 | 559300 |
| 2025-03-13 | 239.94 | $236.23 | 412812 |
| 2025-03-12 | 240.65 | $234.93 | 461200 |
| 2025-03-11 | 241.89 | $239.41 | 474916 |
| 2025-03-10 | 241.96 | $241.45 | 592500 |
| 2025-03-07 | 241.37 | $243.82 | 600241 |
| 2025-03-06 | 239.86 | $243.20 | 705000 |
| 2025-03-05 | 238.21 | $244.00 | 627739 |
| 2025-03-04 | 235.93 | $244.68 | 769707 |
| 2025-03-03 | 232.95 | $241.27 | 447307 |
| 2025-02-28 | 230.42 | $237.62 | 445100 |
| 2025-02-27 | 228.55 | $233.59 | 418800 |
| 2025-02-26 | 227.61 | $231.16 | 313300 |
| 2025-02-25 | 227.31 | $232.80 | 525428 |
| 2025-02-24 | 226.52 | $228.50 | 513800 |
| 2025-02-21 | 227.00 | $226.55 | 578204 |
| 2025-02-20 | 228.31 | $228.92 | 488600 |
| 2025-02-19 | 229.26 | $230.17 | 377016 |
| 2025-02-18 | 230.11 | $232.76 | 440340 |
| 2025-02-14 | 230.42 | $230.93 | 298000 |
| 2025-02-13 | 231.49 | $233.40 | 457012 |
| 2025-02-12 | 232.11 | $231.02 | 391900 |
| 2025-02-11 | 233.72 | $235.02 | 338900 |
| 2025-02-10 | 234.51 | $234.02 | 360600 |
| 2025-02-07 | 235.89 | $239.54 | 435103 |
| 2025-02-06 | 235.93 | $240.92 | 628230 |
| 2025-02-05 | 235.64 | $234.00 | 623300 |
| 2025-02-04 | 237.58 | $232.41 | 572800 |
| 2025-02-03 | 240.56 | $232.23 | 630000 |
| 2025-01-31 | 244.32 | $232.58 | 923500 |
| 2025-01-30 | 248.86 | $238.39 | 884544 |
| 2025-01-29 | 252.60 | $236.89 | 1.7M |
| 2025-01-28 | 257.64 | $259.06 | 485110 |
| 2025-01-27 | 256.76 | $263.22 | 449183 |
| 2025-01-24 | 254.36 | $256.02 | 363747 |
| 2025-01-23 | 253.73 | $251.97 | 298200 |
| 2025-01-22 | 254.24 | $256.16 | 391241 |
| 2025-01-21 | 253.56 | $257.22 | 319700 |
| 2025-01-17 | 252.41 | $257.46 | 1.3M |
| 2025-01-16 | 250.96 | $256.97 | 405300 |
| 2025-01-15 | 249.39 | $255.00 | 590900 |
| 2025-01-14 | 248.16 | $251.14 | 684112 |
| 2025-01-13 | 247.94 | $253.31 | 536841 |
| 2025-01-10 | 247.06 | $250.05 | 585379 |
| 2025-01-08 | 247.10 | $253.33 | 429593 |
| 2025-01-07 | 246.20 | $253.84 | 385000 |
| 2025-01-06 | 245.04 | $248.62 | 470700 |
| 2025-01-03 | 245.40 | $252.83 | 279100 |
| 2025-01-02 | 244.62 | $248.83 | 444103 |
| 2024-12-31 | 245.06 | $248.81 | 307036 |
| 2024-12-30 | 245.75 | $248.80 | 338000 |
| 2024-12-27 | 246.72 | $250.63 | 356830 |
| 2024-12-26 | 247.47 | $250.95 | 250223 |
| 2024-12-24 | 248.42 | $249.95 | 148816 |
| 2024-12-23 | 250.05 | $249.77 | 396966 |
| 2024-12-20 | 252.22 | $249.37 | 1.2M |
| 2024-12-19 | 255.12 | $248.37 | 722100 |
| 2024-12-18 | 259.09 | $241.97 | 813232 |
| 2024-12-17 | 266.04 | $255.19 | 676827 |
| 2024-12-16 | 270.38 | $260.24 | 874797 |
| 2024-12-13 | 274.10 | $267.76 | 348764 |
| 2024-12-12 | 276.26 | $268.23 | 321312 |
| 2024-12-11 | 278.72 | $270.78 | 311558 |
| 2024-12-10 | 280.88 | $269.08 | 387400 |
| 2024-12-09 | 284.00 | $274.69 | 391200 |
| 2024-12-06 | 285.94 | $279.66 | 418400 |
| 2024-12-05 | 286.65 | $287.06 | 349623 |
| 2024-12-04 | 285.07 | $284.50 | 414305 |
| 2024-12-03 | 283.85 | $286.94 | 470350 |
| 2024-12-02 | 281.51 | $287.47 | 446117 |
| 2024-11-29 | 278.40 | $286.15 | 244225 |
| 2024-11-27 | 274.96 | $285.44 | 399200 |
| 2024-11-26 | 270.96 | $282.38 | 330710 |
| 2024-11-25 | 267.02 | $279.67 | 513400 |
| 2024-11-22 | 263.09 | $271.90 | 367009 |
| 2024-11-21 | 260.79 | $264.64 | 346200 |
| 2024-11-20 | 260.33 | $264.30 | 328600 |
| 2024-11-19 | 259.94 | $264.61 | 485000 |
| 2024-11-18 | 259.42 | $261.50 | 780722 |
| 2024-11-15 | 259.84 | $260.18 | 583200 |
| 2024-11-14 | 260.84 | $256.96 | 617200 |
| 2024-11-13 | 263.14 | $260.27 | 654915 |
| 2024-11-12 | 264.94 | $263.83 | 552300 |
| 2024-11-11 | 266.06 | $264.76 | 655232 |
| 2024-11-08 | 267.15 | $268.12 | 746122 |
| 2024-11-07 | 267.46 | $265.81 | 1.0M |
| 2024-11-06 | 268.59 | $277.90 | 440000 |
| 2024-11-05 | 266.17 | $269.29 | 326600 |
| 2024-11-04 | 265.97 | $266.49 | 378300 |
| 2024-11-01 | 266.66 | $264.07 | 382600 |
| 2024-10-31 | 268.30 | $262.40 | 491100 |
| 2024-10-30 | 270.86 | $267.40 | 256500 |
| 2024-10-29 | 272.40 | $268.08 | 257900 |
| 2024-10-28 | 274.06 | $269.28 | 194342 |
| 2024-10-25 | 275.68 | $268.36 | 254924 |
| 2024-10-24 | 277.92 | $272.57 | 289847 |
| 2024-10-23 | 279.27 | $275.09 | 238300 |
| 2024-10-22 | 280.06 | $276.10 | 274007 |
| 2024-10-21 | 280.63 | $278.97 | 434801 |
| 2024-10-18 | 280.33 | $282.60 | 1.4M |
| 2024-10-17 | 278.75 | $283.49 | 423634 |
| 2024-10-16 | 276.46 | $275.86 | 309700 |
| 2024-10-15 | 276.01 | $274.68 | 348003 |
| 2024-10-14 | 275.77 | $278.64 | 394673 |
| 2024-10-11 | 274.15 | $275.55 | 431604 |
| 2024-10-10 | 273.10 | $278.80 | 699110 |
| 2024-10-09 | 270.72 | $273.82 | 925800 |
| 2024-10-08 | 269.34 | $261.47 | 879000 |
| 2024-10-07 | 271.52 | $253.81 | 992700 |
| 2024-10-04 | 276.52 | $279.69 | 256814 |
| 2024-10-03 | 274.33 | $273.87 | 195900 |
| 2024-10-02 | 273.40 | $275.30 | 240240 |
| 2024-10-01 | 271.72 | $274.30 | 248200 |
| 2024-09-30 | 269.90 | $272.40 | 423100 |
| 2024-09-27 | 268.20 | $269.40 | 314700 |
| 2024-09-26 | 266.99 | $269.09 | 384141 |
| 2024-09-25 | 265.53 | $264.04 | 300800 |
| 2024-09-24 | 265.28 | $262.64 | 265706 |
| 2024-09-23 | 265.34 | $264.55 | 259600 |
| 2024-09-20 | 264.73 | $263.67 | 667600 |
| 2024-09-19 | 264.17 | $260.96 | 435804 |
| 2024-09-18 | 264.26 | $262.96 | 199700 |
| 2024-09-17 | 263.64 | $263.58 | 236249 |
| 2024-09-16 | 262.59 | $266.00 | 312900 |
| 2024-09-13 | 260.46 | $258.51 | 247000 |
| 2024-09-12 | 260.13 | $254.20 | 357023 |
| 2024-09-11 | 261.01 | $254.94 | 251500 |
| 2024-09-10 | 261.73 | $256.12 | 292612 |
| 2024-09-09 | 262.13 | $258.83 | 264400 |
| 2024-09-06 | 261.63 | $258.27 | 222000 |
| 2024-09-05 | 261.06 | $259.91 | 220000 |
| 2024-09-04 | 259.72 | $259.04 | 225102 |
| 2024-09-03 | 258.23 | $256.94 | 287800 |
| 2024-08-30 | 256.94 | $254.79 | 373800 |
| 2024-08-29 | 255.91 | $257.45 | 264534 |
| 2024-08-28 | 253.69 | $255.86 | 293100 |
| 2024-08-27 | 251.37 | $250.51 | 181224 |
| 2024-08-26 | 250.11 | $250.11 | 208800 |
| 2024-08-23 | 248.58 | $251.99 | 449741 |
| 2024-08-22 | 246.02 | $247.25 | 181900 |
| 2024-08-21 | 244.29 | $244.96 | 168300 |
| 2024-08-20 | 242.82 | $244.67 | 265319 |
| 2024-08-19 | 241.03 | $245.53 | 269700 |
| 2024-08-16 | 238.50 | $240.58 | 234209 |
| 2024-08-15 | 236.91 | $239.10 | 169400 |
| 2024-08-14 | 235.38 | $236.43 | 164942 |
| 2024-08-13 | 234.30 | $232.51 | 230339 |
| 2024-08-12 | 234.18 | $234.67 | 243703 |
| 2024-08-09 | 233.29 | $235.93 | 293933 |
| 2024-08-08 | 231.75 | $232.75 | 211943 |
| 2024-08-07 | 230.85 | $229.34 | 242939 |
| 2024-08-06 | 230.79 | $227.36 | 243600 |
| 2024-08-05 | 231.29 | $228.40 | 842310 |
| 2024-08-02 | 231.53 | $234.67 | 411730 |
| 2024-08-01 | 229.79 | $231.86 | 623916 |
| 2024-07-31 | 228.52 | $231.91 | 306700 |
| 2024-07-30 | 226.92 | $229.89 | 202214 |
| 2024-07-29 | 225.58 | $226.94 | 219825 |
| 2024-07-26 | 224.86 | $224.50 | 399600 |
| 2024-07-25 | 224.75 | $219.59 | 894024 |
| 2024-07-24 | 226.15 | $224.70 | 395381 |
| 2024-07-23 | 226.21 | $225.86 | 227100 |
| 2024-07-22 | 225.89 | $225.59 | 263900 |
| 2024-07-19 | 225.56 | $225.65 | 357055 |
| 2024-07-18 | 225.12 | $229.89 | 237300 |
| 2024-07-17 | 223.22 | $229.43 | 307300 |
| 2024-07-16 | 221.05 | $229.37 | 251338 |
| 2024-07-15 | 218.42 | $225.18 | 326707 |
| 2024-07-12 | 216.57 | $220.00 | 241301 |
| 2024-07-11 | 216.00 | $217.83 | 320509 |
| 2024-07-10 | 216.02 | $219.16 | 223500 |
| 2024-07-09 | 215.69 | $217.28 | 241200 |
| 2024-07-08 | 215.92 | $217.71 | 386604 |
| 2024-07-05 | 216.12 | $211.47 | 731518 |
| 2024-07-03 | 218.39 | $212.31 | 309547 |
| 2024-07-02 | 220.93 | $212.93 | 540600 |
| 2024-07-01 | 223.86 | $221.17 | 252145 |
| 2024-06-28 | 224.82 | $223.51 | 819925 |
| 2024-06-27 | 225.26 | $224.57 | 278619 |
| 2024-06-26 | 225.47 | $225.44 | 210008 |
| 2024-06-25 | 225.43 | $229.48 | 234800 |
| 2024-06-24 | 224.11 | $226.56 | 237134 |
| 2024-06-21 | 223.43 | $224.27 | 523100 |
| 2024-06-20 | 223.34 | $225.94 | 212149 |
| 2024-06-18 | 222.72 | $225.47 | 308700 |
| 2024-06-17 | 222.12 | $223.15 | 189600 |
| 2024-06-14 | 222.15 | $218.03 | 254936 |
| 2024-06-13 | 223.83 | $221.33 | 256000 |
| 2024-06-12 | 224.84 | $219.66 | 288200 |
| 2024-06-11 | 226.60 | $223.29 | 286300 |
| 2024-06-10 | 227.60 | $227.96 | 150400 |
| 2024-06-07 | 227.32 | $227.94 | 160000 |
| 2024-06-06 | 226.98 | $226.40 | 172100 |
| 2024-06-05 | 227.05 | $226.00 | 241100 |
| 2024-06-04 | 227.24 | $224.43 | 207844 |
| 2024-06-03 | 227.95 | $224.78 | 303400 |
| 2024-05-31 | 228.69 | $227.86 | 367004 |
| 2024-05-30 | 228.59 | $227.56 | 398200 |
| 2024-05-29 | 228.54 | $222.65 | 280700 |
| 2024-05-28 | 230.00 | $228.97 | 220200 |
| 2024-05-24 | 229.75 | $228.67 | 150100 |
| 2024-05-23 | 229.49 | $227.27 | 274700 |
| 2024-05-22 | 229.57 | $231.02 | 327900 |
| 2024-05-21 | 228.45 | $231.77 | 269400 |
| 2024-05-20 | 226.81 | $227.40 | 193110 |
| 2024-05-17 | 226.17 | $229.43 | 178832 |
| 2024-05-16 | 224.72 | $226.85 | 239406 |
| 2024-05-15 | 223.75 | $222.85 | 264000 |
| 2024-05-14 | 223.83 | $223.15 | 256200 |
| 2024-05-13 | 223.82 | $223.67 | 200723 |
| 2024-05-10 | 223.64 | $225.75 | 191900 |
| 2024-05-09 | 222.74 | $225.81 | 144500 |
| 2024-05-08 | 221.63 | $226.61 | 235400 |
| 2024-05-07 | 220.03 | $225.18 | 412600 |
| 2024-05-06 | 218.55 | $222.98 | 268900 |
| 2024-05-03 | 217.47 | $218.32 | 374825 |
| 2024-05-02 | 217.66 | $218.56 | 625000 |
| 2024-05-01 | 217.86 | $218.32 | 896136 |
| 2024-04-30 | 218.22 | $219.25 | 675324 |
| 2024-04-29 | 218.40 | $221.68 | 375225 |
| 2024-04-26 | 217.90 | $219.08 | 176625 |
| 2024-04-25 | 218.15 | $219.60 | 214000 |
| 2024-04-24 | 218.34 | $219.80 | 291800 |
| 2024-04-23 | 218.56 | $220.17 | 344900 |
| 2024-04-22 | 218.75 | $226.82 | 194200 |
| 2024-04-19 | 216.95 | $224.74 | 308700 |
| 2024-04-18 | 215.47 | $222.84 | 494549 |
| 2024-04-17 | 214.36 | $216.40 | 289900 |
| 2024-04-16 | 215.13 | $215.04 | 252327 |
| 2024-04-15 | 216.59 | $213.58 | 244700 |
| 2024-04-12 | 218.92 | $215.78 | 291344 |
| 2024-04-11 | 221.13 | $217.65 | 360700 |
| 2024-04-10 | 223.30 | $222.37 | 411029 |
| 2024-04-09 | 224.51 | $220.46 | 282300 |
| 2024-04-08 | 226.62 | $223.01 | 268222 |
| 2024-04-05 | 228.43 | $222.89 | 377614 |
| 2024-04-04 | 230.69 | $224.12 | 418940 |
| 2024-04-03 | 233.06 | $229.70 | 353200 |
| 2024-04-02 | 234.17 | $230.99 | 259220 |
| 2024-04-01 | 235.09 | $234.97 | 254424 |
| 2024-03-28 | 234.93 | $235.03 | 204446 |
| 2024-03-27 | 234.69 | $236.06 | 312100 |
| 2024-03-26 | 234.04 | $233.37 | 344900 |
| 2024-03-25 | 234.07 | $231.98 | 315800 |
| 2024-03-22 | 234.52 | $228.47 | 261201 |
| 2024-03-21 | 236.13 | $231.63 | 269030 |
| 2024-03-20 | 237.05 | $236.19 | 217832 |
| 2024-03-19 | 236.67 | $235.29 | 215904 |
| 2024-03-18 | 236.43 | $235.40 | 227700 |
| 2024-03-15 | 236.04 | $237.40 | 871738 |
| 2024-03-14 | 234.86 | $237.84 | 239900 |
| 2024-03-13 | 233.23 | $236.70 | 207711 |
| 2024-03-12 | 231.55 | $236.02 | 253421 |
| 2024-03-11 | 229.67 | $235.10 | 252044 |
| 2024-03-08 | 227.63 | $230.35 | 290500 |
| 2024-03-07 | 226.63 | $228.23 | 228146 |
| 2024-03-06 | 226.06 | $228.16 | 310414 |
| 2024-03-05 | 225.37 | $223.52 | 332233 |
| 2024-03-04 | 225.98 | $223.13 | 208307 |
| 2024-03-01 | 226.82 | $223.35 | 233046 |
| 2024-02-29 | 227.74 | $224.82 | 387900 |
| 2024-02-28 | 228.36 | $229.10 | 162900 |
| 2024-02-27 | 227.72 | $226.19 | 187535 |
| 2024-02-26 | 227.82 | $225.25 | 196800 |
| 2024-02-23 | 228.18 | $226.45 | 259216 |
| 2024-02-22 | 228.19 | $224.41 | 291344 |
| 2024-02-21 | 228.78 | $221.55 | 344700 |
| 2024-02-20 | 230.34 | $222.72 | 372800 |
| 2024-02-16 | 231.78 | $226.76 | 356587 |
| 2024-02-15 | 232.16 | $228.61 | 495805 |
| 2024-02-14 | 231.94 | $228.18 | 336057 |
| 2024-02-13 | 231.68 | $227.87 | 573700 |
| 2024-02-12 | 231.34 | $226.24 | 449204 |
| 2024-02-09 | 231.33 | $225.94 | 674934 |
| 2024-02-08 | 231.27 | $226.51 | 633600 |
| 2024-02-07 | 230.88 | $234.55 | 380600 |
| 2024-02-06 | 227.72 | $227.67 | 439807 |
| 2024-02-05 | 225.91 | $227.59 | 477014 |
| 2024-02-02 | 223.62 | $226.25 | 464100 |
| 2024-02-01 | 221.13 | $223.18 | 805400 |
| 2024-01-31 | 218.96 | $228.83 | 1.5M |
| 2024-01-30 | 214.44 | $215.06 | 627500 |
| 2024-01-29 | 213.21 | $214.54 | 538000 |
| 2024-01-26 | 211.81 | $213.31 | 404220 |
| 2024-01-25 | 210.45 | $209.57 | 391443 |
| 2024-01-24 | 209.91 | $209.32 | 303400 |
| 2024-01-23 | 209.28 | $208.09 | 362100 |
| 2024-01-22 | 208.85 | $209.08 | 327400 |
| 2024-01-19 | 207.96 | $209.91 | 293600 |
| 2024-01-18 | 206.58 | $209.74 | 361700 |
| 2024-01-17 | 204.91 | $205.61 | 384400 |
| 2024-01-16 | 204.15 | $209.20 | 474600 |
| 2024-01-12 | 202.07 | $204.98 | 303029 |
| 2024-01-11 | 200.86 | $204.16 | 221236 |
| 2024-01-10 | 199.64 | $200.65 | 229907 |
| 2024-01-09 | 199.28 | $201.17 | 271620 |
| 2024-01-08 | 198.68 | $202.73 | 261025 |
| 2024-01-05 | 197.47 | $201.28 | 333900 |
| 2024-01-04 | 196.49 | $202.09 | 283605 |
| 2024-01-03 | 195.07 | $202.44 | 374300 |
| 2024-01-02 | 193.28 | $200.14 | 433600 |
| 2023-12-29 | 191.89 | $196.00 | 345619 |
| 2023-12-28 | 191.58 | $194.75 | 308246 |
| 2023-12-27 | 191.68 | $193.31 | 263300 |
| 2023-12-26 | 192.34 | $192.67 | 444600 |
| 2023-12-22 | 193.44 | $194.49 | 442513 |
| 2023-12-21 | 194.29 | $194.54 | 474700 |
| 2023-12-20 | 195.39 | $192.71 | 1.0M |
| 2023-12-19 | 197.40 | $199.92 | 487300 |
| 2023-12-18 | 197.64 | $198.49 | 446700 |
| 2023-12-15 | 198.45 | $196.11 | 1.5M |
| 2023-12-14 | 200.27 | $195.00 | 1.2M |
| 2023-12-13 | 202.90 | $201.47 | 530346 |
| 2023-12-12 | 204.11 | $208.13 | 413245 |
| 2023-12-11 | 203.52 | $202.99 | 416335 |
| 2023-12-08 | 204.48 | $200.67 | 347007 |
| 2023-12-07 | 206.43 | $199.63 | 423926 |
| 2023-12-06 | 209.16 | $202.85 | 401500 |
| 2023-12-05 | 211.49 | $208.62 | 410734 |
| 2023-12-04 | 212.51 | $208.76 | 381600 |
| 2023-12-01 | 213.70 | $213.27 | 327000 |
| 2023-11-30 | 213.71 | $214.36 | 372016 |
| 2023-11-29 | 213.36 | $211.13 | 437714 |
| 2023-11-28 | 213.94 | $212.83 | 372184 |
| 2023-11-27 | 214.09 | $220.39 | 337238 |
| 2023-11-24 | 211.87 | $219.26 | 123148 |
| 2023-11-22 | 209.52 | $216.32 | 297600 |
| 2023-11-21 | 207.59 | $214.98 | 501613 |
| 2023-11-20 | 205.68 | $210.31 | 405434 |
| 2023-11-17 | 204.88 | $206.81 | 403700 |
| 2023-11-16 | 205.04 | $204.36 | 383031 |
| 2023-11-15 | 206.06 | $202.14 | 578745 |
| 2023-11-14 | 208.04 | $208.03 | 641244 |
| 2023-11-13 | 208.63 | $210.79 | 411300 |
| 2023-11-10 | 208.49 | $209.92 | 373048 |
| 2023-11-09 | 208.61 | $207.22 | 333434 |
| 2023-11-08 | 209.65 | $205.82 | 339100 |
| 2023-11-07 | 211.37 | $207.36 | 365300 |
| 2023-11-06 | 212.98 | $207.04 | 530700 |
| 2023-11-03 | 215.04 | $206.08 | 1.1M |
| 2023-11-02 | 217.83 | $208.61 | 1.9M |
| 2023-11-01 | 220.39 | $226.97 | 928300 |
| 2023-10-31 | 217.63 | $219.59 | 990300 |
| 2023-10-30 | 216.56 | $211.92 | 412200 |
| 2023-10-27 | 217.63 | $210.21 | 476600 |
| 2023-10-26 | 219.42 | $212.10 | 633814 |
| 2023-10-25 | 220.93 | $218.88 | 533400 |
| 2023-10-24 | 220.53 | $217.98 | 344044 |
| 2023-10-23 | 220.24 | $214.73 | 355800 |
| 2023-10-20 | 220.82 | $216.88 | 480028 |
| 2023-10-19 | 220.73 | $218.54 | 380200 |
| 2023-10-18 | 219.99 | $223.03 | 549600 |
| 2023-10-17 | 217.56 | $221.79 | 437300 |
| 2023-10-16 | 214.88 | $217.77 | 277622 |
| 2023-10-13 | 212.80 | $214.96 | 474400 |
| 2023-10-12 | 211.07 | $215.09 | 668013 |
| 2023-10-11 | 208.84 | $213.20 | 409200 |
| 2023-10-10 | 206.66 | $205.95 | 259300 |
| 2023-10-09 | 206.25 | $208.10 | 362349 |
| 2023-10-06 | 205.00 | $207.87 | 344600 |
| 2023-10-05 | 203.51 | $205.96 | 329400 |
| 2023-10-04 | 202.25 | $202.46 | 444104 |
| 2023-10-03 | 201.78 | $196.93 | 272000 |
| 2023-10-02 | 202.93 | $197.56 | 216748 |
| 2023-09-29 | 204.07 | $197.92 | 351503 |
| 2023-09-28 | 205.30 | $203.73 | 331600 |
| 2023-09-27 | 204.88 | $199.52 | 362700 |
| 2023-09-26 | 205.63 | $200.34 | 254332 |
| 2023-09-25 | 206.20 | $202.63 | 176300 |
| 2023-09-22 | 206.08 | $202.87 | 217000 |
| 2023-09-21 | 205.77 | $202.96 | 209539 |
| 2023-09-20 | 205.26 | $205.25 | 418341 |
| 2023-09-19 | 203.81 | $205.89 | 285300 |
| 2023-09-18 | 201.75 | $201.60 | 239117 |
| 2023-09-15 | 200.51 | $200.32 | 472519 |
| 2023-09-14 | 199.32 | $200.04 | 180700 |
| 2023-09-13 | 197.88 | $199.08 | 249038 |
| 2023-09-12 | 196.35 | $201.25 | 352900 |
| 2023-09-11 | 193.74 | $199.94 | 476200 |
| 2023-09-08 | 190.93 | $196.75 | 544000 |
| 2023-09-07 | 188.48 | $194.27 | 431436 |
| 2023-09-06 | 186.26 | $188.67 | 205946 |
| 2023-09-05 | 185.32 | $188.19 | 350531 |
| 2023-09-01 | 184.34 | $189.64 | 155119 |
| 2023-08-31 | 182.69 | $187.89 | 274614 |
| 2023-08-30 | 181.25 | $188.34 | 337817 |
| 2023-08-29 | 179.40 | $183.85 | 245100 |
| 2023-08-28 | 178.62 | $180.33 | 276000 |
| 2023-08-25 | 178.83 | $181.90 | 354600 |
| 2023-08-24 | 178.66 | $184.41 | 276748 |
| 2023-08-23 | 177.72 | $181.77 | 244000 |
| 2023-08-22 | 177.49 | $176.98 | 332400 |
| 2023-08-21 | 178.81 | $177.58 | 274346 |
| 2023-08-18 | 180.30 | $177.90 | 341000 |
| 2023-08-17 | 182.09 | $177.77 | 398412 |
| 2023-08-16 | 184.37 | $183.58 | 294300 |
| 2023-08-15 | 185.37 | $182.29 | 272400 |
| 2023-08-14 | 187.03 | $183.41 | 276430 |
| 2023-08-11 | 188.75 | $184.47 | 369531 |
| 2023-08-10 | 190.53 | $190.48 | 431700 |
| 2023-08-09 | 190.82 | $189.01 | 705001 |
| 2023-08-08 | 191.65 | $183.40 | 1.3M |
| 2023-08-07 | 194.44 | $195.97 | 404334 |
| 2023-08-04 | 193.87 | $193.11 | 688517 |
| 2023-08-03 | 194.07 | $196.09 | 544637 |
| 2023-08-02 | 193.37 | $192.15 | 475834 |
| 2023-08-01 | 193.76 | $187.57 | 319607 |
| 2023-07-31 | 195.68 | $186.76 | 892400 |
| 2023-07-28 | 198.25 | $189.63 | 514400 |
| 2023-07-27 | 200.44 | $190.46 | 854328 |
| 2023-07-26 | 202.79 | $200.53 | 878300 |
| 2023-07-25 | 202.40 | $201.54 | 468900 |
| 2023-07-24 | 201.53 | $201.41 | 460020 |
| 2023-07-21 | 200.44 | $202.78 | 356501 |
| 2023-07-20 | 198.61 | $201.23 | 385533 |
| 2023-07-19 | 196.82 | $198.53 | 416000 |
| 2023-07-18 | 195.44 | $200.07 | 420900 |
| 2023-07-17 | 193.22 | $197.22 | 307624 |
| 2023-07-14 | 191.40 | $192.15 | 223026 |
| 2023-07-13 | 190.77 | $194.21 | 323443 |
| 2023-07-12 | 189.34 | $193.32 | 275404 |
| 2023-07-11 | 187.88 | $192.09 | 508800 |
| 2023-07-10 | 186.49 | $189.11 | 241600 |
| 2023-07-07 | 185.77 | $190.77 | 384746 |
| 2023-07-06 | 184.39 | $186.98 | 575927 |
| 2023-07-05 | 183.94 | $185.49 | 308400 |
| 2023-07-03 | 183.91 | $184.76 | 211900 |
| 2023-06-30 | 184.16 | $186.52 | 350900 |
| 2023-06-29 | 183.95 | $184.94 | 449842 |
| 2023-06-28 | 184.24 | $180.39 | 625300 |
| 2023-06-27 | 186.10 | $183.30 | 341200 |
| 2023-06-26 | 187.48 | $186.32 | 472800 |
| 2023-06-23 | 188.25 | $187.79 | 746100 |
| 2023-06-22 | 188.76 | $190.97 | 303551 |
| 2023-06-21 | 188.42 | $189.94 | 385718 |
| 2023-06-20 | 188.37 | $190.23 | 314920 |
| 2023-06-16 | 188.25 | $191.83 | 684301 |
| 2023-06-15 | 187.66 | $188.75 | 428500 |
| 2023-06-14 | 187.97 | $187.97 | 307749 |
| 2023-06-13 | 188.65 | $189.63 | 295746 |
| 2023-06-12 | 189.00 | $189.46 | 439030 |
| 2023-06-09 | 189.55 | $192.49 | 320627 |
| 2023-06-08 | 189.31 | $192.95 | 340914 |
| 2023-06-07 | 188.95 | $193.44 | 568300 |
| 2023-06-06 | 188.41 | $193.15 | 384617 |
| 2023-06-05 | 187.93 | $193.81 | 429815 |
| 2023-06-02 | 187.23 | $190.33 | 493148 |
| 2023-06-01 | 187.56 | $188.43 | 561000 |
| 2023-05-31 | 188.66 | $188.37 | 901648 |
| 2023-05-30 | 190.12 | $192.29 | 979720 |
| 2023-05-26 | 190.75 | $189.08 | 752300 |
| 2023-05-25 | 192.63 | $194.67 | 2.5M |
| 2023-05-24 | 193.23 | $192.00 | 3.3M |
| 2023-05-23 | 194.89 | $196.39 | 1.3M |
| 2023-05-22 | 195.61 | $189.03 | 808454 |
| 2023-05-19 | 198.88 | $198.86 | 385834 |
| 2023-05-18 | 199.82 | $195.00 | 458400 |
| 2023-05-17 | 202.23 | $189.62 | 855414 |
| 2023-05-16 | 206.91 | $198.78 | 354700 |
| 2023-05-15 | 209.72 | $203.76 | 347100 |
| 2023-05-12 | 211.56 | $208.91 | 218300 |
| 2023-05-11 | 212.15 | $211.19 | 225614 |
| 2023-05-10 | 212.12 | $210.39 | 213918 |
| 2023-05-09 | 212.30 | $210.52 | 309113 |
| 2023-05-08 | 212.44 | $209.67 | 255832 |
| 2023-05-05 | 212.85 | $206.30 | 313100 |
| 2023-05-04 | 214.36 | $205.55 | 436613 |
| 2023-05-03 | 216.38 | $214.60 | 505900 |
| 2023-05-02 | 215.91 | $220.12 | 569700 |
| 2023-05-01 | 213.51 | $215.45 | 329346 |
| 2023-04-28 | 212.01 | $215.41 | 477900 |
| 2023-04-27 | 210.13 | $210.52 | 331806 |
| 2023-04-26 | 209.34 | $206.96 | 339213 |
| 2023-04-25 | 209.46 | $208.77 | 185700 |
| 2023-04-24 | 208.98 | $209.68 | 232300 |
| 2023-04-21 | 208.07 | $209.80 | 229749 |
| 2023-04-20 | 206.87 | $209.34 | 186900 |
| 2023-04-19 | 205.53 | $207.01 | 251600 |
| 2023-04-18 | 204.60 | $205.22 | 221300 |
| 2023-04-17 | 204.00 | $202.42 | 196526 |
| 2023-04-14 | 204.14 | $201.32 | 194100 |
| 2023-04-13 | 204.63 | $202.74 | 322713 |
| 2023-04-12 | 204.76 | $207.06 | 238022 |
| 2023-04-11 | 203.51 | $205.74 | 245719 |
| 2023-04-10 | 202.39 | $206.50 | 211421 |
| 2023-04-06 | 200.77 | $204.44 | 234105 |
| 2023-04-05 | 199.44 | $205.41 | 246409 |
| 2023-04-04 | 197.51 | $202.73 | 255201 |
| 2023-04-03 | 196.03 | $202.11 | 215724 |
| 2023-03-31 | 194.46 | $200.34 | 272000 |
| 2023-03-30 | 193.14 | $198.88 | 225720 |
| 2023-03-29 | 192.06 | $200.65 | 198000 |
| 2023-03-28 | 190.24 | $197.61 | 227700 |
| 2023-03-27 | 189.07 | $195.33 | 235600 |
| 2023-03-24 | 188.46 | $191.27 | 345200 |
| 2023-03-23 | 189.10 | $191.50 | 209500 |
| 2023-03-22 | 189.91 | $192.57 | 257600 |
| 2023-03-21 | 190.66 | $195.97 | 255900 |
| 2023-03-20 | 190.62 | $192.47 | 262900 |
| 2023-03-17 | 191.77 | $188.99 | 671903 |
| 2023-03-16 | 194.39 | $196.92 | 465032 |
| 2023-03-15 | 195.17 | $186.67 | 456646 |
| 2023-03-14 | 199.44 | $197.71 | 499711 |
| 2023-03-13 | 201.23 | $189.45 | 502600 |
| 2023-03-10 | 206.08 | $194.30 | 701600 |
| 2023-03-09 | 210.48 | $202.37 | 319622 |
| 2023-03-08 | 213.29 | $210.90 | 208619 |
| 2023-03-07 | 213.98 | $212.93 | 192306 |
| 2023-03-06 | 214.16 | $211.82 | 326021 |
| 2023-03-03 | 214.69 | $212.85 | 250109 |
| 2023-03-02 | 214.97 | $214.18 | 229514 |
| 2023-03-01 | 214.85 | $217.19 | 287800 |
| 2023-02-28 | 213.70 | $214.90 | 358600 |
| 2023-02-27 | 212.97 | $211.49 | 246500 |
| 2023-02-24 | 213.12 | $210.91 | 249215 |
| 2023-02-23 | 213.44 | $207.29 | 237425 |
| 2023-02-22 | 214.91 | $207.45 | 171400 |
| 2023-02-21 | 216.59 | $209.77 | 340949 |
| 2023-02-17 | 217.81 | $212.89 | 285800 |
| 2023-02-16 | 218.20 | $210.76 | 349100 |
| 2023-02-15 | 219.25 | $215.04 | 358306 |
| 2023-02-14 | 219.05 | $215.15 | 287400 |
| 2023-02-13 | 218.64 | $217.36 | 336500 |
| 2023-02-10 | 217.31 | $216.73 | 768512 |
| 2023-02-09 | 215.75 | $221.82 | 505700 |
| 2023-02-08 | 212.11 | $216.88 | 377200 |
| 2023-02-07 | 209.12 | $215.32 | 320132 |
| 2023-02-06 | 205.87 | $212.99 | 378736 |
| 2023-02-03 | 202.57 | $206.11 | 347935 |
| 2023-02-02 | 200.65 | $203.43 | 677600 |
| 2023-02-01 | 199.10 | $209.53 | 715100 |
| 2023-01-31 | 195.23 | $195.69 | 888305 |
| 2023-01-30 | 194.87 | $192.60 | 376414 |
| 2023-01-27 | 195.37 | $195.01 | 226025 |
| 2023-01-26 | 195.19 | $196.80 | 262744 |
| 2023-01-25 | 194.37 | $196.28 | 330700 |
| 2023-01-24 | 193.50 | $192.48 | 276540 |
| 2023-01-23 | 193.61 | $190.29 | 355846 |
| 2023-01-20 | 194.41 | $191.30 | 267500 |
| 2023-01-19 | 195.02 | $195.07 | 198816 |
| 2023-01-18 | 194.53 | $193.37 | 294024 |
| 2023-01-17 | 194.42 | $194.62 | 232400 |
| 2023-01-13 | 193.83 | $198.25 | 205903 |
| 2023-01-12 | 191.93 | $195.17 | 293401 |
| 2023-01-11 | 190.55 | $192.83 | 237900 |
| 2023-01-10 | 189.57 | $194.48 | 267037 |
| 2023-01-09 | 187.82 | $189.19 | 260032 |
| 2023-01-06 | 187.35 | $192.83 | 267300 |
| 2023-01-05 | 185.61 | $186.32 | 267700 |
| 2023-01-04 | 185.54 | $186.72 | 267334 |
| 2023-01-03 | 185.32 | $185.82 | 350800 |
| 2022-12-30 | 185.33 | $184.23 | 200000 |
| 2022-12-29 | 185.83 | $186.28 | 208526 |
| 2022-12-28 | 185.78 | $187.32 | 198139 |
| 2022-12-27 | 185.37 | $186.95 | 125203 |
| 2022-12-23 | 184.98 | $186.88 | 147147 |
| 2022-12-22 | 184.50 | $187.21 | 270400 |
| 2022-12-21 | 183.81 | $187.62 | 295000 |
| 2022-12-20 | 182.82 | $184.16 | 255833 |
| 2022-12-19 | 182.70 | $182.03 | 311600 |
| 2022-12-16 | 183.22 | $182.24 | 833128 |
| 2022-12-15 | 183.78 | $179.79 | 239808 |
| 2022-12-14 | 185.21 | $181.39 | 272600 |
| 2022-12-13 | 186.42 | $180.70 | 368644 |
| 2022-12-12 | 188.06 | $184.50 | 298547 |
| 2022-12-09 | 188.80 | $186.03 | 297700 |
| 2022-12-08 | 189.15 | $186.76 | 413100 |
| 2022-12-07 | 189.27 | $182.30 | 289349 |
| 2022-12-06 | 190.73 | $188.85 | 290001 |
| 2022-12-05 | 190.35 | $186.39 | 219305 |
| 2022-12-02 | 190.55 | $187.84 | 359934 |
| 2022-12-01 | 190.22 | $182.83 | 388000 |
| 2022-11-30 | 191.28 | $188.91 | 294904 |
| 2022-11-29 | 190.51 | $187.16 | 233425 |
| 2022-11-28 | 189.98 | $184.69 | 305700 |
| 2022-11-25 | 189.98 | $186.56 | 266627 |
| 2022-11-23 | 189.23 | $185.24 | 203819 |
| 2022-11-22 | 188.56 | $185.54 | 250408 |
| 2022-11-21 | 187.49 | $183.44 | 263733 |
| 2022-11-18 | 186.68 | $181.79 | 495000 |
| 2022-11-17 | 186.04 | $180.16 | 341212 |
| 2022-11-16 | 185.59 | $180.89 | 301910 |
| 2022-11-15 | 184.62 | $181.35 | 328800 |
| 2022-11-14 | 183.09 | $174.59 | 748000 |
| 2022-11-11 | 183.17 | $174.23 | 683737 |
| 2022-11-10 | 183.17 | $179.60 | 446318 |
| 2022-11-09 | 181.25 | $181.29 | 326100 |
| 2022-11-08 | 178.16 | $181.26 | 579420 |
| 2022-11-07 | 174.19 | $182.61 | 481238 |
| 2022-11-04 | 168.73 | $182.87 | 827300 |
| 2022-11-03 | 161.83 | $177.49 | 1.3M |
| 2022-11-02 | 154.99 | $161.23 | 690800 |
| 2022-11-01 | 151.71 | $154.29 | 417500 |
| 2022-10-31 | 149.83 | $154.68 | 446543 |
| 2022-10-28 | 147.36 | $155.41 | 335500 |
| 2022-10-27 | 144.07 | $148.63 | 418600 |
| 2022-10-26 | 142.17 | $142.88 | 320000 |
| 2022-10-25 | 141.65 | $142.94 | 503900 |
| 2022-10-24 | 140.99 | $142.22 | 363300 |
| 2022-10-21 | 140.39 | $138.80 | 815900 |
| 2022-10-20 | 140.73 | $139.22 | 763900 |
| 2022-10-19 | 141.00 | $148.25 | 544308 |
| 2022-10-18 | 138.47 | $146.34 | 531616 |
| 2022-10-17 | 135.98 | $142.13 | 442517 |
| 2022-10-14 | 134.30 | $138.61 | 458937 |
| 2022-10-13 | 133.41 | $138.16 | 477100 |
| 2022-10-12 | 132.50 | $131.05 | 328400 |
| 2022-10-11 | 133.68 | $131.94 | 397003 |
| 2022-10-10 | 134.88 | $132.37 | 581322 |
| 2022-10-07 | 136.25 | $128.74 | 489014 |
| 2022-10-06 | 139.09 | $135.84 | 577740 |
| 2022-10-05 | 140.31 | $138.37 | 491735 |
| 2022-10-04 | 141.00 | $144.05 | 534351 |
| 2022-10-03 | 140.05 | $137.21 | 707626 |
| 2022-09-30 | 141.05 | $140.39 | 894915 |
| 2022-09-29 | 141.26 | $145.31 | 681017 |
| 2022-09-28 | 139.96 | $139.01 | 719000 |
| 2022-09-27 | 140.37 | $136.78 | 811736 |
| 2022-09-26 | 141.57 | $132.04 | 508658 |
| 2022-09-23 | 144.52 | $137.71 | 428434 |
| 2022-09-22 | 146.29 | $138.54 | 546823 |
| 2022-09-21 | 148.14 | $139.12 | 304133 |
| 2022-09-20 | 150.15 | $142.90 | 586100 |
| 2022-09-19 | 151.32 | $153.25 | 406834 |
| 2022-09-16 | 149.39 | $150.12 | 750500 |
| 2022-09-15 | 147.95 | $151.90 | 668000 |
| 2022-09-14 | 145.56 | $148.86 | 740314 |
| 2022-09-13 | 143.54 | $146.18 | 528400 |
| 2022-09-12 | 141.88 | $143.96 | 371100 |
| 2022-09-09 | 140.52 | $141.88 | 221400 |
| 2022-09-08 | 139.48 | $142.30 | 189037 |
| 2022-09-07 | 138.05 | $140.41 | 270034 |
| 2022-09-06 | 136.88 | $136.41 | 386100 |
| 2022-09-02 | 136.72 | $137.77 | 456700 |
| 2022-09-01 | 136.07 | $136.53 | 446834 |
| 2022-08-31 | 135.66 | $135.26 | 376649 |
| 2022-08-30 | 135.56 | $133.81 | 332200 |
| 2022-08-29 | 135.90 | $133.53 | 289100 |
| 2022-08-26 | 136.38 | $133.96 | 203410 |
| 2022-08-25 | 136.83 | $135.63 | 154344 |
| 2022-08-24 | 136.83 | $135.51 | 173900 |
| 2022-08-23 | 136.86 | $135.41 | 161525 |
| 2022-08-22 | 136.91 | $136.14 | 297500 |
| 2022-08-19 | 136.72 | $139.96 | 379100 |
| 2022-08-18 | 135.28 | $140.20 | 363700 |
| 2022-08-17 | 133.45 | $137.87 | 276524 |
| 2022-08-16 | 131.96 | $137.29 | 242623 |
| 2022-08-15 | 130.36 | $136.32 | 251054 |
| 2022-08-12 | 128.74 | $137.29 | 394700 |
| 2022-08-11 | 126.53 | $135.20 | 496400 |
| 2022-08-10 | 124.56 | $130.92 | 260919 |
| 2022-08-09 | 123.60 | $128.73 | 327800 |
| 2022-08-08 | 123.23 | $127.70 | 380100 |
| 2022-08-05 | 123.21 | $125.30 | 406243 |
| 2022-08-04 | 124.06 | $125.41 | 433500 |
| 2022-08-03 | 125.19 | $127.00 | 693100 |
| 2022-08-02 | 126.17 | $124.30 | 469236 |
| 2022-08-01 | 128.33 | $126.05 | 525700 |
| 2022-07-29 | 130.53 | $129.31 | 472900 |
| 2022-07-28 | 132.27 | $129.58 | 615831 |
| 2022-07-27 | 134.40 | $133.17 | 490800 |
| 2022-07-26 | 135.95 | $134.85 | 813930 |
| 2022-07-25 | 137.38 | $139.82 | 479400 |
| 2022-07-22 | 137.62 | $139.50 | 414800 |
| 2022-07-21 | 138.10 | $139.56 | 353200 |
| 2022-07-20 | 138.74 | $138.88 | 320807 |
| 2022-07-19 | 139.81 | $139.48 | 357900 |
| 2022-07-18 | 141.00 | $137.72 | 473100 |
| 2022-07-15 | 143.07 | $137.25 | 637900 |
| 2022-07-14 | 145.80 | $138.19 | 511200 |
| 2022-07-13 | 148.88 | $144.23 | 523000 |
| 2022-07-12 | 150.73 | $146.15 | 331545 |
| 2022-07-11 | 152.40 | $150.66 | 218900 |
| 2022-07-08 | 153.01 | $149.80 | 189400 |
| 2022-07-07 | 154.01 | $151.03 | 240444 |
| 2022-07-06 | 154.84 | $152.74 | 426300 |
| 2022-07-05 | 155.29 | $151.11 | 385945 |
| 2022-07-01 | 156.33 | $157.07 | 393200 |
| 2022-06-30 | 155.68 | $156.37 | 316400 |
| 2022-06-29 | 155.08 | $155.88 | 227900 |
| 2022-06-28 | 154.49 | $156.07 | 354435 |
| 2022-06-27 | 153.68 | $157.72 | 311207 |
| 2022-06-24 | 152.16 | $156.75 | 381100 |
| 2022-06-23 | 150.61 | $151.63 | 166530 |
| 2022-06-22 | 150.34 | $150.80 | 207102 |
| 2022-06-21 | 150.28 | $149.75 | 220544 |
| 2022-06-17 | 150.53 | $148.94 | 508404 |
| 2022-06-16 | 151.11 | $148.18 | 340102 |
| 2022-06-15 | 152.05 | $149.93 | 505271 |
| 2022-06-14 | 152.63 | $150.90 | 307700 |
| 2022-06-13 | 153.01 | $148.20 | 358993 |
| 2022-06-10 | 154.32 | $152.31 | 225900 |
| 2022-06-09 | 154.59 | $152.82 | 165743 |
| 2022-06-08 | 154.73 | $153.66 | 162223 |
| 2022-06-07 | 154.61 | $156.10 | 200400 |
| 2022-06-06 | 153.65 | $154.11 | 200700 |
| 2022-06-03 | 153.08 | $152.28 | 196148 |
| 2022-06-02 | 152.94 | $152.50 | 176736 |
| 2022-06-01 | 152.68 | $150.08 | 219900 |
| 2022-05-31 | 153.10 | $153.52 | 240239 |
| 2022-05-27 | 152.50 | $155.61 | 252100 |
| 2022-05-26 | 151.08 | $152.47 | 202927 |
| 2022-05-25 | 150.32 | $151.06 | 283900 |
| 2022-05-24 | 149.84 | $151.47 | 314791 |
| 2022-05-23 | 149.10 | $150.53 | 282614 |
| 2022-05-20 | 148.50 | $148.75 | 287426 |
| 2022-05-19 | 148.33 | $150.06 | 251400 |
| 2022-05-18 | 147.70 | $150.15 | 308400 |
| 2022-05-17 | 146.92 | $154.38 | 411343 |
| 2022-05-16 | 144.64 | $148.94 | 264107 |
| 2022-05-13 | 143.61 | $147.65 | 279303 |
| 2022-05-12 | 142.80 | $143.42 | 271500 |
| 2022-05-11 | 143.20 | $143.86 | 355230 |
| 2022-05-10 | 143.59 | $145.17 | 438700 |
| 2022-05-09 | 143.69 | $143.36 | 269300 |
| 2022-05-06 | 144.44 | $145.25 | 307800 |
| 2022-05-05 | 144.79 | $146.29 | 399510 |
| 2022-05-04 | 144.94 | $145.62 | 494500 |
| 2022-05-03 | 145.38 | $146.85 | 290500 |
| 2022-05-02 | 145.56 | $144.45 | 410400 |
| 2022-04-29 | 146.60 | $143.52 | 445300 |
| 2022-04-28 | 148.19 | $147.92 | 237505 |
| 2022-04-27 | 148.77 | $146.97 | 301018 |
| 2022-04-26 | 149.81 | $144.85 | 215042 |
| 2022-04-25 | 151.77 | $148.57 | 283900 |
| 2022-04-22 | 152.99 | $148.35 | 241203 |
| 2022-04-21 | 154.56 | $152.77 | 182500 |
| 2022-04-20 | 155.06 | $154.32 | 233413 |
| 2022-04-19 | 155.16 | $152.23 | 231702 |
| 2022-04-18 | 155.94 | $151.54 | 215137 |
| 2022-04-14 | 157.09 | $154.16 | 229720 |
| 2022-04-13 | 157.63 | $153.76 | 312100 |
| 2022-04-12 | 158.38 | $151.94 | 340600 |
| 2022-04-11 | 159.83 | $155.00 | 429232 |
| 2022-04-08 | 160.58 | $157.71 | 239200 |
| 2022-04-07 | 160.57 | $157.03 | 310312 |
| 2022-04-06 | 160.71 | $158.75 | 451430 |
| 2022-04-05 | 160.26 | $157.80 | 433877 |
| 2022-04-04 | 159.96 | $159.71 | 732900 |
| 2022-04-01 | 158.91 | $161.90 | 401700 |
| 2022-03-31 | 156.87 | $158.51 | 347922 |
| 2022-03-30 | 155.41 | $158.31 | 292832 |
| 2022-03-29 | 153.64 | $158.05 | 345906 |
| 2022-03-28 | 151.54 | $154.78 | 402600 |
| 2022-03-25 | 149.99 | $152.97 | 317018 |
| 2022-03-24 | 148.65 | $151.01 | 332035 |
| 2022-03-23 | 147.64 | $149.32 | 293230 |
| 2022-03-22 | 146.95 | $150.70 | 321400 |
| 2022-03-21 | 145.67 | $149.26 | 353113 |
| 2022-03-18 | 144.60 | $150.33 | 1.1M |
| 2022-03-17 | 142.98 | $148.85 | 391100 |
| 2022-03-16 | 141.51 | $147.81 | 545500 |
| 2022-03-15 | 140.11 | $145.58 | 360900 |
| 2022-03-14 | 139.18 | $140.85 | 374300 |
| 2022-03-11 | 139.62 | $141.02 | 350318 |
| 2022-03-10 | 140.18 | $140.85 | 373137 |
| 2022-03-09 | 141.01 | $142.24 | 434712 |
| 2022-03-08 | 141.65 | $137.77 | 379800 |
| 2022-03-07 | 143.93 | $139.88 | 522835 |
| 2022-03-04 | 146.12 | $144.53 | 407246 |
| 2022-03-03 | 147.37 | $147.50 | 270403 |
| 2022-03-02 | 148.01 | $149.04 | 370500 |
| 2022-03-01 | 148.36 | $145.49 | 367524 |
| 2022-02-28 | 149.97 | $150.78 | 255900 |
| 2022-02-25 | 150.30 | $153.63 | 333645 |
| 2022-02-24 | 149.86 | $150.34 | 614500 |
| 2022-02-23 | 150.42 | $149.69 | 430524 |
| 2022-02-22 | 151.36 | $150.00 | 505400 |
| 2022-02-18 | 152.46 | $153.70 | 247700 |
| 2022-02-17 | 152.68 | $153.65 | 398916 |
| 2022-02-16 | 153.01 | $155.82 | 377500 |
| 2022-02-15 | 152.78 | $156.33 | 293601 |
| 2022-02-14 | 152.39 | $155.19 | 680400 |
| 2022-02-11 | 152.34 | $153.69 | 314117 |
| 2022-02-10 | 152.82 | $154.36 | 391200 |
| 2022-02-09 | 153.26 | $155.66 | 460027 |
| 2022-02-08 | 153.45 | $154.09 | 505300 |
| 2022-02-07 | 154.25 | $156.00 | 872200 |
| 2022-02-04 | 154.69 | $154.65 | 827400 |
| 2022-02-03 | 155.72 | $155.38 | 929000 |
| 2022-02-02 | 156.80 | $157.66 | 633200 |
| 2022-02-01 | 157.46 | $157.96 | 662504 |
| 2022-01-31 | 158.23 | $157.17 | 927500 |
| 2022-01-28 | 159.48 | $155.99 | 693300 |
| 2022-01-27 | 161.41 | $153.26 | 595200 |
| 2022-01-26 | 164.67 | $159.71 | 593200 |
| 2022-01-25 | 166.62 | $165.29 | 325825 |
| 2022-01-24 | 167.24 | $165.42 | 468413 |
| 2022-01-21 | 167.96 | $165.82 | 220500 |
| 2022-01-20 | 168.69 | $167.40 | 296200 |
| 2022-01-19 | 169.08 | $168.25 | 423600 |
| 2022-01-18 | 169.28 | $170.26 | 248024 |
| 2022-01-14 | 168.86 | $171.32 | 210800 |
| 2022-01-13 | 168.00 | $169.68 | 338400 |
| 2022-01-12 | 167.47 | $169.11 | 354904 |
| 2022-01-11 | 166.99 | $168.04 | 262000 |
| 2022-01-10 | 166.74 | $166.99 | 275405 |
| 2022-01-07 | 166.76 | $166.19 | 244445 |
| 2022-01-06 | 167.03 | $165.26 | 233802 |
| 2022-01-05 | 167.65 | $162.88 | 358701 |
| 2022-01-04 | 169.14 | $165.01 | 458700 |
| 2022-01-03 | 170.25 | $167.51 | 422037 |
| 2021-12-31 | 170.79 | $169.33 | 213622 |
| 2021-12-30 | 170.82 | $169.79 | 260100 |
| 2021-12-29 | 170.67 | $172.82 | 171730 |
| 2021-12-28 | 169.48 | $171.10 | 198800 |
| 2021-12-27 | 168.54 | $168.74 | 280100 |
| 2021-12-23 | 168.10 | $167.66 | 310700 |
| 2021-12-22 | 167.87 | $166.44 | 357718 |
| 2021-12-21 | 167.93 | $166.58 | 450445 |
| 2021-12-20 | 167.92 | $165.48 | 406400 |
| 2021-12-17 | 168.21 | $168.25 | 1.1M |
| 2021-12-16 | 167.64 | $167.10 | 411400 |
| 2021-12-15 | 167.25 | $167.48 | 418138 |
| 2021-12-14 | 166.62 | $166.64 | 446545 |
| 2021-12-13 | 166.06 | $164.68 | 426207 |
| 2021-12-10 | 165.94 | $165.50 | 371922 |
| 2021-12-09 | 165.49 | $167.13 | 350700 |
| 2021-12-08 | 164.38 | $165.40 | 333700 |
| 2021-12-07 | 163.53 | $165.15 | 377711 |
| 2021-12-06 | 162.52 | $164.78 | 489400 |
| 2021-12-03 | 161.37 | $162.02 | 527038 |
| 2021-12-02 | 160.81 | $162.62 | 553600 |
| 2021-12-01 | 159.90 | $155.48 | 496200 |
| 2021-11-30 | 161.02 | $154.11 | 3.3M |
| 2021-11-29 | 162.77 | $155.10 | 503500 |
| 2021-11-26 | 164.54 | $156.14 | 418200 |
| 2021-11-24 | 166.30 | $163.27 | 576000 |
| 2021-11-23 | 166.09 | $167.38 | 601800 |
| 2021-11-22 | 164.46 | $165.35 | 543829 |
| 2021-11-19 | 163.02 | $163.66 | 557220 |
| 2021-11-18 | 161.72 | $163.22 | 590635 |
| 2021-11-17 | 160.20 | $162.69 | 661630 |
| 2021-11-16 | 158.45 | $160.25 | 560616 |
| 2021-11-15 | 157.03 | $155.67 | 460612 |
| 2021-11-12 | 156.69 | $156.38 | 581200 |
| 2021-11-11 | 155.99 | $156.00 | 444500 |
| 2021-11-10 | 155.21 | $154.85 | 412021 |
| 2021-11-09 | 154.57 | $155.98 | 351721 |
| 2021-11-08 | 153.39 | $158.55 | 495704 |
| 2021-11-05 | 151.08 | $152.55 | 466200 |
| 2021-11-04 | 150.15 | $147.51 | 362100 |
| 2021-11-03 | 150.57 | $152.72 | 343500 |
| 2021-11-02 | 149.41 | $152.86 | 403947 |
| 2021-11-01 | 147.93 | $147.84 | 464703 |
| 2021-10-29 | 147.69 | $141.80 | 458100 |
| 2021-10-28 | 149.30 | $145.27 | 542346 |
| 2021-10-27 | 150.14 | $147.48 | 668200 |
| 2021-10-26 | 150.43 | $153.92 | 845200 |
| 2021-10-25 | 148.71 | $149.78 | 592200 |
| 2021-10-22 | 147.90 | $147.61 | 375306 |
| 2021-10-21 | 147.57 | $148.00 | 393511 |
| 2021-10-20 | 147.04 | $147.35 | 373100 |
| 2021-10-19 | 146.57 | $146.51 | 311329 |
| 2021-10-18 | 146.26 | $146.11 | 379839 |
| 2021-10-15 | 145.99 | $147.92 | 359800 |
| 2021-10-14 | 145.08 | $148.28 | 355800 |
| 2021-10-13 | 143.86 | $146.00 | 803102 |
| 2021-10-12 | 143.09 | $146.09 | 402341 |
| 2021-10-11 | 142.14 | $145.29 | 406300 |
| 2021-10-08 | 141.26 | $147.31 | 375922 |
| 2021-10-07 | 139.57 | $145.96 | 377900 |
| 2021-10-06 | 137.98 | $143.96 | 500736 |
| 2021-10-05 | 136.74 | $139.81 | 474626 |
| 2021-10-04 | 136.60 | $139.15 | 331400 |
| 2021-10-01 | 136.71 | $139.56 | 340801 |
| 2021-09-30 | 136.79 | $139.40 | 481800 |
| 2021-09-29 | 137.02 | $139.58 | 803609 |
| 2021-09-28 | 137.33 | $137.98 | 634500 |
| 2021-09-27 | 138.30 | $139.80 | 441341 |
| 2021-09-24 | 138.99 | $140.39 | 273317 |
| 2021-09-23 | 139.72 | $141.71 | 344300 |
| 2021-09-22 | 140.29 | $141.26 | 265505 |
| 2021-09-21 | 141.20 | $141.52 | 352300 |
| 2021-09-20 | 142.31 | $143.22 | 437024 |
| 2021-09-17 | 143.21 | $144.00 | 1.4M |
| 2021-09-16 | 144.14 | $143.90 | 575216 |
| 2021-09-15 | 145.38 | $143.07 | 441923 |
| 2021-09-14 | 147.22 | $144.44 | 370341 |
| 2021-09-13 | 149.09 | $146.54 | 354400 |
| 2021-09-10 | 150.75 | $147.14 | 405911 |
| 2021-09-09 | 152.64 | $150.45 | 337000 |
| 2021-09-08 | 153.92 | $153.76 | 312341 |
| 2021-09-07 | 154.46 | $150.41 | 392513 |
| 2021-09-03 | 156.20 | $152.47 | 310200 |
| 2021-09-02 | 157.67 | $154.55 | 202307 |
| 2021-09-01 | 158.81 | $155.64 | 210800 |
| 2021-08-31 | 159.84 | $156.73 | 329900 |
| 2021-08-30 | 160.73 | $155.73 | 244110 |
| 2021-08-27 | 162.12 | $158.87 | 270400 |
| 2021-08-26 | 162.77 | $157.40 | 357927 |
| 2021-08-25 | 163.99 | $161.81 | 164436 |
| 2021-08-24 | 164.02 | $161.54 | 184100 |
| 2021-08-23 | 164.09 | $162.76 | 232800 |
| 2021-08-20 | 163.73 | $162.59 | 324916 |
| 2021-08-19 | 163.28 | $163.72 | 176934 |
| 2021-08-18 | 162.31 | $162.94 | 276628 |
| 2021-08-17 | 161.30 | $163.31 | 252001 |
| 2021-08-16 | 159.91 | $161.35 | 266200 |
| 2021-08-13 | 158.78 | $160.66 | 218600 |
| 2021-08-12 | 157.57 | $159.87 | 237647 |
| 2021-08-11 | 156.30 | $158.25 | 155200 |
| 2021-08-10 | 155.23 | $156.86 | 325145 |
| 2021-08-09 | 154.34 | $155.93 | 223527 |
| 2021-08-06 | 153.52 | $155.42 | 276200 |
| 2021-08-05 | 152.67 | $153.31 | 263800 |
| 2021-08-04 | 152.27 | $152.52 | 288400 |
| 2021-08-03 | 152.01 | $150.88 | 365118 |
| 2021-08-02 | 152.20 | $152.09 | 282822 |
| 2021-07-30 | 152.04 | $152.69 | 474700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
59.94
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.88
Average
52.37
Maximum
73.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 59.94 | $328.87 | 232239 |
| 2026-07-24 | 60.10 | $329.10 | 295800 |
| 2026-07-23 | 54.22 | $317.41 | 674008 |
| 2026-07-22 | 55.74 | $319.69 | 348117 |
| 2026-07-21 | 56.73 | $321.18 | 293648 |
| 2026-07-20 | 56.95 | $321.51 | 434900 |
| 2026-07-17 | 57.91 | $323.06 | 364908 |
| 2026-07-16 | 54.19 | $315.26 | 334500 |
| 2026-07-15 | 50.14 | $307.73 | 359500 |
| 2026-07-14 | 58.03 | $319.92 | 348337 |
| 2026-07-13 | 58.56 | $320.66 | 220501 |
| 2026-07-10 | 55.60 | $314.99 | 421900 |
| 2026-07-09 | 53.47 | $311.17 | 608600 |
| 2026-07-08 | 61.70 | $322.37 | 299904 |
| 2026-07-07 | 62.78 | $323.69 | 298600 |
| 2026-07-06 | 62.51 | $323.11 | 405416 |
| 2026-07-02 | 65.00 | $326.29 | 318841 |
| 2026-07-01 | 60.56 | $316.84 | 417805 |
| 2026-06-30 | 60.60 | $316.90 | 460400 |
| 2026-06-29 | 65.47 | $323.03 | 301500 |
| 2026-06-26 | 63.93 | $319.59 | 611400 |
| 2026-06-25 | 57.36 | $307.14 | 225400 |
| 2026-06-24 | 59.81 | $310.08 | 321700 |
| 2026-06-23 | 58.36 | $307.56 | 263400 |
| 2026-06-22 | 54.26 | $300.93 | 365718 |
| 2026-06-18 | 53.09 | $299.17 | 618100 |
| 2026-06-17 | 56.06 | $303.02 | 231445 |
| 2026-06-16 | 54.55 | $300.61 | 291500 |
| 2026-06-15 | 52.47 | $297.38 | 283410 |
| 2026-06-12 | 55.07 | $300.88 | 302929 |
| 2026-06-11 | 53.36 | $298.15 | 349100 |
| 2026-06-10 | 51.82 | $295.75 | 676700 |
| 2026-06-09 | 42.02 | $282.74 | 366400 |
| 2026-06-08 | 41.47 | $282.11 | 290836 |
| 2026-06-05 | 45.61 | $288.48 | 303900 |
| 2026-06-04 | 35.24 | $277.73 | 348500 |
| 2026-06-03 | 37.04 | $280.61 | 310613 |
| 2026-06-02 | 33.79 | $277.69 | 294100 |
| 2026-06-01 | 33.80 | $277.71 | 357700 |
| 2026-05-29 | 35.28 | $280.35 | 407100 |
| 2026-05-28 | 38.51 | $285.63 | 305000 |
| 2026-05-27 | 41.25 | $289.68 | 453900 |
| 2026-05-26 | 45.13 | $294.83 | 312600 |
| 2026-05-22 | 45.71 | $295.56 | 324300 |
| 2026-05-21 | 49.88 | $300.56 | 333100 |
| 2026-05-20 | 52.14 | $303.06 | 450699 |
| 2026-05-19 | 51.28 | $302.03 | 669144 |
| 2026-05-18 | 48.14 | $298.40 | 414934 |
| 2026-05-15 | 44.23 | $294.23 | 741142 |
| 2026-05-14 | 37.46 | $287.93 | 443003 |
| 2026-05-13 | 38.94 | $290.01 | 329410 |
| 2026-05-12 | 43.98 | $296.34 | 451500 |
| 2026-05-11 | 43.55 | $295.95 | 299800 |
| 2026-05-08 | 47.24 | $300.16 | 187700 |
| 2026-05-07 | 47.87 | $300.84 | 313321 |
| 2026-05-06 | 49.50 | $302.63 | 243805 |
| 2026-05-05 | 48.95 | $302.04 | 354800 |
| 2026-05-04 | 49.16 | $302.28 | 449805 |
| 2026-05-01 | 46.52 | $299.30 | 475400 |
| 2026-04-30 | 53.29 | $306.97 | 551200 |
| 2026-04-29 | 50.41 | $303.75 | 544330 |
| 2026-04-28 | 57.59 | $310.61 | 349143 |
| 2026-04-27 | 58.03 | $310.99 | 282100 |
| 2026-04-24 | 56.71 | $309.38 | 268116 |
| 2026-04-23 | 61.32 | $313.44 | 271100 |
| 2026-04-22 | 59.48 | $311.05 | 274700 |
| 2026-04-21 | 60.26 | $311.73 | 363609 |
| 2026-04-20 | 61.45 | $312.80 | 270600 |
| 2026-04-17 | 64.17 | $315.20 | 190339 |
| 2026-04-16 | 63.81 | $314.62 | 311149 |
| 2026-04-15 | 61.29 | $310.76 | 331500 |
| 2026-04-14 | 59.53 | $308.20 | 239606 |
| 2026-04-13 | 59.28 | $307.84 | 389510 |
| 2026-04-10 | 55.83 | $303.03 | 261600 |
| 2026-04-09 | 63.01 | $309.85 | 212200 |
| 2026-04-08 | 61.08 | $307.08 | 383332 |
| 2026-04-07 | 57.77 | $302.70 | 226269 |
| 2026-04-06 | 56.40 | $301.00 | 161600 |
| 2026-04-02 | 55.90 | $300.37 | 176739 |
| 2026-04-01 | 51.97 | $295.66 | 222000 |
| 2026-03-31 | 53.48 | $297.23 | 233300 |
| 2026-03-30 | 52.09 | $295.59 | 220750 |
| 2026-03-27 | 49.14 | $292.21 | 249732 |
| 2026-03-26 | 52.55 | $295.95 | 253300 |
| 2026-03-25 | 50.17 | $293.24 | 204300 |
| 2026-03-24 | 51.00 | $294.17 | 306745 |
| 2026-03-23 | 50.21 | $293.23 | 438704 |
| 2026-03-20 | 48.08 | $290.73 | 906812 |
| 2026-03-19 | 48.83 | $291.68 | 342700 |
| 2026-03-18 | 52.12 | $295.71 | 402747 |
| 2026-03-17 | 51.97 | $295.51 | 291100 |
| 2026-03-16 | 50.87 | $294.03 | 286430 |
| 2026-03-13 | 50.69 | $293.78 | 251237 |
| 2026-03-12 | 48.95 | $291.36 | 322700 |
| 2026-03-11 | 48.59 | $290.85 | 553019 |
| 2026-03-10 | 53.06 | $297.22 | 383406 |
| 2026-03-09 | 52.68 | $296.64 | 386900 |
| 2026-03-06 | 54.20 | $298.78 | 324035 |
| 2026-03-05 | 53.61 | $297.79 | 312700 |
| 2026-03-04 | 55.45 | $300.48 | 289586 |
| 2026-03-03 | 56.27 | $301.68 | 307300 |
| 2026-03-02 | 60.03 | $307.03 | 289346 |
| 2026-02-27 | 57.74 | $302.46 | 362100 |
| 2026-02-26 | 55.59 | $298.39 | 389000 |
| 2026-02-25 | 55.78 | $298.68 | 531907 |
| 2026-02-24 | 60.23 | $305.21 | 360316 |
| 2026-02-23 | 58.64 | $301.90 | 297100 |
| 2026-02-20 | 57.22 | $299.00 | 688800 |
| 2026-02-19 | 57.87 | $300.00 | 301100 |
| 2026-02-18 | 60.44 | $303.92 | 324724 |
| 2026-02-17 | 62.60 | $307.13 | 257000 |
| 2026-02-13 | 60.17 | $301.37 | 624800 |
| 2026-02-12 | 67.01 | $310.90 | 752200 |
| 2026-02-11 | 64.58 | $304.84 | 561611 |
| 2026-02-10 | 60.30 | $295.51 | 303111 |
| 2026-02-09 | 56.90 | $289.10 | 323100 |
| 2026-02-06 | 66.58 | $300.56 | 474810 |
| 2026-02-05 | 71.33 | $305.29 | 708028 |
| 2026-02-04 | 69.16 | $300.37 | 956702 |
| 2026-02-03 | 60.88 | $285.95 | 324328 |
| 2026-02-02 | 59.86 | $284.50 | 387100 |
| 2026-01-30 | 57.82 | $281.70 | 419700 |
| 2026-01-29 | 58.85 | $282.72 | 364811 |
| 2026-01-28 | 53.15 | $275.40 | 291216 |
| 2026-01-27 | 52.29 | $274.39 | 318915 |
| 2026-01-26 | 53.48 | $275.67 | 256005 |
| 2026-01-23 | 51.60 | $273.37 | 272100 |
| 2026-01-22 | 50.21 | $271.70 | 246817 |
| 2026-01-21 | 52.41 | $274.28 | 271338 |
| 2026-01-20 | 50.98 | $272.47 | 258415 |
| 2026-01-16 | 48.91 | $269.92 | 316622 |
| 2026-01-15 | 50.47 | $271.89 | 261600 |
| 2026-01-14 | 52.26 | $274.11 | 356108 |
| 2026-01-13 | 49.17 | $270.10 | 495300 |
| 2026-01-12 | 52.91 | $274.72 | 307256 |
| 2026-01-09 | 51.73 | $273.15 | 388800 |
| 2026-01-08 | 57.28 | $279.51 | 291800 |
| 2026-01-07 | 53.20 | $274.07 | 392000 |
| 2026-01-06 | 51.52 | $272.00 | 576704 |
| 2026-01-05 | 56.71 | $277.57 | 505800 |
| 2026-01-02 | 52.35 | $272.24 | 558900 |
| 2025-12-31 | 62.33 | $281.16 | 219100 |
| 2025-12-30 | 65.67 | $283.67 | 329805 |
| 2025-12-29 | 65.90 | $283.84 | 232014 |
| 2025-12-26 | 64.21 | $281.40 | 185200 |
| 2025-12-24 | 61.98 | $278.36 | 172312 |
| 2025-12-23 | 65.86 | $281.39 | 394200 |
| 2025-12-22 | 66.86 | $282.15 | 298400 |
| 2025-12-19 | 64.41 | $278.52 | 979313 |
| 2025-12-18 | 61.74 | $274.91 | 477600 |
| 2025-12-17 | 64.08 | $276.76 | 462100 |
| 2025-12-16 | 60.78 | $272.44 | 396340 |
| 2025-12-15 | 60.05 | $271.54 | 323800 |
| 2025-12-12 | 61.09 | $272.41 | 250637 |
| 2025-12-11 | 59.55 | $270.39 | 318942 |
| 2025-12-10 | 55.29 | $265.29 | 312500 |
| 2025-12-09 | 53.57 | $263.41 | 275800 |
| 2025-12-08 | 54.59 | $264.37 | 300000 |
| 2025-12-05 | 55.03 | $264.80 | 332916 |
| 2025-12-04 | 59.15 | $268.68 | 376849 |
| 2025-12-03 | 57.38 | $266.41 | 433000 |
| 2025-12-02 | 56.27 | $265.02 | 515619 |
| 2025-12-01 | 55.44 | $263.96 | 473600 |
| 2025-11-28 | 53.20 | $261.17 | 199813 |
| 2025-11-26 | 53.01 | $260.93 | 312800 |
| 2025-11-25 | 53.70 | $261.72 | 555317 |
| 2025-11-24 | 48.17 | $254.93 | 463404 |
| 2025-11-21 | 50.11 | $257.24 | 501800 |
| 2025-11-20 | 53.88 | $261.49 | 407800 |
| 2025-11-19 | 54.50 | $262.16 | 338200 |
| 2025-11-18 | 57.94 | $265.83 | 315238 |
| 2025-11-17 | 55.72 | $262.76 | 400119 |
| 2025-11-14 | 56.46 | $263.57 | 346700 |
| 2025-11-13 | 60.19 | $267.50 | 281300 |
| 2025-11-12 | 59.13 | $265.87 | 348019 |
| 2025-11-11 | 59.96 | $266.77 | 337304 |
| 2025-11-10 | 60.72 | $267.60 | 331541 |
| 2025-11-07 | 62.38 | $269.45 | 480000 |
| 2025-11-06 | 60.62 | $266.27 | 661500 |
| 2025-11-05 | 61.57 | $267.37 | 458831 |
| 2025-11-04 | 58.92 | $262.59 | 616327 |
| 2025-11-03 | 54.83 | $255.99 | 602700 |
| 2025-10-31 | 53.57 | $254.09 | 826530 |
| 2025-10-30 | 53.77 | $254.36 | 769600 |
| 2025-10-29 | 49.17 | $247.56 | 737404 |
| 2025-10-28 | 34.63 | $231.59 | 538200 |
| 2025-10-27 | 42.32 | $242.27 | 345946 |
| 2025-10-24 | 43.32 | $243.44 | 363900 |
| 2025-10-23 | 43.10 | $243.24 | 462507 |
| 2025-10-22 | 42.38 | $242.56 | 402845 |
| 2025-10-21 | 44.53 | $245.30 | 506600 |
| 2025-10-20 | 47.30 | $248.63 | 331000 |
| 2025-10-17 | 49.33 | $250.95 | 513100 |
| 2025-10-16 | 50.14 | $251.87 | 774747 |
| 2025-10-15 | 58.18 | $260.00 | 594434 |
| 2025-10-14 | 63.64 | $264.59 | 388000 |
| 2025-10-13 | 61.74 | $262.03 | 286823 |
| 2025-10-10 | 60.49 | $260.41 | 322735 |
| 2025-10-09 | 59.73 | $259.42 | 390600 |
| 2025-10-08 | 62.90 | $262.15 | 486703 |
| 2025-10-07 | 69.14 | $267.03 | 474828 |
| 2025-10-06 | 68.76 | $266.40 | 439700 |
| 2025-10-03 | 64.18 | $259.51 | 377840 |
| 2025-10-02 | 61.23 | $255.75 | 402633 |
| 2025-10-01 | 62.15 | $256.46 | 364926 |
| 2025-09-30 | 60.13 | $253.93 | 491730 |
| 2025-09-29 | 56.93 | $250.22 | 335633 |
| 2025-09-26 | 57.39 | $250.61 | 315700 |
| 2025-09-25 | 54.56 | $247.45 | 296344 |
| 2025-09-24 | 58.00 | $250.42 | 382200 |
| 2025-09-23 | 52.62 | $244.79 | 332000 |
| 2025-09-22 | 50.14 | $242.49 | 321712 |
| 2025-09-19 | 50.72 | $243.02 | 1.5M |
| 2025-09-18 | 50.18 | $242.50 | 471600 |
| 2025-09-17 | 48.60 | $240.96 | 329900 |
| 2025-09-16 | 44.31 | $237.01 | 627200 |
| 2025-09-15 | 50.96 | $243.50 | 401500 |
| 2025-09-12 | 55.67 | $247.35 | 460105 |
| 2025-09-11 | 52.63 | $244.54 | 323500 |
| 2025-09-10 | 44.95 | $238.51 | 355000 |
| 2025-09-09 | 44.69 | $238.33 | 362216 |
| 2025-09-08 | 46.54 | $239.96 | 611400 |
| 2025-09-05 | 47.33 | $240.65 | 344932 |
| 2025-09-04 | 52.17 | $244.63 | 328700 |
| 2025-09-03 | 54.53 | $246.40 | 352218 |
| 2025-09-02 | 52.26 | $244.44 | 485100 |
| 2025-08-29 | 50.53 | $242.99 | 304929 |
| 2025-08-28 | 48.59 | $241.41 | 427800 |
| 2025-08-27 | 52.19 | $244.34 | 454909 |
| 2025-08-26 | 52.50 | $244.59 | 324338 |
| 2025-08-25 | 53.53 | $245.43 | 266935 |
| 2025-08-22 | 56.66 | $247.92 | 307600 |
| 2025-08-21 | 58.26 | $249.15 | 274740 |
| 2025-08-20 | 57.23 | $248.05 | 288700 |
| 2025-08-19 | 52.82 | $243.64 | 253548 |
| 2025-08-18 | 48.18 | $239.61 | 408500 |
| 2025-08-15 | 47.32 | $238.91 | 376300 |
| 2025-08-14 | 51.19 | $242.28 | 244600 |
| 2025-08-13 | 53.38 | $244.06 | 225700 |
| 2025-08-12 | 48.06 | $239.57 | 297330 |
| 2025-08-11 | 49.08 | $240.43 | 266100 |
| 2025-08-08 | 49.00 | $240.37 | 266200 |
| 2025-08-07 | 48.01 | $239.51 | 303423 |
| 2025-08-06 | 50.46 | $241.76 | 306500 |
| 2025-08-05 | 48.85 | $240.30 | 357210 |
| 2025-08-04 | 48.50 | $239.98 | 338700 |
| 2025-08-01 | 50.38 | $241.83 | 325151 |
| 2025-07-31 | 52.38 | $243.74 | 611300 |
| 2025-07-30 | 53.14 | $244.47 | 497923 |
| 2025-07-29 | 53.03 | $244.34 | 462622 |
| 2025-07-28 | 53.98 | $245.32 | 617800 |
| 2025-07-25 | 55.88 | $247.26 | 947140 |
| 2025-07-24 | 48.58 | $239.00 | 849300 |
| 2025-07-23 | 46.80 | $237.25 | 642986 |
| 2025-07-22 | 46.68 | $237.13 | 797327 |
| 2025-07-21 | 41.26 | $231.95 | 703000 |
| 2025-07-18 | 44.60 | $235.96 | 347400 |
| 2025-07-17 | 47.35 | $239.00 | 376600 |
| 2025-07-16 | 47.55 | $239.21 | 396700 |
| 2025-07-15 | 44.25 | $236.00 | 532700 |
| 2025-07-14 | 47.62 | $239.80 | 655900 |
| 2025-07-11 | 45.18 | $237.46 | 279828 |
| 2025-07-10 | 46.03 | $238.44 | 398902 |
| 2025-07-09 | 47.61 | $240.25 | 357800 |
| 2025-07-08 | 47.93 | $240.63 | 504138 |
| 2025-07-07 | 46.69 | $239.27 | 327700 |
| 2025-07-03 | 47.99 | $240.90 | 332916 |
| 2025-07-02 | 43.30 | $235.83 | 534403 |
| 2025-07-01 | 50.33 | $244.09 | 475200 |
| 2025-06-30 | 49.20 | $242.90 | 622600 |
| 2025-06-27 | 47.84 | $241.46 | 572400 |
| 2025-06-26 | 47.97 | $241.61 | 228046 |
| 2025-06-25 | 47.28 | $240.84 | 302400 |
| 2025-06-24 | 50.00 | $244.19 | 659112 |
| 2025-06-23 | 50.59 | $244.90 | 496600 |
| 2025-06-20 | 50.35 | $244.59 | 996147 |
| 2025-06-18 | 50.82 | $245.21 | 498104 |
| 2025-06-17 | 49.69 | $243.65 | 359600 |
| 2025-06-16 | 52.63 | $247.65 | 366300 |
| 2025-06-13 | 50.36 | $244.39 | 239900 |
| 2025-06-12 | 52.22 | $246.95 | 279320 |
| 2025-06-11 | 48.46 | $241.64 | 285728 |
| 2025-06-10 | 49.62 | $243.30 | 251400 |
| 2025-06-09 | 50.02 | $243.88 | 412245 |
| 2025-06-06 | 52.03 | $246.83 | 358823 |
| 2025-06-05 | 49.45 | $242.90 | 478817 |
| 2025-06-04 | 52.15 | $246.87 | 313200 |
| 2025-06-03 | 55.05 | $250.92 | 343200 |
| 2025-06-02 | 57.32 | $253.95 | 440300 |
| 2025-05-30 | 54.66 | $249.42 | 584545 |
| 2025-05-29 | 51.99 | $245.14 | 329749 |
| 2025-05-28 | 48.29 | $239.69 | 281700 |
| 2025-05-27 | 51.78 | $244.71 | 344510 |
| 2025-05-23 | 47.69 | $238.99 | 711312 |
| 2025-05-22 | 47.53 | $238.77 | 347400 |
| 2025-05-21 | 51.35 | $244.32 | 326400 |
| 2025-05-20 | 52.86 | $246.40 | 269413 |
| 2025-05-19 | 54.10 | $248.10 | 248200 |
| 2025-05-16 | 52.87 | $246.10 | 421168 |
| 2025-05-15 | 50.97 | $243.07 | 519100 |
| 2025-05-14 | 48.69 | $239.55 | 308600 |
| 2025-05-13 | 51.19 | $243.44 | 385620 |
| 2025-05-12 | 54.45 | $248.22 | 310000 |
| 2025-05-09 | 57.11 | $251.89 | 277732 |
| 2025-05-08 | 56.02 | $249.93 | 389700 |
| 2025-05-07 | 55.03 | $248.14 | 423700 |
| 2025-05-06 | 54.72 | $247.57 | 308729 |
| 2025-05-05 | 54.34 | $246.83 | 312700 |
| 2025-05-02 | 52.47 | $243.24 | 429142 |
| 2025-05-01 | 49.14 | $237.20 | 376703 |
| 2025-04-30 | 51.84 | $241.93 | 440200 |
| 2025-04-29 | 51.89 | $242.01 | 517730 |
| 2025-04-28 | 49.72 | $237.89 | 421300 |
| 2025-04-25 | 48.35 | $235.35 | 1.1M |
| 2025-04-24 | 44.15 | $227.94 | 1.0M |
| 2025-04-23 | 50.48 | $239.96 | 520000 |
| 2025-04-22 | 52.59 | $243.50 | 426900 |
| 2025-04-21 | 47.47 | $234.82 | 705825 |
| 2025-04-17 | 50.98 | $240.65 | 429115 |
| 2025-04-16 | 49.27 | $237.85 | 278200 |
| 2025-04-15 | 49.59 | $238.40 | 253200 |
| 2025-04-14 | 50.39 | $239.79 | 254100 |
| 2025-04-11 | 49.40 | $238.01 | 524300 |
| 2025-04-10 | 45.99 | $232.05 | 531439 |
| 2025-04-09 | 49.63 | $238.88 | 514300 |
| 2025-04-08 | 41.47 | $226.21 | 611100 |
| 2025-04-07 | 37.00 | $220.37 | 515200 |
| 2025-04-04 | 43.67 | $232.67 | 869600 |
| 2025-04-03 | 53.05 | $245.35 | 299321 |
| 2025-04-02 | 56.50 | $249.15 | 539300 |
| 2025-04-01 | 53.35 | $245.00 | 657400 |
| 2025-03-31 | 49.14 | $240.00 | 714700 |
| 2025-03-28 | 51.23 | $242.38 | 269504 |
| 2025-03-27 | 55.32 | $246.73 | 322900 |
| 2025-03-26 | 53.32 | $244.27 | 411023 |
| 2025-03-25 | 48.75 | $239.12 | 458020 |
| 2025-03-24 | 49.25 | $239.69 | 431400 |
| 2025-03-21 | 46.12 | $236.34 | 1.4M |
| 2025-03-20 | 45.51 | $235.70 | 622900 |
| 2025-03-19 | 49.43 | $240.41 | 590800 |
| 2025-03-18 | 49.60 | $240.61 | 345000 |
| 2025-03-17 | 53.76 | $245.29 | 532800 |
| 2025-03-14 | 48.85 | $239.65 | 559300 |
| 2025-03-13 | 45.51 | $236.23 | 412812 |
| 2025-03-12 | 44.20 | $234.93 | 461200 |
| 2025-03-11 | 47.98 | $239.41 | 474916 |
| 2025-03-10 | 49.83 | $241.45 | 592500 |
| 2025-03-07 | 52.04 | $243.82 | 600241 |
| 2025-03-06 | 51.51 | $243.20 | 705000 |
| 2025-03-05 | 52.22 | $244.00 | 627739 |
| 2025-03-04 | 52.81 | $244.68 | 769707 |
| 2025-03-03 | 50.12 | $241.27 | 447307 |
| 2025-02-28 | 47.06 | $237.62 | 445100 |
| 2025-02-27 | 43.40 | $233.59 | 418800 |
| 2025-02-26 | 41.08 | $231.16 | 313300 |
| 2025-02-25 | 42.19 | $232.80 | 525428 |
| 2025-02-24 | 38.01 | $228.50 | 513800 |
| 2025-02-21 | 36.01 | $226.55 | 578204 |
| 2025-02-20 | 37.40 | $228.92 | 488600 |
| 2025-02-19 | 38.14 | $230.17 | 377016 |
| 2025-02-18 | 39.68 | $232.76 | 440340 |
| 2025-02-14 | 38.00 | $230.93 | 298000 |
| 2025-02-13 | 39.41 | $233.40 | 457012 |
| 2025-02-12 | 37.28 | $231.02 | 391900 |
| 2025-02-11 | 39.49 | $235.02 | 338900 |
| 2025-02-10 | 38.63 | $234.02 | 360600 |
| 2025-02-07 | 41.76 | $239.54 | 435103 |
| 2025-02-06 | 42.58 | $240.92 | 628230 |
| 2025-02-05 | 36.65 | $234.00 | 623300 |
| 2025-02-04 | 35.20 | $232.41 | 572800 |
| 2025-02-03 | 35.03 | $232.23 | 630000 |
| 2025-01-31 | 35.20 | $232.58 | 923500 |
| 2025-01-30 | 37.95 | $238.39 | 884544 |
| 2025-01-29 | 36.74 | $236.89 | 1.7M |
| 2025-01-28 | 50.68 | $259.06 | 485110 |
| 2025-01-27 | 54.36 | $263.22 | 449183 |
| 2025-01-24 | 48.18 | $256.02 | 363747 |
| 2025-01-23 | 44.13 | $251.97 | 298200 |
| 2025-01-22 | 47.80 | $256.16 | 391241 |
| 2025-01-21 | 48.77 | $257.22 | 319700 |
| 2025-01-17 | 48.99 | $257.46 | 1.3M |
| 2025-01-16 | 48.55 | $256.97 | 405300 |
| 2025-01-15 | 46.80 | $255.00 | 590900 |
| 2025-01-14 | 43.20 | $251.14 | 684112 |
| 2025-01-13 | 44.82 | $253.31 | 536841 |
| 2025-01-10 | 41.71 | $250.05 | 585379 |
| 2025-01-08 | 44.09 | $253.33 | 429593 |
| 2025-01-07 | 44.46 | $253.84 | 385000 |
| 2025-01-06 | 39.46 | $248.62 | 470700 |
| 2025-01-03 | 42.38 | $252.83 | 279100 |
| 2025-01-02 | 38.25 | $248.83 | 444103 |
| 2024-12-31 | 38.23 | $248.81 | 307036 |
| 2024-12-30 | 38.22 | $248.80 | 338000 |
| 2024-12-27 | 39.33 | $250.63 | 356830 |
| 2024-12-26 | 39.52 | $250.95 | 250223 |
| 2024-12-24 | 38.63 | $249.95 | 148816 |
| 2024-12-23 | 38.48 | $249.77 | 396966 |
| 2024-12-20 | 38.16 | $249.37 | 1.2M |
| 2024-12-19 | 37.37 | $248.37 | 722100 |
| 2024-12-18 | 32.11 | $241.97 | 813232 |
| 2024-12-17 | 38.44 | $255.19 | 676827 |
| 2024-12-16 | 41.41 | $260.24 | 874797 |
| 2024-12-13 | 46.48 | $267.76 | 348764 |
| 2024-12-12 | 46.82 | $268.23 | 321312 |
| 2024-12-11 | 48.66 | $270.78 | 311558 |
| 2024-12-10 | 47.35 | $269.08 | 387400 |
| 2024-12-09 | 51.46 | $274.69 | 391200 |
| 2024-12-06 | 55.51 | $279.66 | 418400 |
| 2024-12-05 | 62.48 | $287.06 | 349623 |
| 2024-12-04 | 60.87 | $284.50 | 414305 |
| 2024-12-03 | 63.33 | $286.94 | 470350 |
| 2024-12-02 | 63.87 | $287.47 | 446117 |
| 2024-11-29 | 63.13 | $286.15 | 244225 |
| 2024-11-27 | 62.75 | $285.44 | 399200 |
| 2024-11-26 | 61.07 | $282.38 | 330710 |
| 2024-11-25 | 59.54 | $279.67 | 513400 |
| 2024-11-22 | 54.68 | $271.90 | 367009 |
| 2024-11-21 | 49.28 | $264.64 | 346200 |
| 2024-11-20 | 49.01 | $264.30 | 328600 |
| 2024-11-19 | 49.24 | $264.61 | 485000 |
| 2024-11-18 | 46.89 | $261.50 | 780722 |
| 2024-11-15 | 45.88 | $260.18 | 583200 |
| 2024-11-14 | 43.39 | $256.96 | 617200 |
| 2024-11-13 | 45.43 | $260.27 | 654915 |
| 2024-11-12 | 47.73 | $263.83 | 552300 |
| 2024-11-11 | 48.34 | $264.76 | 655232 |
| 2024-11-08 | 50.54 | $268.12 | 746122 |
| 2024-11-07 | 49.02 | $265.81 | 1.0M |
| 2024-11-06 | 57.86 | $277.90 | 440000 |
| 2024-11-05 | 52.00 | $269.29 | 326600 |
| 2024-11-04 | 49.85 | $266.49 | 378300 |
| 2024-11-01 | 47.94 | $264.07 | 382600 |
| 2024-10-31 | 46.60 | $262.40 | 491100 |
| 2024-10-30 | 50.27 | $267.40 | 256500 |
| 2024-10-29 | 50.79 | $268.08 | 257900 |
| 2024-10-28 | 51.68 | $269.28 | 194342 |
| 2024-10-25 | 51.06 | $268.36 | 254924 |
| 2024-10-24 | 54.10 | $272.57 | 289847 |
| 2024-10-23 | 56.00 | $275.09 | 238300 |
| 2024-10-22 | 56.76 | $276.10 | 274007 |
| 2024-10-21 | 58.92 | $278.97 | 434801 |
| 2024-10-18 | 61.74 | $282.60 | 1.4M |
| 2024-10-17 | 62.43 | $283.49 | 423634 |
| 2024-10-16 | 58.64 | $275.86 | 309700 |
| 2024-10-15 | 58.01 | $274.68 | 348003 |
| 2024-10-14 | 60.94 | $278.64 | 394673 |
| 2024-10-11 | 59.42 | $275.55 | 431604 |
| 2024-10-10 | 61.82 | $278.80 | 699110 |
| 2024-10-09 | 59.44 | $273.82 | 925800 |
| 2024-10-08 | 52.44 | $261.47 | 879000 |
| 2024-10-07 | 47.06 | $253.81 | 992700 |
| 2024-10-04 | 73.90 | $279.69 | 256814 |
| 2024-10-03 | 70.28 | $273.87 | 195900 |
| 2024-10-02 | 72.63 | $275.30 | 240240 |
| 2024-10-01 | 72.01 | $274.30 | 248200 |
| 2024-09-30 | 70.81 | $272.40 | 423100 |
| 2024-09-27 | 68.81 | $269.40 | 314700 |
| 2024-09-26 | 68.60 | $269.09 | 384141 |
| 2024-09-25 | 64.91 | $264.04 | 300800 |
| 2024-09-24 | 63.79 | $262.64 | 265706 |
| 2024-09-23 | 66.54 | $264.55 | 259600 |
| 2024-09-20 | 65.90 | $263.67 | 667600 |
| 2024-09-19 | 63.87 | $260.96 | 435804 |
| 2024-09-18 | 66.65 | $262.96 | 199700 |
| 2024-09-17 | 67.52 | $263.58 | 236249 |
| 2024-09-16 | 70.94 | $266.00 | 312900 |
| 2024-09-13 | 65.85 | $258.51 | 247000 |
| 2024-09-12 | 62.24 | $254.20 | 357023 |
| 2024-09-11 | 63.33 | $254.94 | 251500 |
| 2024-09-10 | 65.06 | $256.12 | 292612 |
| 2024-09-09 | 69.19 | $258.83 | 264400 |
| 2024-09-06 | 68.80 | $258.27 | 222000 |
| 2024-09-05 | 71.31 | $259.91 | 220000 |
| 2024-09-04 | 70.77 | $259.04 | 225102 |
| 2024-09-03 | 69.46 | $256.94 | 287800 |
| 2024-08-30 | 68.07 | $254.79 | 373800 |
| 2024-08-29 | 71.92 | $257.45 | 264534 |
| 2024-08-28 | 70.99 | $255.86 | 293100 |
| 2024-08-27 | 67.55 | $250.51 | 181224 |
| 2024-08-26 | 67.28 | $250.11 | 208800 |
| 2024-08-23 | 69.93 | $251.99 | 449741 |
| 2024-08-22 | 66.79 | $247.25 | 181900 |
| 2024-08-21 | 65.13 | $244.96 | 168300 |
| 2024-08-20 | 64.92 | $244.67 | 265319 |
| 2024-08-19 | 66.05 | $245.53 | 269700 |
| 2024-08-16 | 62.47 | $240.58 | 234209 |
| 2024-08-15 | 61.32 | $239.10 | 169400 |
| 2024-08-14 | 59.16 | $236.43 | 164942 |
| 2024-08-13 | 55.72 | $232.51 | 230339 |
| 2024-08-12 | 58.29 | $234.67 | 243703 |
| 2024-08-09 | 59.82 | $235.93 | 293933 |
| 2024-08-08 | 57.12 | $232.75 | 211943 |
| 2024-08-07 | 53.97 | $229.34 | 242939 |
| 2024-08-06 | 52.03 | $227.36 | 243600 |
| 2024-08-05 | 53.15 | $228.40 | 842310 |
| 2024-08-02 | 60.62 | $234.67 | 411730 |
| 2024-08-01 | 58.11 | $231.86 | 623916 |
| 2024-07-31 | 58.18 | $231.91 | 306700 |
| 2024-07-30 | 56.37 | $229.89 | 202214 |
| 2024-07-29 | 53.59 | $226.94 | 219825 |
| 2024-07-26 | 51.15 | $224.50 | 399600 |
| 2024-07-25 | 45.68 | $219.59 | 894024 |
| 2024-07-24 | 51.36 | $224.70 | 395381 |
| 2024-07-23 | 52.78 | $225.86 | 227100 |
| 2024-07-22 | 52.49 | $225.59 | 263900 |
| 2024-07-19 | 52.56 | $225.65 | 357055 |
| 2024-07-18 | 57.58 | $229.89 | 237300 |
| 2024-07-17 | 57.15 | $229.43 | 307300 |
| 2024-07-16 | 57.10 | $229.37 | 251338 |
| 2024-07-15 | 53.28 | $225.18 | 326707 |
| 2024-07-12 | 47.83 | $220.00 | 241301 |
| 2024-07-11 | 45.28 | $217.83 | 320509 |
| 2024-07-10 | 46.61 | $219.16 | 223500 |
| 2024-07-09 | 44.43 | $217.28 | 241200 |
| 2024-07-08 | 44.82 | $217.71 | 386604 |
| 2024-07-05 | 37.06 | $211.47 | 731518 |
| 2024-07-03 | 37.74 | $212.31 | 309547 |
| 2024-07-02 | 38.23 | $212.93 | 540600 |
| 2024-07-01 | 45.75 | $221.17 | 252145 |
| 2024-06-28 | 48.31 | $223.51 | 819925 |
| 2024-06-27 | 49.51 | $224.57 | 278619 |
| 2024-06-26 | 50.48 | $225.44 | 210008 |
| 2024-06-25 | 55.27 | $229.48 | 234800 |
| 2024-06-24 | 52.15 | $226.56 | 237134 |
| 2024-06-21 | 49.53 | $224.27 | 523100 |
| 2024-06-20 | 51.49 | $225.94 | 212149 |
| 2024-06-18 | 50.97 | $225.47 | 308700 |
| 2024-06-17 | 48.39 | $223.15 | 189600 |
| 2024-06-14 | 41.99 | $218.03 | 254936 |
| 2024-06-13 | 45.44 | $221.33 | 256000 |
| 2024-06-12 | 43.19 | $219.66 | 288200 |
| 2024-06-11 | 47.20 | $223.29 | 286300 |
| 2024-06-10 | 53.24 | $227.96 | 150400 |
| 2024-06-07 | 53.22 | $227.94 | 160000 |
| 2024-06-06 | 51.36 | $226.40 | 172100 |
| 2024-06-05 | 50.88 | $226.00 | 241100 |
| 2024-06-04 | 49.01 | $224.43 | 207844 |
| 2024-06-03 | 49.41 | $224.78 | 303400 |
| 2024-05-31 | 53.02 | $227.86 | 367004 |
| 2024-05-30 | 52.70 | $227.56 | 398200 |
| 2024-05-29 | 47.10 | $222.65 | 280700 |
| 2024-05-28 | 55.08 | $228.97 | 220200 |
| 2024-05-24 | 54.73 | $228.67 | 150100 |
| 2024-05-23 | 53.13 | $227.27 | 274700 |
| 2024-05-22 | 58.39 | $231.02 | 327900 |
| 2024-05-21 | 59.51 | $231.77 | 269400 |
| 2024-05-20 | 54.71 | $227.40 | 193110 |
| 2024-05-17 | 57.73 | $229.43 | 178832 |
| 2024-05-16 | 54.71 | $226.85 | 239406 |
| 2024-05-15 | 49.38 | $222.85 | 264000 |
| 2024-05-14 | 49.80 | $223.15 | 256200 |
| 2024-05-13 | 50.50 | $223.67 | 200723 |
| 2024-05-10 | 53.36 | $225.75 | 191900 |
| 2024-05-09 | 53.44 | $225.81 | 144500 |
| 2024-05-08 | 54.52 | $226.61 | 235400 |
| 2024-05-07 | 52.91 | $225.18 | 412600 |
| 2024-05-06 | 50.35 | $222.98 | 268900 |
| 2024-05-03 | 44.24 | $218.32 | 374825 |
| 2024-05-02 | 44.51 | $218.56 | 625000 |
| 2024-05-01 | 44.19 | $218.32 | 896136 |
| 2024-04-30 | 45.15 | $219.25 | 675324 |
| 2024-04-29 | 47.73 | $221.68 | 375225 |
| 2024-04-26 | 44.51 | $219.08 | 176625 |
| 2024-04-25 | 45.03 | $219.60 | 214000 |
| 2024-04-24 | 45.23 | $219.80 | 291800 |
| 2024-04-23 | 45.58 | $220.17 | 344900 |
| 2024-04-22 | 52.48 | $226.82 | 194200 |
| 2024-04-19 | 50.24 | $224.74 | 308700 |
| 2024-04-18 | 48.12 | $222.84 | 494549 |
| 2024-04-17 | 39.87 | $216.40 | 289900 |
| 2024-04-16 | 37.89 | $215.04 | 252327 |
| 2024-04-15 | 35.73 | $213.58 | 244700 |
| 2024-04-12 | 37.60 | $215.78 | 291344 |
| 2024-04-11 | 39.26 | $217.65 | 360700 |
| 2024-04-10 | 43.91 | $222.37 | 411029 |
| 2024-04-09 | 41.24 | $220.46 | 282300 |
| 2024-04-08 | 43.89 | $223.01 | 268222 |
| 2024-04-05 | 43.73 | $222.89 | 377614 |
| 2024-04-04 | 45.00 | $224.12 | 418940 |
| 2024-04-03 | 51.40 | $229.70 | 353200 |
| 2024-04-02 | 53.06 | $230.99 | 259220 |
| 2024-04-01 | 58.61 | $234.97 | 254424 |
| 2024-03-28 | 58.70 | $235.03 | 204446 |
| 2024-03-27 | 60.17 | $236.06 | 312100 |
| 2024-03-26 | 57.53 | $233.37 | 344900 |
| 2024-03-25 | 56.10 | $231.98 | 315800 |
| 2024-03-22 | 52.24 | $228.47 | 261201 |
| 2024-03-21 | 56.48 | $231.63 | 269030 |
| 2024-03-20 | 63.56 | $236.19 | 217832 |
| 2024-03-19 | 62.68 | $235.29 | 215904 |
| 2024-03-18 | 62.86 | $235.40 | 227700 |
| 2024-03-15 | 66.05 | $237.40 | 871738 |
| 2024-03-14 | 66.76 | $237.84 | 239900 |
| 2024-03-13 | 65.86 | $236.70 | 207711 |
| 2024-03-12 | 65.32 | $236.02 | 253421 |
| 2024-03-11 | 64.61 | $235.10 | 252044 |
| 2024-03-08 | 60.66 | $230.35 | 290500 |
| 2024-03-07 | 58.70 | $228.23 | 228146 |
| 2024-03-06 | 58.64 | $228.16 | 310414 |
| 2024-03-05 | 54.13 | $223.52 | 332233 |
| 2024-03-04 | 53.73 | $223.13 | 208307 |
| 2024-03-01 | 53.98 | $223.35 | 233046 |
| 2024-02-29 | 55.65 | $224.82 | 387900 |
| 2024-02-28 | 60.86 | $229.10 | 162900 |
| 2024-02-27 | 58.34 | $226.19 | 187535 |
| 2024-02-26 | 57.50 | $225.25 | 196800 |
| 2024-02-23 | 58.94 | $226.45 | 259216 |
| 2024-02-22 | 57.21 | $224.41 | 291344 |
| 2024-02-21 | 54.67 | $221.55 | 344700 |
| 2024-02-20 | 55.96 | $222.72 | 372800 |
| 2024-02-16 | 60.67 | $226.76 | 356587 |
| 2024-02-15 | 62.98 | $228.61 | 495805 |
| 2024-02-14 | 62.67 | $228.18 | 336057 |
| 2024-02-13 | 62.45 | $227.87 | 573700 |
| 2024-02-12 | 61.32 | $226.24 | 449204 |
| 2024-02-09 | 61.12 | $225.94 | 674934 |
| 2024-02-08 | 61.71 | $226.51 | 633600 |
| 2024-02-07 | 70.83 | $234.55 | 380600 |
| 2024-02-06 | 66.84 | $227.67 | 439807 |
| 2024-02-05 | 66.79 | $227.59 | 477014 |
| 2024-02-02 | 65.98 | $226.25 | 464100 |
| 2024-02-01 | 64.05 | $223.18 | 805400 |
| 2024-01-31 | 71.09 | $228.83 | 1.5M |
| 2024-01-30 | 61.21 | $215.06 | 627500 |
| 2024-01-29 | 60.73 | $214.54 | 538000 |
| 2024-01-26 | 59.61 | $213.31 | 404220 |
| 2024-01-25 | 55.96 | $209.57 | 391443 |
| 2024-01-24 | 55.70 | $209.32 | 303400 |
| 2024-01-23 | 54.48 | $208.09 | 362100 |
| 2024-01-22 | 55.66 | $209.08 | 327400 |
| 2024-01-19 | 56.63 | $209.91 | 293600 |
| 2024-01-18 | 56.48 | $209.74 | 361700 |
| 2024-01-17 | 52.75 | $205.61 | 384400 |
| 2024-01-16 | 56.77 | $209.20 | 474600 |
| 2024-01-12 | 52.75 | $204.98 | 303029 |
| 2024-01-11 | 51.92 | $204.16 | 221236 |
| 2024-01-10 | 48.24 | $200.65 | 229907 |
| 2024-01-09 | 48.76 | $201.17 | 271620 |
| 2024-01-08 | 50.32 | $202.73 | 261025 |
| 2024-01-05 | 48.88 | $201.28 | 333900 |
| 2024-01-04 | 49.64 | $202.09 | 283605 |
| 2024-01-03 | 49.97 | $202.44 | 374300 |
| 2024-01-02 | 47.85 | $200.14 | 433600 |
| 2023-12-29 | 43.80 | $196.00 | 345619 |
| 2023-12-28 | 42.52 | $194.75 | 308246 |
| 2023-12-27 | 41.04 | $193.31 | 263300 |
| 2023-12-26 | 40.40 | $192.67 | 444600 |
| 2023-12-22 | 41.63 | $194.49 | 442513 |
| 2023-12-21 | 41.66 | $194.54 | 474700 |
| 2023-12-20 | 40.00 | $192.71 | 1.0M |
| 2023-12-19 | 44.77 | $199.92 | 487300 |
| 2023-12-18 | 43.50 | $198.49 | 446700 |
| 2023-12-15 | 41.37 | $196.11 | 1.5M |
| 2023-12-14 | 40.37 | $195.00 | 1.2M |
| 2023-12-13 | 44.56 | $201.47 | 530346 |
| 2023-12-12 | 49.59 | $208.13 | 413245 |
| 2023-12-11 | 45.04 | $202.99 | 416335 |
| 2023-12-08 | 42.83 | $200.67 | 347007 |
| 2023-12-07 | 41.84 | $199.63 | 423926 |
| 2023-12-06 | 44.10 | $202.85 | 401500 |
| 2023-12-05 | 48.57 | $208.62 | 410734 |
| 2023-12-04 | 48.68 | $208.76 | 381600 |
| 2023-12-01 | 52.44 | $213.27 | 327000 |
| 2023-11-30 | 53.39 | $214.36 | 372016 |
| 2023-11-29 | 50.89 | $211.13 | 437714 |
| 2023-11-28 | 52.29 | $212.83 | 372184 |
| 2023-11-27 | 59.16 | $220.39 | 337238 |
| 2023-11-24 | 58.39 | $219.26 | 123148 |
| 2023-11-22 | 56.33 | $216.32 | 297600 |
| 2023-11-21 | 55.38 | $214.98 | 501613 |
| 2023-11-20 | 51.91 | $210.31 | 405434 |
| 2023-11-17 | 49.08 | $206.81 | 403700 |
| 2023-11-16 | 47.01 | $204.36 | 383031 |
| 2023-11-15 | 45.09 | $202.14 | 578745 |
| 2023-11-14 | 49.63 | $208.03 | 641244 |
| 2023-11-13 | 51.95 | $210.79 | 411300 |
| 2023-11-10 | 51.27 | $209.92 | 373048 |
| 2023-11-09 | 49.13 | $207.22 | 333434 |
| 2023-11-08 | 48.01 | $205.82 | 339100 |
| 2023-11-07 | 49.14 | $207.36 | 365300 |
| 2023-11-06 | 48.91 | $207.04 | 530700 |
| 2023-11-03 | 48.22 | $206.08 | 1.1M |
| 2023-11-02 | 49.90 | $208.61 | 1.9M |
| 2023-11-01 | 65.77 | $226.97 | 928300 |
| 2023-10-31 | 61.04 | $219.59 | 990300 |
| 2023-10-30 | 54.89 | $211.92 | 412200 |
| 2023-10-27 | 53.32 | $210.21 | 476600 |
| 2023-10-26 | 55.33 | $212.10 | 633814 |
| 2023-10-25 | 63.50 | $218.88 | 533400 |
| 2023-10-24 | 62.81 | $217.98 | 344044 |
| 2023-10-23 | 60.22 | $214.73 | 355800 |
| 2023-10-20 | 62.97 | $216.88 | 480028 |
| 2023-10-19 | 65.16 | $218.54 | 380200 |
| 2023-10-18 | 71.53 | $223.03 | 549600 |
| 2023-10-17 | 70.78 | $221.79 | 437300 |
| 2023-10-16 | 68.20 | $217.77 | 277622 |
| 2023-10-13 | 66.22 | $214.96 | 474400 |
| 2023-10-12 | 66.40 | $215.09 | 668013 |
| 2023-10-11 | 65.08 | $213.20 | 409200 |
| 2023-10-10 | 59.22 | $205.95 | 259300 |
| 2023-10-09 | 62.16 | $208.10 | 362349 |
| 2023-10-06 | 61.97 | $207.87 | 344600 |
| 2023-10-05 | 60.38 | $205.96 | 329400 |
| 2023-10-04 | 57.29 | $202.46 | 444104 |
| 2023-10-03 | 51.61 | $196.93 | 272000 |
| 2023-10-02 | 52.36 | $197.56 | 216748 |
| 2023-09-29 | 52.78 | $197.92 | 351503 |
| 2023-09-28 | 60.14 | $203.73 | 331600 |
| 2023-09-27 | 55.91 | $199.52 | 362700 |
| 2023-09-26 | 57.03 | $200.34 | 254332 |
| 2023-09-25 | 60.24 | $202.63 | 176300 |
| 2023-09-22 | 60.57 | $202.87 | 217000 |
| 2023-09-21 | 60.70 | $202.96 | 209539 |
| 2023-09-20 | 63.79 | $205.25 | 418341 |
| 2023-09-19 | 64.67 | $205.89 | 285300 |
| 2023-09-18 | 61.28 | $201.60 | 239117 |
| 2023-09-15 | 60.20 | $200.32 | 472519 |
| 2023-09-14 | 59.97 | $200.04 | 180700 |
| 2023-09-13 | 59.19 | $199.08 | 249038 |
| 2023-09-12 | 61.76 | $201.25 | 352900 |
| 2023-09-11 | 60.79 | $199.94 | 476200 |
| 2023-09-08 | 58.33 | $196.75 | 544000 |
| 2023-09-07 | 56.30 | $194.27 | 431436 |
| 2023-09-06 | 51.21 | $188.67 | 205946 |
| 2023-09-05 | 50.74 | $188.19 | 350531 |
| 2023-09-01 | 52.17 | $189.64 | 155119 |
| 2023-08-31 | 50.57 | $187.89 | 274614 |
| 2023-08-30 | 50.99 | $188.34 | 337817 |
| 2023-08-29 | 46.83 | $183.85 | 245100 |
| 2023-08-28 | 43.25 | $180.33 | 276000 |
| 2023-08-25 | 44.52 | $181.90 | 354600 |
| 2023-08-24 | 46.60 | $184.41 | 276748 |
| 2023-08-23 | 43.98 | $181.77 | 244000 |
| 2023-08-22 | 38.82 | $176.98 | 332400 |
| 2023-08-21 | 39.25 | $177.58 | 274346 |
| 2023-08-18 | 39.47 | $177.90 | 341000 |
| 2023-08-17 | 39.34 | $177.77 | 398412 |
| 2023-08-16 | 43.37 | $183.58 | 294300 |
| 2023-08-15 | 42.12 | $182.29 | 272400 |
| 2023-08-14 | 42.90 | $183.41 | 276430 |
| 2023-08-11 | 43.62 | $184.47 | 369531 |
| 2023-08-10 | 48.01 | $190.48 | 431700 |
| 2023-08-09 | 46.76 | $189.01 | 705001 |
| 2023-08-08 | 41.71 | $183.40 | 1.3M |
| 2023-08-07 | 52.27 | $195.97 | 404334 |
| 2023-08-04 | 49.51 | $193.11 | 688517 |
| 2023-08-03 | 52.52 | $196.09 | 544637 |
| 2023-08-02 | 48.60 | $192.15 | 475834 |
| 2023-08-01 | 43.43 | $187.57 | 319607 |
| 2023-07-31 | 42.46 | $186.76 | 892400 |
| 2023-07-28 | 45.06 | $189.63 | 514400 |
| 2023-07-27 | 45.84 | $190.46 | 854328 |
| 2023-07-26 | 57.12 | $200.53 | 878300 |
| 2023-07-25 | 58.50 | $201.54 | 468900 |
| 2023-07-24 | 58.38 | $201.41 | 460020 |
| 2023-07-21 | 60.15 | $202.78 | 356501 |
| 2023-07-20 | 58.80 | $201.23 | 385533 |
| 2023-07-19 | 56.36 | $198.53 | 416000 |
| 2023-07-18 | 58.23 | $200.07 | 420900 |
| 2023-07-17 | 55.65 | $197.22 | 307624 |
| 2023-07-14 | 50.47 | $192.15 | 223026 |
| 2023-07-13 | 52.85 | $194.21 | 323443 |
| 2023-07-12 | 51.92 | $193.32 | 275404 |
| 2023-07-11 | 50.64 | $192.09 | 508800 |
| 2023-07-10 | 47.41 | $189.11 | 241600 |
| 2023-07-07 | 49.11 | $190.77 | 384746 |
| 2023-07-06 | 44.83 | $186.98 | 575927 |
| 2023-07-05 | 43.04 | $185.49 | 308400 |
| 2023-07-03 | 42.16 | $184.76 | 211900 |
| 2023-06-30 | 43.70 | $186.52 | 350900 |
| 2023-06-29 | 41.89 | $184.94 | 449842 |
| 2023-06-28 | 36.31 | $180.39 | 625300 |
| 2023-06-27 | 38.56 | $183.30 | 341200 |
| 2023-06-26 | 41.07 | $186.32 | 472800 |
| 2023-06-23 | 42.35 | $187.79 | 746100 |
| 2023-06-22 | 45.23 | $190.97 | 303551 |
| 2023-06-21 | 44.06 | $189.94 | 385718 |
| 2023-06-20 | 44.31 | $190.23 | 314920 |
| 2023-06-16 | 45.69 | $191.83 | 684301 |
| 2023-06-15 | 42.41 | $188.75 | 428500 |
| 2023-06-14 | 41.56 | $187.97 | 307749 |
| 2023-06-13 | 42.84 | $189.63 | 295746 |
| 2023-06-12 | 42.67 | $189.46 | 439030 |
| 2023-06-09 | 44.95 | $192.49 | 320627 |
| 2023-06-08 | 45.30 | $192.95 | 340914 |
| 2023-06-07 | 45.66 | $193.44 | 568300 |
| 2023-06-06 | 45.42 | $193.15 | 384617 |
| 2023-06-05 | 45.86 | $193.81 | 429815 |
| 2023-06-02 | 43.07 | $190.33 | 493148 |
| 2023-06-01 | 41.51 | $188.43 | 561000 |
| 2023-05-31 | 41.46 | $188.37 | 901648 |
| 2023-05-30 | 43.70 | $192.29 | 979720 |
| 2023-05-26 | 41.23 | $189.08 | 752300 |
| 2023-05-25 | 44.45 | $194.67 | 2.5M |
| 2023-05-24 | 42.41 | $192.00 | 3.3M |
| 2023-05-23 | 44.99 | $196.39 | 1.3M |
| 2023-05-22 | 39.09 | $189.03 | 808454 |
| 2023-05-19 | 45.25 | $198.86 | 385834 |
| 2023-05-18 | 41.83 | $195.00 | 458400 |
| 2023-05-17 | 36.58 | $189.62 | 855414 |
| 2023-05-16 | 42.83 | $198.78 | 354700 |
| 2023-05-15 | 46.98 | $203.76 | 347100 |
| 2023-05-12 | 51.91 | $208.91 | 218300 |
| 2023-05-11 | 54.32 | $211.19 | 225614 |
| 2023-05-10 | 53.60 | $210.39 | 213918 |
| 2023-05-09 | 53.73 | $210.52 | 309113 |
| 2023-05-08 | 53.02 | $209.67 | 255832 |
| 2023-05-05 | 50.15 | $206.30 | 313100 |
| 2023-05-04 | 49.50 | $205.55 | 436613 |
| 2023-05-03 | 58.23 | $214.60 | 505900 |
| 2023-05-02 | 64.86 | $220.12 | 569700 |
| 2023-05-01 | 61.32 | $215.45 | 329346 |
| 2023-04-28 | 61.29 | $215.41 | 477900 |
| 2023-04-27 | 57.22 | $210.52 | 331806 |
| 2023-04-26 | 53.86 | $206.96 | 339213 |
| 2023-04-25 | 55.98 | $208.77 | 185700 |
| 2023-04-24 | 57.05 | $209.68 | 232300 |
| 2023-04-21 | 57.19 | $209.80 | 229749 |
| 2023-04-20 | 56.81 | $209.34 | 186900 |
| 2023-04-19 | 54.89 | $207.01 | 251600 |
| 2023-04-18 | 53.38 | $205.22 | 221300 |
| 2023-04-17 | 50.93 | $202.42 | 196526 |
| 2023-04-14 | 49.95 | $201.32 | 194100 |
| 2023-04-13 | 51.20 | $202.74 | 322713 |
| 2023-04-12 | 55.21 | $207.06 | 238022 |
| 2023-04-11 | 54.17 | $205.74 | 245719 |
| 2023-04-10 | 54.87 | $206.50 | 211421 |
| 2023-04-06 | 53.32 | $204.44 | 234105 |
| 2023-04-05 | 54.15 | $205.41 | 246409 |
| 2023-04-04 | 52.20 | $202.73 | 255201 |
| 2023-04-03 | 51.74 | $202.11 | 215724 |
| 2023-03-31 | 50.47 | $200.34 | 272000 |
| 2023-03-30 | 49.43 | $198.88 | 225720 |
| 2023-03-29 | 50.66 | $200.65 | 198000 |
| 2023-03-28 | 48.57 | $197.61 | 227700 |
| 2023-03-27 | 46.97 | $195.33 | 235600 |
| 2023-03-24 | 44.03 | $191.27 | 345200 |
| 2023-03-23 | 44.16 | $191.50 | 209500 |
| 2023-03-22 | 44.75 | $192.57 | 257600 |
| 2023-03-21 | 46.64 | $195.97 | 255900 |
| 2023-03-20 | 44.35 | $192.47 | 262900 |
| 2023-03-17 | 41.99 | $188.99 | 671903 |
| 2023-03-16 | 46.23 | $196.92 | 465032 |
| 2023-03-15 | 38.61 | $186.67 | 456646 |
| 2023-03-14 | 45.16 | $197.71 | 499711 |
| 2023-03-13 | 37.64 | $189.45 | 502600 |
| 2023-03-10 | 40.76 | $194.30 | 701600 |
| 2023-03-09 | 46.89 | $202.37 | 319622 |
| 2023-03-08 | 55.24 | $210.90 | 208619 |
| 2023-03-07 | 57.56 | $212.93 | 192306 |
| 2023-03-06 | 56.61 | $211.82 | 326021 |
| 2023-03-03 | 57.75 | $212.85 | 250109 |
| 2023-03-02 | 59.20 | $214.18 | 229514 |
| 2023-03-01 | 62.59 | $217.19 | 287800 |
| 2023-02-28 | 60.98 | $214.90 | 358600 |
| 2023-02-27 | 58.44 | $211.49 | 246500 |
| 2023-02-24 | 58.00 | $210.91 | 249215 |
| 2023-02-23 | 55.17 | $207.29 | 237425 |
| 2023-02-22 | 55.33 | $207.45 | 171400 |
| 2023-02-21 | 57.57 | $209.77 | 340949 |
| 2023-02-17 | 60.72 | $212.89 | 285800 |
| 2023-02-16 | 59.28 | $210.76 | 349100 |
| 2023-02-15 | 63.75 | $215.04 | 358306 |
| 2023-02-14 | 63.87 | $215.15 | 287400 |
| 2023-02-13 | 66.20 | $217.36 | 336500 |
| 2023-02-10 | 65.86 | $216.73 | 768512 |
| 2023-02-09 | 71.33 | $221.82 | 505700 |
| 2023-02-08 | 68.95 | $216.88 | 377200 |
| 2023-02-07 | 68.16 | $215.32 | 320132 |
| 2023-02-06 | 66.97 | $212.99 | 378736 |
| 2023-02-03 | 63.08 | $206.11 | 347935 |
| 2023-02-02 | 61.40 | $203.43 | 677600 |
| 2023-02-01 | 68.10 | $209.53 | 715100 |
| 2023-01-31 | 58.28 | $195.69 | 888305 |
| 2023-01-30 | 55.37 | $192.60 | 376414 |
| 2023-01-27 | 58.39 | $195.01 | 226025 |
| 2023-01-26 | 60.73 | $196.80 | 262744 |
| 2023-01-25 | 60.29 | $196.28 | 330700 |
| 2023-01-24 | 56.95 | $192.48 | 276540 |
| 2023-01-23 | 54.87 | $190.29 | 355846 |
| 2023-01-20 | 56.06 | $191.30 | 267500 |
| 2023-01-19 | 60.71 | $195.07 | 198816 |
| 2023-01-18 | 59.26 | $193.37 | 294024 |
| 2023-01-17 | 60.83 | $194.62 | 232400 |
| 2023-01-13 | 65.62 | $198.25 | 205903 |
| 2023-01-12 | 63.29 | $195.17 | 293401 |
| 2023-01-11 | 61.40 | $192.83 | 237900 |
| 2023-01-10 | 63.59 | $194.48 | 267037 |
| 2023-01-09 | 59.15 | $189.19 | 260032 |
| 2023-01-06 | 64.27 | $192.83 | 267300 |
| 2023-01-05 | 58.11 | $186.32 | 267700 |
| 2023-01-04 | 58.70 | $186.72 | 267334 |
| 2023-01-03 | 57.79 | $185.82 | 350800 |
| 2022-12-30 | 56.15 | $184.23 | 200000 |
| 2022-12-29 | 58.95 | $186.28 | 208526 |
| 2022-12-28 | 60.40 | $187.32 | 198139 |
| 2022-12-27 | 60.07 | $186.95 | 125203 |
| 2022-12-23 | 60.00 | $186.88 | 147147 |
| 2022-12-22 | 60.41 | $187.21 | 270400 |
| 2022-12-21 | 60.90 | $187.62 | 295000 |
| 2022-12-20 | 58.19 | $184.16 | 255833 |
| 2022-12-19 | 56.42 | $182.03 | 311600 |
| 2022-12-16 | 56.65 | $182.24 | 833128 |
| 2022-12-15 | 54.65 | $179.79 | 239808 |
| 2022-12-14 | 56.26 | $181.39 | 272600 |
| 2022-12-13 | 55.72 | $180.70 | 368644 |
| 2022-12-12 | 59.52 | $184.50 | 298547 |
| 2022-12-09 | 61.12 | $186.03 | 297700 |
| 2022-12-08 | 61.87 | $186.76 | 413100 |
| 2022-12-07 | 58.94 | $182.30 | 289349 |
| 2022-12-06 | 66.02 | $188.85 | 290001 |
| 2022-12-05 | 64.50 | $186.39 | 219305 |
| 2022-12-02 | 66.16 | $187.84 | 359934 |
| 2022-12-01 | 63.04 | $182.83 | 388000 |
| 2022-11-30 | 70.53 | $188.91 | 294904 |
| 2022-11-29 | 69.54 | $187.16 | 233425 |
| 2022-11-28 | 68.11 | $184.69 | 305700 |
| 2022-11-25 | 70.50 | $186.56 | 266627 |
| 2022-11-23 | 69.79 | $185.24 | 203819 |
| 2022-11-22 | 70.15 | $185.54 | 250408 |
| 2022-11-21 | 69.08 | $183.44 | 263733 |
| 2022-11-18 | 68.22 | $181.79 | 495000 |
| 2022-11-17 | 67.37 | $180.16 | 341212 |
| 2022-11-16 | 68.15 | $180.89 | 301910 |
| 2022-11-15 | 68.62 | $181.35 | 328800 |
| 2022-11-14 | 65.26 | $174.59 | 748000 |
| 2022-11-11 | 65.07 | $174.23 | 683737 |
| 2022-11-10 | 70.51 | $179.60 | 446318 |
| 2022-11-09 | 72.31 | $181.29 | 326100 |
| 2022-11-08 | 72.30 | $181.26 | 579420 |
| 2022-11-07 | 73.66 | $182.61 | 481238 |
| 2022-11-04 | 73.91 | $182.87 | 827300 |
| 2022-11-03 | 72.01 | $177.49 | 1.3M |
| 2022-11-02 | 64.61 | $161.23 | 690800 |
| 2022-11-01 | 60.36 | $154.29 | 417500 |
| 2022-10-31 | 60.75 | $154.68 | 446543 |
| 2022-10-28 | 61.46 | $155.41 | 335500 |
| 2022-10-27 | 57.06 | $148.63 | 418600 |
| 2022-10-26 | 52.71 | $142.88 | 320000 |
| 2022-10-25 | 52.76 | $142.94 | 503900 |
| 2022-10-24 | 52.22 | $142.22 | 363300 |
| 2022-10-21 | 49.58 | $138.80 | 815900 |
| 2022-10-20 | 49.90 | $139.22 | 763900 |
| 2022-10-19 | 57.51 | $148.25 | 544308 |
| 2022-10-18 | 56.17 | $146.34 | 531616 |
| 2022-10-17 | 53.06 | $142.13 | 442517 |
| 2022-10-14 | 50.26 | $138.61 | 458937 |
| 2022-10-13 | 49.90 | $138.16 | 477100 |
| 2022-10-12 | 43.73 | $131.05 | 328400 |
| 2022-10-11 | 44.38 | $131.94 | 397003 |
| 2022-10-10 | 44.69 | $132.37 | 581322 |
| 2022-10-07 | 41.47 | $128.74 | 489014 |
| 2022-10-06 | 46.50 | $135.84 | 577740 |
| 2022-10-05 | 48.49 | $138.37 | 491735 |
| 2022-10-04 | 53.37 | $144.05 | 534351 |
| 2022-10-03 | 47.30 | $137.21 | 707626 |
| 2022-09-30 | 50.19 | $140.39 | 894915 |
| 2022-09-29 | 55.12 | $145.31 | 681017 |
| 2022-09-28 | 49.02 | $139.01 | 719000 |
| 2022-09-27 | 46.58 | $136.78 | 811736 |
| 2022-09-26 | 40.87 | $132.04 | 508658 |
| 2022-09-23 | 46.52 | $137.71 | 428434 |
| 2022-09-22 | 47.44 | $138.54 | 546823 |
| 2022-09-21 | 48.06 | $139.12 | 304133 |
| 2022-09-20 | 52.34 | $142.90 | 586100 |
| 2022-09-19 | 68.11 | $153.25 | 406834 |
| 2022-09-16 | 65.09 | $150.12 | 750500 |
| 2022-09-15 | 68.60 | $151.90 | 668000 |
| 2022-09-14 | 65.59 | $148.86 | 740314 |
| 2022-09-13 | 62.58 | $146.18 | 528400 |
| 2022-09-12 | 59.82 | $143.96 | 371100 |
| 2022-09-09 | 56.99 | $141.88 | 221400 |
| 2022-09-08 | 57.77 | $142.30 | 189037 |
| 2022-09-07 | 55.15 | $140.41 | 270034 |
| 2022-09-06 | 48.75 | $136.41 | 386100 |
| 2022-09-02 | 51.11 | $137.77 | 456700 |
| 2022-09-01 | 48.97 | $136.53 | 446834 |
| 2022-08-31 | 46.71 | $135.26 | 376649 |
| 2022-08-30 | 44.01 | $133.81 | 332200 |
| 2022-08-29 | 43.49 | $133.53 | 289100 |
| 2022-08-26 | 44.09 | $133.96 | 203410 |
| 2022-08-25 | 46.47 | $135.63 | 154344 |
| 2022-08-24 | 46.27 | $135.51 | 173900 |
| 2022-08-23 | 46.11 | $135.41 | 161525 |
| 2022-08-22 | 47.07 | $136.14 | 297500 |
| 2022-08-19 | 52.48 | $139.96 | 379100 |
| 2022-08-18 | 52.84 | $140.20 | 363700 |
| 2022-08-17 | 49.63 | $137.87 | 276524 |
| 2022-08-16 | 48.81 | $137.29 | 242623 |
| 2022-08-15 | 47.44 | $136.32 | 251054 |
| 2022-08-12 | 48.67 | $137.29 | 394700 |
| 2022-08-11 | 45.79 | $135.20 | 496400 |
| 2022-08-10 | 39.14 | $130.92 | 260919 |
| 2022-08-09 | 35.27 | $128.73 | 327800 |
| 2022-08-08 | 33.38 | $127.70 | 380100 |
| 2022-08-05 | 28.78 | $125.30 | 406243 |
| 2022-08-04 | 28.87 | $125.41 | 433500 |
| 2022-08-03 | 30.12 | $127.00 | 693100 |
| 2022-08-02 | 24.88 | $124.30 | 469236 |
| 2022-08-01 | 26.09 | $126.05 | 525700 |
| 2022-07-29 | 28.53 | $129.31 | 472900 |
| 2022-07-28 | 28.74 | $129.58 | 615831 |
| 2022-07-27 | 31.71 | $133.17 | 490800 |
| 2022-07-26 | 33.24 | $134.85 | 813930 |
| 2022-07-25 | 38.44 | $139.82 | 479400 |
| 2022-07-22 | 37.85 | $139.50 | 414800 |
| 2022-07-21 | 37.91 | $139.56 | 353200 |
| 2022-07-20 | 36.74 | $138.88 | 320807 |
| 2022-07-19 | 37.33 | $139.48 | 357900 |
| 2022-07-18 | 34.38 | $137.72 | 473100 |
| 2022-07-15 | 33.59 | $137.25 | 637900 |
| 2022-07-14 | 34.38 | $138.19 | 511200 |
| 2022-07-13 | 40.13 | $144.23 | 523000 |
| 2022-07-12 | 42.27 | $146.15 | 331545 |
| 2022-07-11 | 47.97 | $150.66 | 218900 |
| 2022-07-08 | 46.67 | $149.80 | 189400 |
| 2022-07-07 | 48.31 | $151.03 | 240444 |
| 2022-07-06 | 50.67 | $152.74 | 426300 |
| 2022-07-05 | 48.39 | $151.11 | 385945 |
| 2022-07-01 | 57.65 | $157.07 | 393200 |
| 2022-06-30 | 56.73 | $156.37 | 316400 |
| 2022-06-29 | 56.09 | $155.88 | 227900 |
| 2022-06-28 | 56.40 | $156.07 | 354435 |
| 2022-06-27 | 59.05 | $157.72 | 311207 |
| 2022-06-24 | 57.95 | $156.75 | 381100 |
| 2022-06-23 | 51.36 | $151.63 | 166530 |
| 2022-06-22 | 50.15 | $150.80 | 207102 |
| 2022-06-21 | 48.63 | $149.75 | 220544 |
| 2022-06-17 | 47.45 | $148.94 | 508404 |
| 2022-06-16 | 46.35 | $148.18 | 340102 |
| 2022-06-15 | 48.57 | $149.93 | 505271 |
| 2022-06-14 | 49.83 | $150.90 | 307700 |
| 2022-06-13 | 46.14 | $148.20 | 358993 |
| 2022-06-10 | 51.62 | $152.31 | 225900 |
| 2022-06-09 | 52.36 | $152.82 | 165743 |
| 2022-06-08 | 53.55 | $153.66 | 162223 |
| 2022-06-07 | 57.13 | $156.10 | 200400 |
| 2022-06-06 | 54.79 | $154.11 | 200700 |
| 2022-06-03 | 52.52 | $152.28 | 196148 |
| 2022-06-02 | 52.82 | $152.50 | 176736 |
| 2022-06-01 | 49.80 | $150.08 | 219900 |
| 2022-05-31 | 54.51 | $153.52 | 240239 |
| 2022-05-27 | 57.67 | $155.61 | 252100 |
| 2022-05-26 | 53.86 | $152.47 | 202927 |
| 2022-05-25 | 52.02 | $151.06 | 283900 |
| 2022-05-24 | 52.60 | $151.47 | 314791 |
| 2022-05-23 | 51.42 | $150.53 | 282614 |
| 2022-05-20 | 49.14 | $148.75 | 287426 |
| 2022-05-19 | 50.80 | $150.06 | 251400 |
| 2022-05-18 | 50.92 | $150.15 | 308400 |
| 2022-05-17 | 56.51 | $154.38 | 411343 |
| 2022-05-16 | 49.77 | $148.94 | 264107 |
| 2022-05-13 | 47.95 | $147.65 | 279303 |
| 2022-05-12 | 41.34 | $143.42 | 271500 |
| 2022-05-11 | 41.86 | $143.86 | 355230 |
| 2022-05-10 | 43.43 | $145.17 | 438700 |
| 2022-05-09 | 40.51 | $143.36 | 269300 |
| 2022-05-06 | 42.69 | $145.25 | 307800 |
| 2022-05-05 | 43.93 | $146.29 | 399510 |
| 2022-05-04 | 42.92 | $145.62 | 494500 |
| 2022-05-03 | 44.31 | $146.85 | 290500 |
| 2022-05-02 | 40.75 | $144.45 | 410400 |
| 2022-04-29 | 39.31 | $143.52 | 445300 |
| 2022-04-28 | 44.10 | $147.92 | 237505 |
| 2022-04-27 | 42.67 | $146.97 | 301018 |
| 2022-04-26 | 39.38 | $144.85 | 215042 |
| 2022-04-25 | 43.55 | $148.57 | 283900 |
| 2022-04-22 | 43.21 | $148.35 | 241203 |
| 2022-04-21 | 48.78 | $152.77 | 182500 |
| 2022-04-20 | 50.96 | $154.32 | 233413 |
| 2022-04-19 | 47.97 | $152.23 | 231702 |
| 2022-04-18 | 46.96 | $151.54 | 215137 |
| 2022-04-14 | 50.51 | $154.16 | 229720 |
| 2022-04-13 | 49.96 | $153.76 | 312100 |
| 2022-04-12 | 47.44 | $151.94 | 340600 |
| 2022-04-11 | 51.59 | $155.00 | 429232 |
| 2022-04-08 | 55.69 | $157.71 | 239200 |
| 2022-04-07 | 54.83 | $157.03 | 310312 |
| 2022-04-06 | 57.50 | $158.75 | 451430 |
| 2022-04-05 | 56.39 | $157.80 | 433877 |
| 2022-04-04 | 59.36 | $159.71 | 732900 |
| 2022-04-01 | 62.97 | $161.90 | 401700 |
| 2022-03-31 | 59.33 | $158.51 | 347922 |
| 2022-03-30 | 59.11 | $158.31 | 292832 |
| 2022-03-29 | 58.82 | $158.05 | 345906 |
| 2022-03-28 | 55.13 | $154.78 | 402600 |
| 2022-03-25 | 52.91 | $152.97 | 317018 |
| 2022-03-24 | 50.39 | $151.01 | 332035 |
| 2022-03-23 | 48.11 | $149.32 | 293230 |
| 2022-03-22 | 49.89 | $150.70 | 321400 |
| 2022-03-21 | 47.98 | $149.26 | 353113 |
| 2022-03-18 | 49.30 | $150.33 | 1.1M |
| 2022-03-17 | 47.40 | $148.85 | 391100 |
| 2022-03-16 | 46.04 | $147.81 | 545500 |
| 2022-03-15 | 43.06 | $145.58 | 360900 |
| 2022-03-14 | 35.90 | $140.85 | 374300 |
| 2022-03-11 | 36.06 | $141.02 | 350318 |
| 2022-03-10 | 35.80 | $140.85 | 373137 |
| 2022-03-09 | 36.98 | $142.24 | 434712 |
| 2022-03-08 | 29.92 | $137.77 | 379800 |
| 2022-03-07 | 31.50 | $139.88 | 522835 |
| 2022-03-04 | 35.42 | $144.53 | 407246 |
| 2022-03-03 | 38.31 | $147.50 | 270403 |
| 2022-03-02 | 39.92 | $149.04 | 370500 |
| 2022-03-01 | 33.85 | $145.49 | 367524 |
| 2022-02-28 | 39.50 | $150.78 | 255900 |
| 2022-02-25 | 43.19 | $153.63 | 333645 |
| 2022-02-24 | 36.70 | $150.34 | 614500 |
| 2022-02-23 | 35.32 | $149.69 | 430524 |
| 2022-02-22 | 35.67 | $150.00 | 505400 |
| 2022-02-18 | 40.25 | $153.70 | 247700 |
| 2022-02-17 | 40.15 | $153.65 | 398916 |
| 2022-02-16 | 43.08 | $155.82 | 377500 |
| 2022-02-15 | 43.79 | $156.33 | 293601 |
| 2022-02-14 | 41.74 | $155.19 | 680400 |
| 2022-02-11 | 38.96 | $153.69 | 314117 |
| 2022-02-10 | 39.77 | $154.36 | 391200 |
| 2022-02-09 | 41.34 | $155.66 | 460027 |
| 2022-02-08 | 38.55 | $154.09 | 505300 |
| 2022-02-07 | 40.79 | $156.00 | 872200 |
| 2022-02-04 | 38.38 | $154.65 | 827400 |
| 2022-02-03 | 39.20 | $155.38 | 929000 |
| 2022-02-02 | 41.85 | $157.66 | 633200 |
| 2022-02-01 | 42.21 | $157.96 | 662504 |
| 2022-01-31 | 40.95 | $157.17 | 927500 |
| 2022-01-28 | 39.07 | $155.99 | 693300 |
| 2022-01-27 | 34.48 | $153.26 | 595200 |
| 2022-01-26 | 41.50 | $159.71 | 593200 |
| 2022-01-25 | 49.84 | $165.29 | 325825 |
| 2022-01-24 | 50.06 | $165.42 | 468413 |
| 2022-01-21 | 50.72 | $165.82 | 220500 |
| 2022-01-20 | 53.37 | $167.40 | 296200 |
| 2022-01-19 | 54.84 | $168.25 | 423600 |
| 2022-01-18 | 58.44 | $170.26 | 248024 |
| 2022-01-14 | 60.43 | $171.32 | 210800 |
| 2022-01-13 | 58.34 | $169.68 | 338400 |
| 2022-01-12 | 57.61 | $169.11 | 354904 |
| 2022-01-11 | 56.23 | $168.04 | 262000 |
| 2022-01-10 | 54.85 | $166.99 | 275405 |
| 2022-01-07 | 53.81 | $166.19 | 244445 |
| 2022-01-06 | 52.59 | $165.26 | 233802 |
| 2022-01-05 | 49.35 | $162.88 | 358701 |
| 2022-01-04 | 52.40 | $165.01 | 458700 |
| 2022-01-03 | 56.26 | $167.51 | 422037 |
| 2021-12-31 | 59.29 | $169.33 | 213622 |
| 2021-12-30 | 60.07 | $169.79 | 260100 |
| 2021-12-29 | 65.42 | $172.82 | 171730 |
| 2021-12-28 | 63.68 | $171.10 | 198800 |
| 2021-12-27 | 61.12 | $168.74 | 280100 |
| 2021-12-23 | 59.89 | $167.66 | 310700 |
| 2021-12-22 | 58.48 | $166.44 | 357718 |
| 2021-12-21 | 58.70 | $166.58 | 450445 |
| 2021-12-20 | 57.48 | $165.48 | 406400 |
| 2021-12-17 | 61.85 | $168.25 | 1.1M |
| 2021-12-16 | 60.67 | $167.10 | 411400 |
| 2021-12-15 | 61.27 | $167.48 | 418138 |
| 2021-12-14 | 60.45 | $166.64 | 446545 |
| 2021-12-13 | 58.52 | $164.68 | 426207 |
| 2021-12-10 | 59.68 | $165.50 | 371922 |
| 2021-12-09 | 62.00 | $167.13 | 350700 |
| 2021-12-08 | 60.45 | $165.40 | 333700 |
| 2021-12-07 | 60.23 | $165.15 | 377711 |
| 2021-12-06 | 59.91 | $164.78 | 489400 |
| 2021-12-03 | 57.51 | $162.02 | 527038 |
| 2021-12-02 | 58.23 | $162.62 | 553600 |
| 2021-12-01 | 51.34 | $155.48 | 496200 |
| 2021-11-30 | 49.83 | $154.11 | 3.3M |
| 2021-11-29 | 50.91 | $155.10 | 503500 |
| 2021-11-26 | 52.04 | $156.14 | 418200 |
| 2021-11-24 | 60.83 | $163.27 | 576000 |
| 2021-11-23 | 67.03 | $167.38 | 601800 |
| 2021-11-22 | 65.38 | $165.35 | 543829 |
| 2021-11-19 | 63.94 | $163.66 | 557220 |
| 2021-11-18 | 63.57 | $163.22 | 590635 |
| 2021-11-17 | 63.13 | $162.69 | 661630 |
| 2021-11-16 | 61.10 | $160.25 | 560616 |
| 2021-11-15 | 56.85 | $155.67 | 460612 |
| 2021-11-12 | 57.78 | $156.38 | 581200 |
| 2021-11-11 | 57.42 | $156.00 | 444500 |
| 2021-11-10 | 56.37 | $154.85 | 412021 |
| 2021-11-09 | 57.70 | $155.98 | 351721 |
| 2021-11-08 | 60.80 | $158.55 | 495704 |
| 2021-11-05 | 55.50 | $152.55 | 466200 |
| 2021-11-04 | 50.12 | $147.51 | 362100 |
| 2021-11-03 | 56.87 | $152.72 | 343500 |
| 2021-11-02 | 57.07 | $152.86 | 403947 |
| 2021-11-01 | 51.34 | $147.84 | 464703 |
| 2021-10-29 | 42.59 | $141.80 | 458100 |
| 2021-10-28 | 47.23 | $145.27 | 542346 |
| 2021-10-27 | 50.56 | $147.48 | 668200 |
| 2021-10-26 | 62.82 | $153.92 | 845200 |
| 2021-10-25 | 56.36 | $149.78 | 592200 |
| 2021-10-22 | 52.22 | $147.61 | 375306 |
| 2021-10-21 | 53.08 | $148.00 | 393511 |
| 2021-10-20 | 51.83 | $147.35 | 373100 |
| 2021-10-19 | 50.19 | $146.51 | 311329 |
| 2021-10-18 | 49.41 | $146.11 | 379839 |
| 2021-10-15 | 52.96 | $147.92 | 359800 |
| 2021-10-14 | 53.69 | $148.28 | 355800 |
| 2021-10-13 | 49.51 | $146.00 | 803102 |
| 2021-10-12 | 49.68 | $146.09 | 402341 |
| 2021-10-11 | 48.19 | $145.29 | 406300 |
| 2021-10-08 | 51.87 | $147.31 | 375922 |
| 2021-10-07 | 49.42 | $145.96 | 377900 |
| 2021-10-06 | 45.52 | $143.96 | 500736 |
| 2021-10-05 | 35.74 | $139.81 | 474626 |
| 2021-10-04 | 33.95 | $139.15 | 331400 |
| 2021-10-01 | 34.52 | $139.56 | 340801 |
| 2021-09-30 | 34.11 | $139.40 | 481800 |
| 2021-09-29 | 34.34 | $139.58 | 803609 |
| 2021-09-28 | 30.39 | $137.98 | 634500 |
| 2021-09-27 | 32.50 | $139.80 | 441341 |
| 2021-09-24 | 33.21 | $140.39 | 273317 |
| 2021-09-23 | 34.83 | $141.71 | 344300 |
| 2021-09-22 | 33.78 | $141.26 | 265505 |
| 2021-09-21 | 34.08 | $141.52 | 352300 |
| 2021-09-20 | 36.07 | $143.22 | 437024 |
| 2021-09-17 | 37.01 | $144.00 | 1.4M |
| 2021-09-16 | 36.81 | $143.90 | 575216 |
| 2021-09-15 | 35.18 | $143.07 | 441923 |
| 2021-09-14 | 36.67 | $144.44 | 370341 |
| 2021-09-13 | 39.06 | $146.54 | 354400 |
| 2021-09-10 | 39.77 | $147.14 | 405911 |
| 2021-09-09 | 43.93 | $150.45 | 337000 |
| 2021-09-08 | 48.77 | $153.76 | 312341 |
| 2021-09-07 | 42.69 | $150.41 | 392513 |
| 2021-09-03 | 45.87 | $152.47 | 310200 |
| 2021-09-02 | 49.40 | $154.55 | 202307 |
| 2021-09-01 | 51.37 | $155.64 | 210800 |
| 2021-08-31 | 53.38 | $156.73 | 329900 |
| 2021-08-30 | 51.73 | $155.73 | 244110 |
| 2021-08-27 | 57.85 | $158.87 | 270400 |
| 2021-08-26 | 55.51 | $157.40 | 357927 |
| 2021-08-25 | 65.95 | $161.81 | 164436 |
| 2021-08-24 | 65.57 | $161.54 | 184100 |
| 2021-08-23 | 68.84 | $162.76 | 232800 |
| 2021-08-20 | 68.63 | $162.59 | 324916 |
| 2021-08-19 | 71.64 | $163.72 | 176934 |
| 2021-08-18 | 70.80 | $162.94 | 276628 |
| 2021-08-17 | 71.76 | $163.31 | 252001 |
| 2021-08-16 | 69.70 | $161.35 | 266200 |
| 2021-08-13 | 68.94 | $160.66 | 218600 |
| 2021-08-12 | 68.07 | $159.87 | 237647 |
| 2021-08-11 | 66.24 | $158.25 | 155200 |
| 2021-08-10 | 64.57 | $156.86 | 325145 |
| 2021-08-09 | 63.43 | $155.93 | 223527 |
| 2021-08-06 | 62.80 | $155.42 | 276200 |
| 2021-08-05 | 60.12 | $153.31 | 263800 |
| 2021-08-04 | 59.07 | $152.52 | 288400 |
| 2021-08-03 | 56.83 | $150.88 | 365118 |
| 2021-08-02 | 59.10 | $152.09 | 282822 |
| 2021-07-30 | 60.23 | $152.69 | 474700 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.69
2026-07-27
Close Price
$328.87
Vol: 232239
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.76
Maximum
-0.04
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -7.69 | $328.87 | 232239 |
| 2026-07-24 | -1.58 | $329.10 | 295800 |
| 2026-07-23 | -38.49 | $317.41 | 674008 |
| 2026-07-22 | -31.28 | $319.69 | 348117 |
| 2026-07-21 | -26.56 | $321.18 | 293648 |
| 2026-07-20 | -23.57 | $321.51 | 434900 |
| 2026-07-17 | -19.04 | $323.06 | 364908 |
| 2026-07-16 | -41.85 | $315.26 | 334500 |
| 2026-07-15 | -63.88 | $307.73 | 359500 |
| 2026-07-14 | -28.22 | $319.92 | 348337 |
| 2026-07-13 | -26.06 | $320.66 | 220501 |
| 2026-07-10 | -42.64 | $314.99 | 421900 |
| 2026-07-09 | -43.09 | $311.17 | 608600 |
| 2026-07-08 | -15.08 | $322.37 | 299904 |
| 2026-07-07 | -12.31 | $323.69 | 298600 |
| 2026-07-06 | -10.83 | $323.11 | 405416 |
| 2026-07-02 | -4.09 | $326.29 | 318841 |
| 2026-07-01 | -17.67 | $316.84 | 417805 |
| 2026-06-30 | -17.05 | $316.90 | 460400 |
| 2026-06-29 | -0.08 | $323.03 | 301500 |
| 2026-06-26 | -0.48 | $319.59 | 611400 |
| 2026-06-25 | -17.48 | $307.14 | 225400 |
| 2026-06-24 | -8.10 | $310.08 | 321700 |
| 2026-06-23 | -2.71 | $307.56 | 263400 |
| 2026-06-22 | -19.43 | $300.93 | 365718 |
| 2026-06-18 | -20.77 | $299.17 | 618100 |
| 2026-06-17 | -7.83 | $303.02 | 231445 |
| 2026-06-16 | -19.43 | $300.61 | 291500 |
| 2026-06-15 | -29.83 | $297.38 | 283410 |
| 2026-06-12 | -18.56 | $300.88 | 302929 |
| 2026-06-11 | -27.35 | $298.15 | 349100 |
| 2026-06-10 | -35.08 | $295.75 | 676700 |
| 2026-06-09 | -77.00 | $282.74 | 366400 |
| 2026-06-08 | -79.03 | $282.11 | 290836 |
| 2026-06-05 | -58.51 | $288.48 | 303900 |
| 2026-06-04 | -93.14 | $277.73 | 348500 |
| 2026-06-03 | -83.86 | $280.61 | 310613 |
| 2026-06-02 | -93.41 | $277.69 | 294100 |
| 2026-06-01 | -99.66 | $277.71 | 357700 |
| 2026-05-29 | -96.60 | $280.35 | 407100 |
| 2026-05-28 | -98.34 | $285.63 | 305000 |
| 2026-05-27 | -88.36 | $289.68 | 453900 |
| 2026-05-26 | -71.22 | $294.83 | 312600 |
| 2026-05-22 | -68.62 | $295.56 | 324300 |
| 2026-05-21 | -50.77 | $300.56 | 333100 |
| 2026-05-20 | -42.28 | $303.06 | 450699 |
| 2026-05-19 | -45.92 | $302.03 | 669144 |
| 2026-05-18 | -59.69 | $298.40 | 414934 |
| 2026-05-15 | -76.26 | $294.23 | 741142 |
| 2026-05-14 | -96.31 | $287.93 | 443003 |
| 2026-05-13 | -93.53 | $290.01 | 329410 |
| 2026-05-12 | -77.52 | $296.34 | 451500 |
| 2026-05-11 | -78.90 | $295.95 | 299800 |
| 2026-05-08 | -63.97 | $300.16 | 187700 |
| 2026-05-07 | -61.56 | $300.84 | 313321 |
| 2026-05-06 | -55.21 | $302.63 | 243805 |
| 2026-05-05 | -57.31 | $302.04 | 354800 |
| 2026-05-04 | -56.45 | $302.28 | 449805 |
| 2026-05-01 | -67.02 | $299.30 | 475400 |
| 2026-04-30 | -36.99 | $306.97 | 551200 |
| 2026-04-29 | -47.60 | $303.75 | 544330 |
| 2026-04-28 | -25.00 | $310.61 | 349143 |
| 2026-04-27 | -23.75 | $310.99 | 282100 |
| 2026-04-24 | -29.05 | $309.38 | 268116 |
| 2026-04-23 | -15.68 | $313.44 | 271100 |
| 2026-04-22 | -23.55 | $311.05 | 274700 |
| 2026-04-21 | -21.31 | $311.73 | 363609 |
| 2026-04-20 | -17.79 | $312.80 | 270600 |
| 2026-04-17 | -9.28 | $315.20 | 190339 |
| 2026-04-16 | -1.40 | $314.62 | 311149 |
| 2026-04-15 | -14.25 | $310.76 | 331500 |
| 2026-04-14 | -22.82 | $308.20 | 239606 |
| 2026-04-13 | -24.19 | $307.84 | 389510 |
| 2026-04-10 | -42.42 | $303.03 | 261600 |
| 2026-04-09 | -16.29 | $309.85 | 212200 |
| 2026-04-08 | -9.18 | $307.08 | 383332 |
| 2026-04-07 | -15.89 | $302.70 | 226269 |
| 2026-04-06 | -16.10 | $301.00 | 161600 |
| 2026-04-02 | -11.04 | $300.37 | 176739 |
| 2026-04-01 | -43.35 | $295.66 | 222000 |
| 2026-03-31 | -32.58 | $297.23 | 233300 |
| 2026-03-30 | -58.21 | $295.59 | 220750 |
| 2026-03-27 | -78.21 | $292.21 | 249732 |
| 2026-03-26 | -61.26 | $295.95 | 253300 |
| 2026-03-25 | -73.54 | $293.24 | 204300 |
| 2026-03-24 | -69.32 | $294.17 | 306745 |
| 2026-03-23 | -73.58 | $293.23 | 438704 |
| 2026-03-20 | -84.91 | $290.73 | 906812 |
| 2026-03-19 | -80.61 | $291.68 | 342700 |
| 2026-03-18 | -62.35 | $295.71 | 402747 |
| 2026-03-17 | -67.91 | $295.51 | 291100 |
| 2026-03-16 | -73.76 | $294.03 | 286430 |
| 2026-03-13 | -74.75 | $293.78 | 251237 |
| 2026-03-12 | -86.10 | $291.36 | 322700 |
| 2026-03-11 | -92.88 | $290.85 | 553019 |
| 2026-03-10 | -64.70 | $297.22 | 383406 |
| 2026-03-09 | -66.71 | $296.64 | 386900 |
| 2026-03-06 | -59.29 | $298.78 | 324035 |
| 2026-03-05 | -62.73 | $297.79 | 312700 |
| 2026-03-04 | -48.41 | $300.48 | 289586 |
| 2026-03-03 | -43.83 | $301.68 | 307300 |
| 2026-03-02 | -25.62 | $307.03 | 289346 |
| 2026-02-27 | -36.91 | $302.46 | 362100 |
| 2026-02-26 | -44.09 | $298.39 | 389000 |
| 2026-02-25 | -40.99 | $298.68 | 531907 |
| 2026-02-24 | -24.33 | $305.21 | 360316 |
| 2026-02-23 | -31.87 | $301.90 | 297100 |
| 2026-02-20 | -35.60 | $299.00 | 688800 |
| 2026-02-19 | -33.49 | $300.00 | 301100 |
| 2026-02-18 | -25.22 | $303.92 | 324724 |
| 2026-02-17 | -18.45 | $307.13 | 257000 |
| 2026-02-13 | -30.60 | $301.37 | 624800 |
| 2026-02-12 | -10.50 | $310.90 | 752200 |
| 2026-02-11 | -14.08 | $304.84 | 561611 |
| 2026-02-10 | -36.11 | $295.51 | 303111 |
| 2026-02-09 | -51.25 | $289.10 | 323100 |
| 2026-02-06 | -24.19 | $300.56 | 474810 |
| 2026-02-05 | -13.01 | $305.29 | 708028 |
| 2026-02-04 | -9.30 | $300.37 | 956702 |
| 2026-02-03 | -13.24 | $285.95 | 324328 |
| 2026-02-02 | -17.91 | $284.50 | 387100 |
| 2026-01-30 | -14.80 | $281.70 | 419700 |
| 2026-01-29 | -9.97 | $282.72 | 364811 |
| 2026-01-28 | -58.69 | $275.40 | 291216 |
| 2026-01-27 | -64.70 | $274.39 | 318915 |
| 2026-01-26 | -57.08 | $275.67 | 256005 |
| 2026-01-23 | -70.77 | $273.37 | 272100 |
| 2026-01-22 | -81.25 | $271.70 | 246817 |
| 2026-01-21 | -65.79 | $274.28 | 271338 |
| 2026-01-20 | -76.63 | $272.47 | 258415 |
| 2026-01-16 | -91.91 | $269.92 | 316622 |
| 2026-01-15 | -80.11 | $271.89 | 261600 |
| 2026-01-14 | -66.81 | $274.11 | 356108 |
| 2026-01-13 | -87.38 | $270.10 | 495300 |
| 2026-01-12 | -60.75 | $274.72 | 307256 |
| 2026-01-09 | -60.52 | $273.15 | 388800 |
| 2026-01-08 | -24.43 | $279.51 | 291800 |
| 2026-01-07 | -47.54 | $274.07 | 392000 |
| 2026-01-06 | -55.14 | $272.00 | 576704 |
| 2026-01-05 | -31.98 | $277.57 | 505800 |
| 2026-01-02 | -54.14 | $272.24 | 558900 |
| 2025-12-31 | -17.05 | $281.16 | 219100 |
| 2025-12-30 | -6.61 | $283.67 | 329805 |
| 2025-12-29 | -4.88 | $283.84 | 232014 |
| 2025-12-26 | -12.09 | $281.40 | 185200 |
| 2025-12-24 | -24.62 | $278.36 | 172312 |
| 2025-12-23 | -10.27 | $281.39 | 394200 |
| 2025-12-22 | -1.99 | $282.15 | 298400 |
| 2025-12-19 | -1.03 | $278.52 | 979313 |
| 2025-12-18 | -9.41 | $274.91 | 477600 |
| 2025-12-17 | -2.22 | $276.76 | 462100 |
| 2025-12-16 | -10.94 | $272.44 | 396340 |
| 2025-12-15 | -14.79 | $271.54 | 323800 |
| 2025-12-12 | -0.10 | $272.41 | 250637 |
| 2025-12-11 | -7.67 | $270.39 | 318942 |
| 2025-12-10 | -32.73 | $265.29 | 312500 |
| 2025-12-09 | -41.97 | $263.41 | 275800 |
| 2025-12-08 | -37.25 | $264.37 | 300000 |
| 2025-12-05 | -35.14 | $264.80 | 332916 |
| 2025-12-04 | -26.38 | $268.68 | 376849 |
| 2025-12-03 | -36.16 | $266.41 | 433000 |
| 2025-12-02 | -42.16 | $265.02 | 515619 |
| 2025-12-01 | -46.25 | $263.96 | 473600 |
| 2025-11-28 | -58.15 | $261.17 | 199813 |
| 2025-11-26 | -53.02 | $260.93 | 312800 |
| 2025-11-25 | -37.16 | $261.72 | 555317 |
| 2025-11-24 | -45.54 | $254.93 | 463404 |
| 2025-11-21 | -40.25 | $257.24 | 501800 |
| 2025-11-20 | -30.51 | $261.49 | 407800 |
| 2025-11-19 | -28.97 | $262.16 | 338200 |
| 2025-11-18 | -20.56 | $265.83 | 315238 |
| 2025-11-17 | -27.60 | $262.76 | 400119 |
| 2025-11-14 | -25.74 | $263.57 | 346700 |
| 2025-11-13 | -16.73 | $267.50 | 281300 |
| 2025-11-12 | -20.47 | $265.87 | 348019 |
| 2025-11-11 | -18.40 | $266.77 | 337304 |
| 2025-11-10 | -16.50 | $267.60 | 331541 |
| 2025-11-07 | -12.26 | $269.45 | 480000 |
| 2025-11-06 | -19.55 | $266.27 | 661500 |
| 2025-11-05 | -0.41 | $267.37 | 458831 |
| 2025-11-04 | -14.18 | $262.59 | 616327 |
| 2025-11-03 | -39.83 | $255.99 | 602700 |
| 2025-10-31 | -44.44 | $254.09 | 826530 |
| 2025-10-30 | -43.78 | $254.36 | 769600 |
| 2025-10-29 | -60.27 | $247.56 | 737404 |
| 2025-10-28 | -98.98 | $231.59 | 538200 |
| 2025-10-27 | -94.13 | $242.27 | 345946 |
| 2025-10-24 | -90.48 | $243.44 | 363900 |
| 2025-10-23 | -91.62 | $243.24 | 462507 |
| 2025-10-22 | -93.75 | $242.56 | 402845 |
| 2025-10-21 | -98.47 | $245.30 | 506600 |
| 2025-10-20 | -79.70 | $248.63 | 331000 |
| 2025-10-17 | -67.99 | $250.95 | 513100 |
| 2025-10-16 | -65.07 | $251.87 | 774747 |
| 2025-10-15 | -36.17 | $260.00 | 594434 |
| 2025-10-14 | -22.22 | $264.59 | 388000 |
| 2025-10-13 | -27.77 | $262.03 | 286823 |
| 2025-10-10 | -32.10 | $260.41 | 322735 |
| 2025-10-09 | -34.74 | $259.42 | 390600 |
| 2025-10-08 | -27.45 | $262.15 | 486703 |
| 2025-10-07 | -14.40 | $267.03 | 474828 |
| 2025-10-06 | -2.45 | $266.40 | 439700 |
| 2025-10-03 | -5.69 | $259.51 | 377840 |
| 2025-10-02 | -14.15 | $255.75 | 402633 |
| 2025-10-01 | -11.21 | $256.46 | 364926 |
| 2025-09-30 | -2.47 | $253.93 | 491730 |
| 2025-09-29 | -18.96 | $250.22 | 335633 |
| 2025-09-26 | -16.88 | $250.61 | 315700 |
| 2025-09-25 | -26.76 | $247.45 | 296344 |
| 2025-09-24 | -0.19 | $250.42 | 382200 |
| 2025-09-23 | -33.90 | $244.79 | 332000 |
| 2025-09-22 | -49.43 | $242.49 | 321712 |
| 2025-09-19 | -49.94 | $243.02 | 1.5M |
| 2025-09-18 | -53.18 | $242.50 | 471600 |
| 2025-09-17 | -62.80 | $240.96 | 329900 |
| 2025-09-16 | -87.45 | $237.01 | 627200 |
| 2025-09-15 | -48.05 | $243.50 | 401500 |
| 2025-09-12 | -23.45 | $247.35 | 460105 |
| 2025-09-11 | -41.41 | $244.54 | 323500 |
| 2025-09-10 | -79.94 | $238.51 | 355000 |
| 2025-09-09 | -81.09 | $238.33 | 362216 |
| 2025-09-08 | -70.67 | $239.96 | 611400 |
| 2025-09-05 | -71.27 | $240.65 | 344932 |
| 2025-09-04 | -43.92 | $244.63 | 328700 |
| 2025-09-03 | -31.75 | $246.40 | 352218 |
| 2025-09-02 | -45.22 | $244.44 | 485100 |
| 2025-08-29 | -55.19 | $242.99 | 304929 |
| 2025-08-28 | -66.05 | $241.41 | 427800 |
| 2025-08-27 | -45.91 | $244.34 | 454909 |
| 2025-08-26 | -44.19 | $244.59 | 324338 |
| 2025-08-25 | -38.42 | $245.43 | 266935 |
| 2025-08-22 | -21.31 | $247.92 | 307600 |
| 2025-08-21 | -6.28 | $249.15 | 274740 |
| 2025-08-20 | -11.67 | $248.05 | 288700 |
| 2025-08-19 | -38.06 | $243.64 | 253548 |
| 2025-08-18 | -61.96 | $239.61 | 408500 |
| 2025-08-15 | -59.62 | $238.91 | 376300 |
| 2025-08-14 | -41.51 | $242.28 | 244600 |
| 2025-08-13 | -31.94 | $244.06 | 225700 |
| 2025-08-12 | -56.08 | $239.57 | 297330 |
| 2025-08-11 | -51.45 | $240.43 | 266100 |
| 2025-08-08 | -51.77 | $240.37 | 266200 |
| 2025-08-07 | -56.40 | $239.51 | 303423 |
| 2025-08-06 | -44.30 | $241.76 | 306500 |
| 2025-08-05 | -52.15 | $240.30 | 357210 |
| 2025-08-04 | -53.87 | $239.98 | 338700 |
| 2025-08-01 | -43.92 | $241.83 | 325151 |
| 2025-07-31 | -33.66 | $243.74 | 611300 |
| 2025-07-30 | -25.95 | $244.47 | 497923 |
| 2025-07-29 | -26.69 | $244.34 | 462622 |
| 2025-07-28 | -14.60 | $245.32 | 617800 |
| 2025-07-25 | -1.12 | $247.26 | 947140 |
| 2025-07-24 | -47.26 | $239.00 | 849300 |
| 2025-07-23 | -59.40 | $237.25 | 642986 |
| 2025-07-22 | -61.85 | $237.13 | 797327 |
| 2025-07-21 | -96.35 | $231.95 | 703000 |
| 2025-07-18 | -86.38 | $235.96 | 347400 |
| 2025-07-17 | -65.68 | $239.00 | 376600 |
| 2025-07-16 | -64.19 | $239.21 | 396700 |
| 2025-07-15 | -87.89 | $236.00 | 532700 |
| 2025-07-14 | -63.02 | $239.80 | 655900 |
| 2025-07-11 | -78.34 | $237.46 | 279828 |
| 2025-07-10 | -71.92 | $238.44 | 398902 |
| 2025-07-09 | -60.08 | $240.25 | 357800 |
| 2025-07-08 | -57.59 | $240.63 | 504138 |
| 2025-07-07 | -66.49 | $239.27 | 327700 |
| 2025-07-03 | -55.82 | $240.90 | 332916 |
| 2025-07-02 | -90.95 | $235.83 | 534403 |
| 2025-07-01 | -57.71 | $244.09 | 475200 |
| 2025-06-30 | -64.91 | $242.90 | 622600 |
| 2025-06-27 | -73.26 | $241.46 | 572400 |
| 2025-06-26 | -72.39 | $241.61 | 228046 |
| 2025-06-25 | -76.86 | $240.84 | 302400 |
| 2025-06-24 | -57.42 | $244.19 | 659112 |
| 2025-06-23 | -51.43 | $244.90 | 496600 |
| 2025-06-20 | -53.16 | $244.59 | 996147 |
| 2025-06-18 | -49.69 | $245.21 | 498104 |
| 2025-06-17 | -58.42 | $243.65 | 359600 |
| 2025-06-16 | -36.04 | $247.65 | 366300 |
| 2025-06-13 | -54.28 | $244.39 | 239900 |
| 2025-06-12 | -39.96 | $246.95 | 279320 |
| 2025-06-11 | -69.67 | $241.64 | 285728 |
| 2025-06-10 | -60.38 | $243.30 | 251400 |
| 2025-06-09 | -57.13 | $243.88 | 412245 |
| 2025-06-06 | -40.63 | $246.83 | 358823 |
| 2025-06-05 | -62.62 | $242.90 | 478817 |
| 2025-06-04 | -40.40 | $246.87 | 313200 |
| 2025-06-03 | -17.74 | $250.92 | 343200 |
| 2025-06-02 | -0.78 | $253.95 | 440300 |
| 2025-05-30 | -16.88 | $249.42 | 584545 |
| 2025-05-29 | -43.83 | $245.14 | 329749 |
| 2025-05-28 | -78.15 | $239.69 | 281700 |
| 2025-05-27 | -46.19 | $244.71 | 344510 |
| 2025-05-23 | -66.99 | $238.99 | 711312 |
| 2025-05-22 | -58.18 | $238.77 | 347400 |
| 2025-05-21 | -26.51 | $244.32 | 326400 |
| 2025-05-20 | -19.42 | $246.40 | 269413 |
| 2025-05-19 | -13.63 | $248.10 | 248200 |
| 2025-05-16 | -20.44 | $246.10 | 421168 |
| 2025-05-15 | -30.77 | $243.07 | 519100 |
| 2025-05-14 | -42.76 | $239.55 | 308600 |
| 2025-05-13 | -29.51 | $243.44 | 385620 |
| 2025-05-12 | -13.22 | $248.22 | 310000 |
| 2025-05-09 | -0.72 | $251.89 | 277732 |
| 2025-05-08 | -7.39 | $249.93 | 389700 |
| 2025-05-07 | -9.35 | $248.14 | 423700 |
| 2025-05-06 | -2.97 | $247.57 | 308729 |
| 2025-05-05 | -3.03 | $246.83 | 312700 |
| 2025-05-02 | -12.24 | $243.24 | 429142 |
| 2025-05-01 | -38.51 | $237.20 | 376703 |
| 2025-04-30 | -29.32 | $241.93 | 440200 |
| 2025-04-29 | -29.07 | $242.01 | 517730 |
| 2025-04-28 | -41.77 | $237.89 | 421300 |
| 2025-04-25 | -49.60 | $235.35 | 1.1M |
| 2025-04-24 | -72.44 | $227.94 | 1.0M |
| 2025-04-23 | -35.39 | $239.96 | 520000 |
| 2025-04-22 | -24.48 | $243.50 | 426900 |
| 2025-04-21 | -51.23 | $234.82 | 705825 |
| 2025-04-17 | -33.26 | $240.65 | 429115 |
| 2025-04-16 | -41.89 | $237.85 | 278200 |
| 2025-04-15 | -40.20 | $238.40 | 253200 |
| 2025-04-14 | -35.91 | $239.79 | 254100 |
| 2025-04-11 | -41.40 | $238.01 | 524300 |
| 2025-04-10 | -59.77 | $232.05 | 531439 |
| 2025-04-09 | -38.72 | $238.88 | 514300 |
| 2025-04-08 | -77.77 | $226.21 | 611100 |
| 2025-04-07 | -95.78 | $220.37 | 515200 |
| 2025-04-04 | -99.15 | $232.67 | 869600 |
| 2025-04-03 | -33.33 | $245.35 | 299321 |
| 2025-04-02 | -12.53 | $249.15 | 539300 |
| 2025-04-01 | -22.88 | $245.00 | 657400 |
| 2025-03-31 | -56.50 | $240.00 | 714700 |
| 2025-03-28 | -41.34 | $242.38 | 269504 |
| 2025-03-27 | -13.63 | $246.73 | 322900 |
| 2025-03-26 | -27.06 | $244.27 | 411023 |
| 2025-03-25 | -51.23 | $239.12 | 458020 |
| 2025-03-24 | -47.94 | $239.69 | 431400 |
| 2025-03-21 | -52.23 | $236.34 | 1.4M |
| 2025-03-20 | -54.90 | $235.70 | 622900 |
| 2025-03-19 | -35.26 | $240.41 | 590800 |
| 2025-03-18 | -34.43 | $240.61 | 345000 |
| 2025-03-17 | -14.92 | $245.29 | 532800 |
| 2025-03-14 | -38.43 | $239.65 | 559300 |
| 2025-03-13 | -52.69 | $236.23 | 412812 |
| 2025-03-12 | -58.11 | $234.93 | 461200 |
| 2025-03-11 | -39.43 | $239.41 | 474916 |
| 2025-03-10 | -30.93 | $241.45 | 592500 |
| 2025-03-07 | -21.05 | $243.82 | 600241 |
| 2025-03-06 | -23.63 | $243.20 | 705000 |
| 2025-03-05 | -20.30 | $244.00 | 627739 |
| 2025-03-04 | -17.47 | $244.68 | 769707 |
| 2025-03-03 | -1.38 | $241.27 | 447307 |
| 2025-02-28 | -20.92 | $237.62 | 445100 |
| 2025-02-27 | -45.93 | $233.59 | 418800 |
| 2025-02-26 | -70.57 | $231.16 | 313300 |
| 2025-02-25 | -78.78 | $232.80 | 525428 |
| 2025-02-24 | -90.61 | $228.50 | 513800 |
| 2025-02-21 | -96.80 | $226.55 | 578204 |
| 2025-02-20 | -93.68 | $228.92 | 488600 |
| 2025-02-19 | -95.66 | $230.17 | 377016 |
| 2025-02-18 | -88.22 | $232.76 | 440340 |
| 2025-02-14 | -93.48 | $230.93 | 298000 |
| 2025-02-13 | -86.38 | $233.40 | 457012 |
| 2025-02-12 | -93.73 | $231.02 | 391900 |
| 2025-02-11 | -82.17 | $235.02 | 338900 |
| 2025-02-10 | -85.06 | $234.02 | 360600 |
| 2025-02-07 | -69.10 | $239.54 | 435103 |
| 2025-02-06 | -65.12 | $240.92 | 628230 |
| 2025-02-05 | -85.12 | $234.00 | 623300 |
| 2025-02-04 | -89.71 | $232.41 | 572800 |
| 2025-02-03 | -92.04 | $232.23 | 630000 |
| 2025-01-31 | -99.16 | $232.58 | 923500 |
| 2025-01-30 | -88.33 | $238.39 | 884544 |
| 2025-01-29 | -94.08 | $236.89 | 1.7M |
| 2025-01-28 | -26.21 | $259.06 | 485110 |
| 2025-01-27 | -1.37 | $263.22 | 449183 |
| 2025-01-24 | -31.92 | $256.02 | 363747 |
| 2025-01-23 | -61.50 | $251.97 | 298200 |
| 2025-01-22 | -30.90 | $256.16 | 391241 |
| 2025-01-21 | -17.80 | $257.22 | 319700 |
| 2025-01-17 | -14.19 | $257.46 | 1.3M |
| 2025-01-16 | -15.69 | $256.97 | 405300 |
| 2025-01-15 | -46.09 | $255.00 | 590900 |
| 2025-01-14 | -65.55 | $251.14 | 684112 |
| 2025-01-13 | -64.45 | $253.31 | 536841 |
| 2025-01-10 | -74.30 | $250.05 | 585379 |
| 2025-01-08 | -64.39 | $253.33 | 429593 |
| 2025-01-07 | -68.47 | $253.84 | 385000 |
| 2025-01-06 | -84.98 | $248.62 | 470700 |
| 2025-01-03 | -77.09 | $252.83 | 279100 |
| 2025-01-02 | -85.21 | $248.83 | 444103 |
| 2024-12-31 | -85.25 | $248.81 | 307036 |
| 2024-12-30 | -85.27 | $248.80 | 338000 |
| 2024-12-27 | -81.56 | $250.63 | 356830 |
| 2024-12-26 | -80.91 | $250.95 | 250223 |
| 2024-12-24 | -82.94 | $249.95 | 148816 |
| 2024-12-23 | -83.30 | $249.77 | 396966 |
| 2024-12-20 | -84.12 | $249.37 | 1.2M |
| 2024-12-19 | -86.15 | $248.37 | 722100 |
| 2024-12-18 | -99.15 | $241.97 | 813232 |
| 2024-12-17 | -99.72 | $255.19 | 676827 |
| 2024-12-16 | -91.99 | $260.24 | 874797 |
| 2024-12-13 | -66.65 | $267.76 | 348764 |
| 2024-12-12 | -62.53 | $268.23 | 321312 |
| 2024-12-11 | -55.46 | $270.78 | 311558 |
| 2024-12-10 | -60.18 | $269.08 | 387400 |
| 2024-12-09 | -44.62 | $274.69 | 391200 |
| 2024-12-06 | -30.84 | $279.66 | 418400 |
| 2024-12-05 | -28.58 | $287.06 | 349623 |
| 2024-12-04 | -34.23 | $284.50 | 414305 |
| 2024-12-03 | -28.84 | $286.94 | 470350 |
| 2024-12-02 | -27.67 | $287.47 | 446117 |
| 2024-11-29 | -30.59 | $286.15 | 244225 |
| 2024-11-27 | -32.16 | $285.44 | 399200 |
| 2024-11-26 | -38.91 | $282.38 | 330710 |
| 2024-11-25 | -44.90 | $279.67 | 513400 |
| 2024-11-22 | -62.06 | $271.90 | 367009 |
| 2024-11-21 | -78.09 | $264.64 | 346200 |
| 2024-11-20 | -78.84 | $264.30 | 328600 |
| 2024-11-19 | -78.16 | $264.61 | 485000 |
| 2024-11-18 | -85.03 | $261.50 | 780722 |
| 2024-11-15 | -87.94 | $260.18 | 583200 |
| 2024-11-14 | -95.05 | $256.96 | 617200 |
| 2024-11-13 | -93.42 | $260.27 | 654915 |
| 2024-11-12 | -85.05 | $263.83 | 552300 |
| 2024-11-11 | -82.86 | $264.76 | 655232 |
| 2024-11-08 | -74.96 | $268.12 | 746122 |
| 2024-11-07 | -80.39 | $265.81 | 1.0M |
| 2024-11-06 | -24.02 | $277.90 | 440000 |
| 2024-11-05 | -56.04 | $269.29 | 326600 |
| 2024-11-04 | -65.31 | $266.49 | 378300 |
| 2024-11-01 | -61.75 | $264.07 | 382600 |
| 2024-10-31 | -66.83 | $262.40 | 491100 |
| 2024-10-30 | -51.61 | $267.40 | 256500 |
| 2024-10-29 | -49.54 | $268.08 | 257900 |
| 2024-10-28 | -45.89 | $269.28 | 194342 |
| 2024-10-25 | -48.69 | $268.36 | 254924 |
| 2024-10-24 | -35.88 | $272.57 | 289847 |
| 2024-10-23 | -28.21 | $275.09 | 238300 |
| 2024-10-22 | -25.14 | $276.10 | 274007 |
| 2024-10-21 | -16.40 | $278.97 | 434801 |
| 2024-10-18 | -3.89 | $282.60 | 1.4M |
| 2024-10-17 | -1.14 | $283.49 | 423634 |
| 2024-10-16 | -24.72 | $275.86 | 309700 |
| 2024-10-15 | -28.37 | $274.68 | 348003 |
| 2024-10-14 | -16.13 | $278.64 | 394673 |
| 2024-10-11 | -25.68 | $275.55 | 431604 |
| 2024-10-10 | -15.64 | $278.80 | 699110 |
| 2024-10-09 | -20.82 | $273.82 | 925800 |
| 2024-10-08 | -64.11 | $261.47 | 879000 |
| 2024-10-07 | -90.96 | $253.81 | 992700 |
| 2024-10-04 | -0.25 | $279.69 | 256814 |
| 2024-10-03 | -10.58 | $273.87 | 195900 |
| 2024-10-02 | -4.94 | $275.30 | 240240 |
| 2024-10-01 | -8.89 | $274.30 | 248200 |
| 2024-09-30 | -1.53 | $272.40 | 423100 |
| 2024-09-27 | -11.67 | $269.40 | 314700 |
| 2024-09-26 | -2.83 | $269.09 | 384141 |
| 2024-09-25 | -25.10 | $264.04 | 300800 |
| 2024-09-24 | -31.34 | $262.64 | 265706 |
| 2024-09-23 | -21.31 | $264.55 | 259600 |
| 2024-09-20 | -24.03 | $263.67 | 667600 |
| 2024-09-19 | -31.64 | $260.96 | 435804 |
| 2024-09-18 | -21.36 | $262.96 | 199700 |
| 2024-09-17 | -19.02 | $263.58 | 236249 |
| 2024-09-16 | -9.41 | $266.00 | 312900 |
| 2024-09-13 | -13.36 | $258.51 | 247000 |
| 2024-09-12 | -28.62 | $254.20 | 357023 |
| 2024-09-11 | -23.05 | $254.94 | 251500 |
| 2024-09-10 | -18.21 | $256.12 | 292612 |
| 2024-09-09 | -9.24 | $258.83 | 264400 |
| 2024-09-06 | -11.09 | $258.27 | 222000 |
| 2024-09-05 | -5.22 | $259.91 | 220000 |
| 2024-09-04 | -5.78 | $259.04 | 225102 |
| 2024-09-03 | -7.05 | $256.94 | 287800 |
| 2024-08-30 | -12.75 | $254.79 | 373800 |
| 2024-08-29 | -4.56 | $257.45 | 264534 |
| 2024-08-28 | -1.22 | $255.86 | 293100 |
| 2024-08-27 | -15.56 | $250.51 | 181224 |
| 2024-08-26 | -16.86 | $250.11 | 208800 |
| 2024-08-23 | -1.39 | $251.99 | 449741 |
| 2024-08-22 | -0.04 | $247.25 | 181900 |
| 2024-08-21 | -5.20 | $244.96 | 168300 |
| 2024-08-20 | -6.00 | $244.67 | 265319 |
| 2024-08-19 | -3.63 | $245.53 | 269700 |
| 2024-08-16 | -3.06 | $240.58 | 234209 |
| 2024-08-15 | -0.90 | $239.10 | 169400 |
| 2024-08-14 | -4.60 | $236.43 | 164942 |
| 2024-08-13 | -19.03 | $232.51 | 230339 |
| 2024-08-12 | -11.08 | $234.67 | 243703 |
| 2024-08-09 | -0.63 | $235.93 | 293933 |
| 2024-08-08 | -8.78 | $232.75 | 211943 |
| 2024-08-07 | -22.76 | $229.34 | 242939 |
| 2024-08-06 | -30.89 | $227.36 | 243600 |
| 2024-08-05 | -26.62 | $228.40 | 842310 |
| 2024-08-02 | -0.90 | $234.67 | 411730 |
| 2024-08-01 | -9.78 | $231.86 | 623916 |
| 2024-07-31 | -7.28 | $231.91 | 306700 |
| 2024-07-30 | -15.45 | $229.89 | 202214 |
| 2024-07-29 | -27.38 | $226.94 | 219825 |
| 2024-07-26 | -37.24 | $224.50 | 399600 |
| 2024-07-25 | -57.10 | $219.59 | 894024 |
| 2024-07-24 | -36.43 | $224.70 | 395381 |
| 2024-07-23 | -31.74 | $225.86 | 227100 |
| 2024-07-22 | -32.83 | $225.59 | 263900 |
| 2024-07-19 | -32.59 | $225.65 | 357055 |
| 2024-07-18 | -15.45 | $229.89 | 237300 |
| 2024-07-17 | -17.31 | $229.43 | 307300 |
| 2024-07-16 | -4.90 | $229.37 | 251338 |
| 2024-07-15 | -24.44 | $225.18 | 326707 |
| 2024-07-12 | -48.60 | $220.00 | 241301 |
| 2024-07-11 | -58.72 | $217.83 | 320509 |
| 2024-07-10 | -52.52 | $219.16 | 223500 |
| 2024-07-09 | -61.29 | $217.28 | 241200 |
| 2024-07-08 | -59.28 | $217.71 | 386604 |
| 2024-07-05 | -88.39 | $211.47 | 731518 |
| 2024-07-03 | -98.10 | $212.31 | 309547 |
| 2024-07-02 | -98.04 | $212.93 | 540600 |
| 2024-07-01 | -69.81 | $221.17 | 252145 |
| 2024-06-28 | -52.15 | $223.51 | 819925 |
| 2024-06-27 | -44.15 | $224.57 | 278619 |
| 2024-06-26 | -37.58 | $225.44 | 210008 |
| 2024-06-25 | -7.09 | $229.48 | 234800 |
| 2024-06-24 | -28.16 | $226.56 | 237134 |
| 2024-06-21 | -53.38 | $224.27 | 523100 |
| 2024-06-20 | -52.02 | $225.94 | 212149 |
| 2024-06-18 | -54.60 | $225.47 | 308700 |
| 2024-06-17 | -67.29 | $223.15 | 189600 |
| 2024-06-14 | -95.30 | $218.03 | 254936 |
| 2024-06-13 | -80.05 | $221.33 | 256000 |
| 2024-06-12 | -89.51 | $219.66 | 288200 |
| 2024-06-11 | -82.95 | $223.29 | 286300 |
| 2024-06-10 | -51.09 | $227.96 | 150400 |
| 2024-06-07 | -51.23 | $227.94 | 160000 |
| 2024-06-06 | -61.73 | $226.40 | 172100 |
| 2024-06-05 | -64.46 | $226.00 | 241100 |
| 2024-06-04 | -75.17 | $224.43 | 207844 |
| 2024-06-03 | -62.95 | $224.78 | 303400 |
| 2024-05-31 | -34.27 | $227.86 | 367004 |
| 2024-05-30 | -35.62 | $227.56 | 398200 |
| 2024-05-29 | -55.01 | $222.65 | 280700 |
| 2024-05-28 | -27.85 | $228.97 | 220200 |
| 2024-05-24 | -29.14 | $228.67 | 150100 |
| 2024-05-23 | -35.15 | $227.27 | 274700 |
| 2024-05-22 | -19.04 | $231.02 | 327900 |
| 2024-05-21 | -12.54 | $231.77 | 269400 |
| 2024-05-20 | -32.05 | $227.40 | 193110 |
| 2024-05-17 | -22.99 | $229.43 | 178832 |
| 2024-05-16 | -34.51 | $226.85 | 239406 |
| 2024-05-15 | -52.37 | $222.85 | 264000 |
| 2024-05-14 | -51.03 | $223.15 | 256200 |
| 2024-05-13 | -48.71 | $223.67 | 200723 |
| 2024-05-10 | -39.42 | $225.75 | 191900 |
| 2024-05-09 | -39.15 | $225.81 | 144500 |
| 2024-05-08 | -35.58 | $226.61 | 235400 |
| 2024-05-07 | -41.96 | $225.18 | 412600 |
| 2024-05-06 | -51.79 | $222.98 | 268900 |
| 2024-05-03 | -72.59 | $218.32 | 374825 |
| 2024-05-02 | -71.52 | $218.56 | 625000 |
| 2024-05-01 | -72.59 | $218.32 | 896136 |
| 2024-04-30 | -66.74 | $219.25 | 675324 |
| 2024-04-29 | -64.90 | $221.68 | 375225 |
| 2024-04-26 | -75.92 | $219.08 | 176625 |
| 2024-04-25 | -74.79 | $219.60 | 214000 |
| 2024-04-24 | -73.97 | $219.80 | 291800 |
| 2024-04-23 | -72.47 | $220.17 | 344900 |
| 2024-04-22 | -45.43 | $226.82 | 194200 |
| 2024-04-19 | -53.88 | $224.74 | 308700 |
| 2024-04-18 | -61.61 | $222.84 | 494549 |
| 2024-04-17 | -87.80 | $216.40 | 289900 |
| 2024-04-16 | -93.33 | $215.04 | 252327 |
| 2024-04-15 | -99.72 | $213.58 | 244700 |
| 2024-04-12 | -95.09 | $215.78 | 291344 |
| 2024-04-11 | -99.36 | $217.65 | 360700 |
| 2024-04-10 | -83.99 | $222.37 | 411029 |
| 2024-04-09 | -93.40 | $220.46 | 282300 |
| 2024-04-08 | -90.56 | $223.01 | 268222 |
| 2024-04-05 | -93.07 | $222.89 | 377614 |
| 2024-04-04 | -95.98 | $224.12 | 418940 |
| 2024-04-03 | -60.90 | $229.70 | 353200 |
| 2024-04-02 | -48.84 | $230.99 | 259220 |
| 2024-04-01 | -25.78 | $234.97 | 254424 |
| 2024-03-28 | -25.43 | $235.03 | 204446 |
| 2024-03-27 | -18.90 | $236.06 | 312100 |
| 2024-03-26 | -34.03 | $233.37 | 344900 |
| 2024-03-25 | -41.84 | $231.98 | 315800 |
| 2024-03-22 | -61.59 | $228.47 | 261201 |
| 2024-03-21 | -43.81 | $231.63 | 269030 |
| 2024-03-20 | -18.17 | $236.19 | 217832 |
| 2024-03-19 | -21.21 | $235.29 | 215904 |
| 2024-03-18 | -20.65 | $235.40 | 227700 |
| 2024-03-15 | -10.37 | $237.40 | 871738 |
| 2024-03-14 | -1.21 | $237.84 | 239900 |
| 2024-03-13 | -4.99 | $236.70 | 207711 |
| 2024-03-12 | -6.57 | $236.02 | 253421 |
| 2024-03-11 | -1.37 | $235.10 | 252044 |
| 2024-03-08 | -14.75 | $230.35 | 290500 |
| 2024-03-07 | -42.38 | $228.23 | 228146 |
| 2024-03-06 | -45.95 | $228.16 | 310414 |
| 2024-03-05 | -76.50 | $223.52 | 332233 |
| 2024-03-04 | -79.07 | $223.13 | 208307 |
| 2024-03-01 | -77.62 | $223.35 | 233046 |
| 2024-02-29 | -67.94 | $224.82 | 387900 |
| 2024-02-28 | -39.76 | $229.10 | 162900 |
| 2024-02-27 | -42.80 | $226.19 | 187535 |
| 2024-02-26 | -42.14 | $225.25 | 196800 |
| 2024-02-23 | -33.27 | $226.45 | 259216 |
| 2024-02-22 | -36.35 | $224.41 | 291344 |
| 2024-02-21 | -46.04 | $221.55 | 344700 |
| 2024-02-20 | -42.07 | $222.72 | 372800 |
| 2024-02-16 | -28.39 | $226.76 | 356587 |
| 2024-02-15 | -22.12 | $228.61 | 495805 |
| 2024-02-14 | -21.89 | $228.18 | 336057 |
| 2024-02-13 | -22.87 | $227.87 | 573700 |
| 2024-02-12 | -28.00 | $226.24 | 449204 |
| 2024-02-09 | -28.94 | $225.94 | 674934 |
| 2024-02-08 | -24.37 | $226.51 | 633600 |
| 2024-02-07 | -1.60 | $234.55 | 380600 |
| 2024-02-06 | -17.00 | $227.67 | 439807 |
| 2024-02-05 | -17.22 | $227.59 | 477014 |
| 2024-02-02 | -20.90 | $226.25 | 464100 |
| 2024-02-01 | -29.35 | $223.18 | 805400 |
| 2024-01-31 | -13.81 | $228.83 | 1.5M |
| 2024-01-30 | -8.44 | $215.06 | 627500 |
| 2024-01-29 | -2.34 | $214.54 | 538000 |
| 2024-01-26 | -3.40 | $213.31 | 404220 |
| 2024-01-25 | -19.93 | $209.57 | 391443 |
| 2024-01-24 | -21.04 | $209.32 | 303400 |
| 2024-01-23 | -26.53 | $208.09 | 362100 |
| 2024-01-22 | -21.43 | $209.08 | 327400 |
| 2024-01-19 | -17.84 | $209.91 | 293600 |
| 2024-01-18 | -11.63 | $209.74 | 361700 |
| 2024-01-17 | -30.99 | $205.61 | 384400 |
| 2024-01-16 | -4.93 | $209.20 | 474600 |
| 2024-01-12 | -11.10 | $204.98 | 303029 |
| 2024-01-11 | -25.88 | $204.16 | 221236 |
| 2024-01-10 | -42.23 | $200.65 | 229907 |
| 2024-01-09 | -39.80 | $201.17 | 271620 |
| 2024-01-08 | -32.54 | $202.73 | 261025 |
| 2024-01-05 | -39.29 | $201.28 | 333900 |
| 2024-01-04 | -35.52 | $202.09 | 283605 |
| 2024-01-03 | -33.89 | $202.44 | 374300 |
| 2024-01-02 | -52.63 | $200.14 | 433600 |
| 2023-12-29 | -71.63 | $196.00 | 345619 |
| 2023-12-28 | -76.20 | $194.75 | 308246 |
| 2023-12-27 | -81.46 | $193.31 | 263300 |
| 2023-12-26 | -86.42 | $192.67 | 444600 |
| 2023-12-22 | -80.98 | $194.49 | 442513 |
| 2023-12-21 | -80.83 | $194.54 | 474700 |
| 2023-12-20 | -86.40 | $192.71 | 1.0M |
| 2023-12-19 | -64.46 | $199.92 | 487300 |
| 2023-12-18 | -68.81 | $198.49 | 446700 |
| 2023-12-15 | -76.05 | $196.11 | 1.5M |
| 2023-12-14 | -79.43 | $195.00 | 1.2M |
| 2023-12-13 | -79.51 | $201.47 | 530346 |
| 2023-12-12 | -52.53 | $208.13 | 413245 |
| 2023-12-11 | -73.35 | $202.99 | 416335 |
| 2023-12-08 | -82.75 | $200.67 | 347007 |
| 2023-12-07 | -86.96 | $199.63 | 423926 |
| 2023-12-06 | -90.80 | $202.85 | 401500 |
| 2023-12-05 | -65.03 | $208.62 | 410734 |
| 2023-12-04 | -64.30 | $208.76 | 381600 |
| 2023-12-01 | -40.80 | $213.27 | 327000 |
| 2023-11-30 | -37.53 | $214.36 | 372016 |
| 2023-11-29 | -63.49 | $211.13 | 437714 |
| 2023-11-28 | -56.75 | $212.83 | 372184 |
| 2023-11-27 | -26.81 | $220.39 | 337238 |
| 2023-11-24 | -31.29 | $219.26 | 123148 |
| 2023-11-22 | -42.93 | $216.32 | 297600 |
| 2023-11-21 | -48.24 | $214.98 | 501613 |
| 2023-11-20 | -66.73 | $210.31 | 405434 |
| 2023-11-17 | -80.59 | $206.81 | 403700 |
| 2023-11-16 | -90.30 | $204.36 | 383031 |
| 2023-11-15 | -99.09 | $202.14 | 578745 |
| 2023-11-14 | -76.58 | $208.03 | 641244 |
| 2023-11-13 | -65.53 | $210.79 | 411300 |
| 2023-11-10 | -69.02 | $209.92 | 373048 |
| 2023-11-09 | -79.82 | $207.22 | 333434 |
| 2023-11-08 | -88.55 | $205.82 | 339100 |
| 2023-11-07 | -82.16 | $207.36 | 365300 |
| 2023-11-06 | -83.49 | $207.04 | 530700 |
| 2023-11-03 | -87.47 | $206.08 | 1.1M |
| 2023-11-02 | -82.52 | $208.61 | 1.9M |
| 2023-11-01 | -0.76 | $226.97 | 928300 |
| 2023-10-31 | -22.15 | $219.59 | 990300 |
| 2023-10-30 | -45.09 | $211.92 | 412200 |
| 2023-10-27 | -50.65 | $210.21 | 476600 |
| 2023-10-26 | -44.51 | $212.10 | 633814 |
| 2023-10-25 | -22.48 | $218.88 | 533400 |
| 2023-10-24 | -25.41 | $217.98 | 344044 |
| 2023-10-23 | -35.96 | $214.73 | 355800 |
| 2023-10-20 | -28.98 | $216.88 | 480028 |
| 2023-10-19 | -23.59 | $218.54 | 380200 |
| 2023-10-18 | -9.00 | $223.03 | 549600 |
| 2023-10-17 | -4.60 | $221.79 | 437300 |
| 2023-10-16 | -7.52 | $217.77 | 277622 |
| 2023-10-13 | -18.94 | $214.96 | 474400 |
| 2023-10-12 | -18.41 | $215.09 | 668013 |
| 2023-10-11 | -0.60 | $213.20 | 409200 |
| 2023-10-10 | -25.09 | $205.95 | 259300 |
| 2023-10-09 | -10.35 | $208.10 | 362349 |
| 2023-10-06 | -11.93 | $207.87 | 344600 |
| 2023-10-05 | -8.51 | $205.96 | 329400 |
| 2023-10-04 | -25.52 | $202.46 | 444104 |
| 2023-10-03 | -53.33 | $196.93 | 272000 |
| 2023-10-02 | -46.20 | $197.56 | 216748 |
| 2023-09-29 | -44.46 | $197.92 | 351503 |
| 2023-09-28 | -16.32 | $203.73 | 331600 |
| 2023-09-27 | -32.56 | $199.52 | 362700 |
| 2023-09-26 | -24.01 | $200.34 | 254332 |
| 2023-09-25 | -15.42 | $202.63 | 176300 |
| 2023-09-22 | -14.60 | $202.87 | 217000 |
| 2023-09-21 | -14.29 | $202.96 | 209539 |
| 2023-09-20 | -6.16 | $205.25 | 418341 |
| 2023-09-19 | -3.59 | $205.89 | 285300 |
| 2023-09-18 | -8.03 | $201.60 | 239117 |
| 2023-09-15 | -12.33 | $200.32 | 472519 |
| 2023-09-14 | -13.27 | $200.04 | 180700 |
| 2023-09-13 | -16.49 | $199.08 | 249038 |
| 2023-09-12 | -9.20 | $201.25 | 352900 |
| 2023-09-11 | -8.76 | $199.94 | 476200 |
| 2023-09-08 | -6.51 | $196.75 | 544000 |
| 2023-09-07 | -2.48 | $194.27 | 431436 |
| 2023-09-06 | -20.34 | $188.67 | 205946 |
| 2023-09-05 | -32.09 | $188.19 | 350531 |
| 2023-09-01 | -32.01 | $189.64 | 155119 |
| 2023-08-31 | -40.77 | $187.89 | 274614 |
| 2023-08-30 | -38.82 | $188.34 | 337817 |
| 2023-08-29 | -58.28 | $183.85 | 245100 |
| 2023-08-28 | -73.53 | $180.33 | 276000 |
| 2023-08-25 | -66.72 | $181.90 | 354600 |
| 2023-08-24 | -55.85 | $184.41 | 276748 |
| 2023-08-23 | -73.22 | $181.77 | 244000 |
| 2023-08-22 | -92.46 | $176.98 | 332400 |
| 2023-08-21 | -90.82 | $177.58 | 274346 |
| 2023-08-18 | -92.61 | $177.90 | 341000 |
| 2023-08-17 | -97.58 | $177.77 | 398412 |
| 2023-08-16 | -92.75 | $183.58 | 294300 |
| 2023-08-15 | -97.14 | $182.29 | 272400 |
| 2023-08-14 | -93.55 | $183.41 | 276430 |
| 2023-08-11 | -89.94 | $184.47 | 369531 |
| 2023-08-10 | -69.44 | $190.48 | 431700 |
| 2023-08-09 | -74.45 | $189.01 | 705001 |
| 2023-08-08 | -93.59 | $183.40 | 1.3M |
| 2023-08-07 | -58.73 | $195.97 | 404334 |
| 2023-08-04 | -70.02 | $193.11 | 688517 |
| 2023-08-03 | -58.25 | $196.09 | 544637 |
| 2023-08-02 | -72.98 | $192.15 | 475834 |
| 2023-08-01 | -77.49 | $187.57 | 319607 |
| 2023-07-31 | -80.19 | $186.76 | 892400 |
| 2023-07-28 | -70.63 | $189.63 | 514400 |
| 2023-07-27 | -66.36 | $190.46 | 854328 |
| 2023-07-26 | -32.40 | $200.53 | 878300 |
| 2023-07-25 | -7.82 | $201.54 | 468900 |
| 2023-07-24 | -8.35 | $201.41 | 460020 |
| 2023-07-21 | -2.74 | $202.78 | 356501 |
| 2023-07-20 | -9.09 | $201.23 | 385533 |
| 2023-07-19 | -8.40 | $198.53 | 416000 |
| 2023-07-18 | -1.17 | $200.07 | 420900 |
| 2023-07-17 | -6.43 | $197.22 | 307624 |
| 2023-07-14 | -19.84 | $192.15 | 223026 |
| 2023-07-13 | -7.27 | $194.21 | 323443 |
| 2023-07-12 | -12.70 | $193.32 | 275404 |
| 2023-07-11 | -13.33 | $192.09 | 508800 |
| 2023-07-10 | -30.61 | $189.11 | 241600 |
| 2023-07-07 | -26.38 | $190.77 | 384746 |
| 2023-07-06 | -50.13 | $186.98 | 575927 |
| 2023-07-05 | -59.66 | $185.49 | 308400 |
| 2023-07-03 | -64.21 | $184.76 | 211900 |
| 2023-06-30 | -53.24 | $186.52 | 350900 |
| 2023-06-29 | -63.09 | $184.94 | 449842 |
| 2023-06-28 | -91.46 | $180.39 | 625300 |
| 2023-06-27 | -95.77 | $183.30 | 341200 |
| 2023-06-26 | -74.40 | $186.32 | 472800 |
| 2023-06-23 | -75.77 | $187.79 | 746100 |
| 2023-06-22 | -49.46 | $190.97 | 303551 |
| 2023-06-21 | -65.42 | $189.94 | 385718 |
| 2023-06-20 | -51.18 | $190.23 | 314920 |
| 2023-06-16 | -46.86 | $191.83 | 684301 |
| 2023-06-15 | -62.46 | $188.75 | 428500 |
| 2023-06-14 | -66.41 | $187.97 | 307749 |
| 2023-06-13 | -61.66 | $189.63 | 295746 |
| 2023-06-12 | -71.31 | $189.46 | 439030 |
| 2023-06-09 | -65.10 | $192.49 | 320627 |
| 2023-06-08 | -63.66 | $192.95 | 340914 |
| 2023-06-07 | -62.13 | $193.44 | 568300 |
| 2023-06-06 | -63.04 | $193.15 | 384617 |
| 2023-06-05 | -60.97 | $193.81 | 429815 |
| 2023-06-02 | -71.86 | $190.33 | 493148 |
| 2023-06-01 | -79.53 | $188.43 | 561000 |
| 2023-05-31 | -83.13 | $188.37 | 901648 |
| 2023-05-30 | -73.72 | $192.29 | 979720 |
| 2023-05-26 | -81.42 | $189.08 | 752300 |
| 2023-05-25 | -68.00 | $194.67 | 2.5M |
| 2023-05-24 | -74.41 | $192.00 | 3.3M |
| 2023-05-23 | -63.87 | $196.39 | 1.3M |
| 2023-05-22 | -81.54 | $189.03 | 808454 |
| 2023-05-19 | -67.13 | $198.86 | 385834 |
| 2023-05-18 | -77.86 | $195.00 | 458400 |
| 2023-05-17 | -92.83 | $189.62 | 855414 |
| 2023-05-16 | -98.74 | $198.78 | 354700 |
| 2023-05-15 | -90.46 | $203.76 | 347100 |
| 2023-05-12 | -58.39 | $208.91 | 218300 |
| 2023-05-11 | -48.94 | $211.19 | 225614 |
| 2023-05-10 | -52.26 | $210.39 | 213918 |
| 2023-05-09 | -51.72 | $210.52 | 309113 |
| 2023-05-08 | -55.24 | $209.67 | 255832 |
| 2023-05-05 | -69.21 | $206.30 | 313100 |
| 2023-05-04 | -72.32 | $205.55 | 436613 |
| 2023-05-03 | -34.81 | $214.60 | 505900 |
| 2023-05-02 | -1.37 | $220.12 | 569700 |
| 2023-05-01 | -21.93 | $215.45 | 329346 |
| 2023-04-28 | -10.61 | $215.41 | 477900 |
| 2023-04-27 | -12.77 | $210.52 | 331806 |
| 2023-04-26 | -34.89 | $206.96 | 339213 |
| 2023-04-25 | -20.16 | $208.77 | 185700 |
| 2023-04-24 | -14.62 | $209.68 | 232300 |
| 2023-04-21 | -3.88 | $209.80 | 229749 |
| 2023-04-20 | -4.28 | $209.34 | 186900 |
| 2023-04-19 | -10.48 | $207.01 | 251600 |
| 2023-04-18 | -14.10 | $205.22 | 221300 |
| 2023-04-17 | -26.96 | $202.42 | 196526 |
| 2023-04-14 | -32.02 | $201.32 | 194100 |
| 2023-04-13 | -23.93 | $202.74 | 322713 |
| 2023-04-12 | -5.30 | $207.06 | 238022 |
| 2023-04-11 | -11.00 | $205.74 | 245719 |
| 2023-04-10 | -3.95 | $206.50 | 211421 |
| 2023-04-06 | -12.45 | $204.44 | 234105 |
| 2023-04-05 | -21.16 | $205.41 | 246409 |
| 2023-04-04 | -40.34 | $202.73 | 255201 |
| 2023-04-03 | -43.38 | $202.11 | 215724 |
| 2023-03-31 | -49.27 | $200.34 | 272000 |
| 2023-03-30 | -54.13 | $198.88 | 225720 |
| 2023-03-29 | -51.69 | $200.65 | 198000 |
| 2023-03-28 | -62.80 | $197.61 | 227700 |
| 2023-03-27 | -69.58 | $195.33 | 235600 |
| 2023-03-24 | -81.65 | $191.27 | 345200 |
| 2023-03-23 | -80.97 | $191.50 | 209500 |
| 2023-03-22 | -77.79 | $192.57 | 257600 |
| 2023-03-21 | -67.68 | $195.97 | 255900 |
| 2023-03-20 | -78.09 | $192.47 | 262900 |
| 2023-03-17 | -88.43 | $188.99 | 671903 |
| 2023-03-16 | -64.85 | $196.92 | 465032 |
| 2023-03-15 | -96.16 | $186.67 | 456646 |
| 2023-03-14 | -65.10 | $197.71 | 499711 |
| 2023-03-13 | -90.89 | $189.45 | 502600 |
| 2023-03-10 | -95.62 | $194.30 | 701600 |
| 2023-03-09 | -98.85 | $202.37 | 319622 |
| 2023-03-08 | -71.59 | $210.90 | 208619 |
| 2023-03-07 | -60.32 | $212.93 | 192306 |
| 2023-03-06 | -66.48 | $211.82 | 326021 |
| 2023-03-03 | -46.52 | $212.85 | 250109 |
| 2023-03-02 | -36.70 | $214.18 | 229514 |
| 2023-03-01 | -23.01 | $217.19 | 287800 |
| 2023-02-28 | -27.52 | $214.90 | 358600 |
| 2023-02-27 | -38.06 | $211.49 | 246500 |
| 2023-02-24 | -39.86 | $210.91 | 249215 |
| 2023-02-23 | -51.05 | $207.29 | 237425 |
| 2023-02-22 | -50.56 | $207.45 | 171400 |
| 2023-02-21 | -41.01 | $209.77 | 340949 |
| 2023-02-17 | -31.89 | $212.89 | 285800 |
| 2023-02-16 | -38.12 | $210.76 | 349100 |
| 2023-02-15 | -25.61 | $215.04 | 358306 |
| 2023-02-14 | -25.29 | $215.15 | 287400 |
| 2023-02-13 | -18.82 | $217.36 | 336500 |
| 2023-02-10 | -20.67 | $216.73 | 768512 |
| 2023-02-09 | -5.79 | $221.82 | 505700 |
| 2023-02-08 | -7.82 | $216.88 | 377200 |
| 2023-02-07 | -3.61 | $215.32 | 320132 |
| 2023-02-06 | -3.89 | $212.99 | 378736 |
| 2023-02-03 | -25.11 | $206.11 | 347935 |
| 2023-02-02 | -32.67 | $203.43 | 677600 |
| 2023-02-01 | -10.89 | $209.53 | 715100 |
| 2023-01-31 | -24.50 | $195.69 | 888305 |
| 2023-01-30 | -42.70 | $192.60 | 376414 |
| 2023-01-27 | -28.50 | $195.01 | 226025 |
| 2023-01-26 | -17.96 | $196.80 | 262744 |
| 2023-01-25 | -21.02 | $196.28 | 330700 |
| 2023-01-24 | -43.40 | $192.48 | 276540 |
| 2023-01-23 | -56.30 | $190.29 | 355846 |
| 2023-01-20 | -50.35 | $191.30 | 267500 |
| 2023-01-19 | -28.15 | $195.07 | 198816 |
| 2023-01-18 | -34.54 | $193.37 | 294024 |
| 2023-01-17 | -24.27 | $194.62 | 232400 |
| 2023-01-13 | -5.06 | $198.25 | 205903 |
| 2023-01-12 | -5.74 | $195.17 | 293401 |
| 2023-01-11 | -16.36 | $192.83 | 237900 |
| 2023-01-10 | -7.30 | $194.48 | 267037 |
| 2023-01-09 | -29.93 | $189.19 | 260032 |
| 2023-01-06 | -5.81 | $192.83 | 267300 |
| 2023-01-05 | -25.53 | $186.32 | 267700 |
| 2023-01-04 | -22.12 | $186.72 | 267334 |
| 2023-01-03 | -29.80 | $185.82 | 350800 |
| 2022-12-30 | -45.52 | $184.23 | 200000 |
| 2022-12-29 | -28.68 | $186.28 | 208526 |
| 2022-12-28 | -20.13 | $187.32 | 198139 |
| 2022-12-27 | -23.17 | $186.95 | 125203 |
| 2022-12-23 | -23.75 | $186.88 | 147147 |
| 2022-12-22 | -21.04 | $187.21 | 270400 |
| 2022-12-21 | -17.67 | $187.62 | 295000 |
| 2022-12-20 | -46.10 | $184.16 | 255833 |
| 2022-12-19 | -63.60 | $182.03 | 311600 |
| 2022-12-16 | -61.87 | $182.24 | 833128 |
| 2022-12-15 | -82.00 | $179.79 | 239808 |
| 2022-12-14 | -72.43 | $181.39 | 272600 |
| 2022-12-13 | -63.96 | $180.70 | 368644 |
| 2022-12-12 | -31.90 | $184.50 | 298547 |
| 2022-12-09 | -22.64 | $186.03 | 297700 |
| 2022-12-08 | -18.22 | $186.76 | 413100 |
| 2022-12-07 | -45.22 | $182.30 | 289349 |
| 2022-12-06 | -5.57 | $188.85 | 290001 |
| 2022-12-05 | -20.46 | $186.39 | 219305 |
| 2022-12-02 | -11.68 | $187.84 | 359934 |
| 2022-12-01 | -20.62 | $182.83 | 388000 |
| 2022-11-30 | -0.32 | $188.91 | 294904 |
| 2022-11-29 | -2.84 | $187.16 | 233425 |
| 2022-11-28 | -9.08 | $184.69 | 305700 |
| 2022-11-25 | -3.30 | $186.56 | 266627 |
| 2022-11-23 | -6.00 | $185.24 | 203819 |
| 2022-11-22 | -5.18 | $185.54 | 250408 |
| 2022-11-21 | -9.47 | $183.44 | 263733 |
| 2022-11-18 | -12.43 | $181.79 | 495000 |
| 2022-11-17 | -15.52 | $180.16 | 341212 |
| 2022-11-16 | -14.06 | $180.89 | 301910 |
| 2022-11-15 | -13.13 | $181.35 | 328800 |
| 2022-11-14 | -26.71 | $174.59 | 748000 |
| 2022-11-11 | -27.43 | $174.23 | 683737 |
| 2022-11-10 | -16.43 | $179.60 | 446318 |
| 2022-11-09 | -11.29 | $181.29 | 326100 |
| 2022-11-08 | -11.34 | $181.26 | 579420 |
| 2022-11-07 | -3.17 | $182.61 | 481238 |
| 2022-11-04 | -0.24 | $182.87 | 827300 |
| 2022-11-03 | -0.22 | $177.49 | 1.3M |
| 2022-11-02 | -12.85 | $161.23 | 690800 |
| 2022-11-01 | -11.09 | $154.29 | 417500 |
| 2022-10-31 | -9.77 | $154.68 | 446543 |
| 2022-10-28 | -0.54 | $155.41 | 335500 |
| 2022-10-27 | -6.95 | $148.63 | 418600 |
| 2022-10-26 | -31.62 | $142.88 | 320000 |
| 2022-10-25 | -31.34 | $142.94 | 503900 |
| 2022-10-24 | -34.65 | $142.22 | 363300 |
| 2022-10-21 | -50.37 | $138.80 | 815900 |
| 2022-10-20 | -48.44 | $139.22 | 763900 |
| 2022-10-19 | -6.94 | $148.25 | 544308 |
| 2022-10-18 | -5.07 | $146.34 | 531616 |
| 2022-10-17 | -42.37 | $142.13 | 442517 |
| 2022-10-14 | -58.01 | $138.61 | 458937 |
| 2022-10-13 | -59.79 | $138.16 | 477100 |
| 2022-10-12 | -88.21 | $131.05 | 328400 |
| 2022-10-11 | -84.77 | $131.94 | 397003 |
| 2022-10-10 | -83.11 | $132.37 | 581322 |
| 2022-10-07 | -100.00 | $128.74 | 489014 |
| 2022-10-06 | -74.66 | $135.84 | 577740 |
| 2022-10-05 | -64.18 | $138.37 | 491735 |
| 2022-10-04 | -40.66 | $144.05 | 534351 |
| 2022-10-03 | -68.99 | $137.21 | 707626 |
| 2022-09-30 | -55.82 | $140.39 | 894915 |
| 2022-09-29 | -35.45 | $145.31 | 681017 |
| 2022-09-28 | -61.53 | $139.01 | 719000 |
| 2022-09-27 | -70.77 | $136.78 | 811736 |
| 2022-09-26 | -90.39 | $132.04 | 508658 |
| 2022-09-23 | -69.12 | $137.71 | 428434 |
| 2022-09-22 | -65.57 | $138.54 | 546823 |
| 2022-09-21 | -63.09 | $139.12 | 304133 |
| 2022-09-20 | -46.92 | $142.90 | 586100 |
| 2022-09-19 | -2.65 | $153.25 | 406834 |
| 2022-09-16 | -16.04 | $150.12 | 750500 |
| 2022-09-15 | -8.43 | $151.90 | 668000 |
| 2022-09-14 | -3.42 | $148.86 | 740314 |
| 2022-09-13 | -10.39 | $146.18 | 528400 |
| 2022-09-12 | -5.27 | $143.96 | 371100 |
| 2022-09-09 | -16.25 | $141.88 | 221400 |
| 2022-09-08 | -3.51 | $142.30 | 189037 |
| 2022-09-07 | -0.82 | $140.41 | 270034 |
| 2022-09-06 | -33.47 | $136.41 | 386100 |
| 2022-09-02 | -18.09 | $137.77 | 456700 |
| 2022-09-01 | -24.87 | $136.53 | 446834 |
| 2022-08-31 | -32.83 | $135.26 | 376649 |
| 2022-08-30 | -41.92 | $133.81 | 332200 |
| 2022-08-29 | -42.71 | $133.53 | 289100 |
| 2022-08-26 | -40.07 | $133.96 | 203410 |
| 2022-08-25 | -29.84 | $135.63 | 154344 |
| 2022-08-24 | -30.58 | $135.51 | 173900 |
| 2022-08-23 | -31.19 | $135.41 | 161525 |
| 2022-08-22 | -26.94 | $136.14 | 297500 |
| 2022-08-19 | -8.47 | $139.96 | 379100 |
| 2022-08-18 | -7.08 | $140.20 | 363700 |
| 2022-08-17 | -20.59 | $137.87 | 276524 |
| 2022-08-16 | -23.96 | $137.29 | 242623 |
| 2022-08-15 | -29.58 | $136.32 | 251054 |
| 2022-08-12 | -23.96 | $137.29 | 394700 |
| 2022-08-11 | -36.08 | $135.20 | 496400 |
| 2022-08-10 | -66.75 | $130.92 | 260919 |
| 2022-08-09 | -78.61 | $128.73 | 327800 |
| 2022-08-08 | -86.16 | $127.70 | 380100 |
| 2022-08-05 | -95.87 | $125.30 | 406243 |
| 2022-08-04 | -95.65 | $125.41 | 433500 |
| 2022-08-03 | -90.37 | $127.00 | 693100 |
| 2022-08-02 | -99.61 | $124.30 | 469236 |
| 2022-08-01 | -97.28 | $126.05 | 525700 |
| 2022-07-29 | -96.73 | $129.31 | 472900 |
| 2022-07-28 | -96.79 | $129.58 | 615831 |
| 2022-07-27 | -93.88 | $133.17 | 490800 |
| 2022-07-26 | -95.71 | $134.85 | 813930 |
| 2022-07-25 | -84.91 | $139.82 | 479400 |
| 2022-07-22 | -86.30 | $139.50 | 414800 |
| 2022-07-21 | -86.04 | $139.56 | 353200 |
| 2022-07-20 | -88.99 | $138.88 | 320807 |
| 2022-07-19 | -86.38 | $139.48 | 357900 |
| 2022-07-18 | -94.02 | $137.72 | 473100 |
| 2022-07-15 | -96.05 | $137.25 | 637900 |
| 2022-07-14 | -99.72 | $138.19 | 511200 |
| 2022-07-13 | -94.69 | $144.23 | 523000 |
| 2022-07-12 | -98.22 | $146.15 | 331545 |
| 2022-07-11 | -64.79 | $150.66 | 218900 |
| 2022-07-08 | -71.16 | $149.80 | 189400 |
| 2022-07-07 | -62.05 | $151.03 | 240444 |
| 2022-07-06 | -49.37 | $152.74 | 426300 |
| 2022-07-05 | -61.45 | $151.11 | 385945 |
| 2022-07-01 | -17.27 | $157.07 | 393200 |
| 2022-06-30 | -22.46 | $156.37 | 316400 |
| 2022-06-29 | -26.09 | $155.88 | 227900 |
| 2022-06-28 | -24.69 | $156.07 | 354435 |
| 2022-06-27 | -5.44 | $157.72 | 311207 |
| 2022-06-24 | -1.00 | $156.75 | 381100 |
| 2022-06-23 | -47.33 | $151.63 | 166530 |
| 2022-06-22 | -54.97 | $150.80 | 207102 |
| 2022-06-21 | -64.64 | $149.75 | 220544 |
| 2022-06-17 | -71.18 | $148.94 | 508404 |
| 2022-06-16 | -78.09 | $148.18 | 340102 |
| 2022-06-15 | -62.18 | $149.93 | 505271 |
| 2022-06-14 | -53.36 | $150.90 | 307700 |
| 2022-06-13 | -77.91 | $148.20 | 358993 |
| 2022-06-10 | -36.41 | $152.31 | 225900 |
| 2022-06-09 | -24.98 | $152.82 | 165743 |
| 2022-06-08 | -19.67 | $153.66 | 162223 |
| 2022-06-07 | -4.24 | $156.10 | 200400 |
| 2022-06-06 | -12.16 | $154.11 | 200700 |
| 2022-06-03 | -24.38 | $152.28 | 196148 |
| 2022-06-02 | -22.91 | $152.50 | 176736 |
| 2022-06-01 | -38.34 | $150.08 | 219900 |
| 2022-05-31 | -15.79 | $153.52 | 240239 |
| 2022-05-27 | -2.10 | $155.61 | 252100 |
| 2022-05-26 | -22.67 | $152.47 | 202927 |
| 2022-05-25 | -31.91 | $151.06 | 283900 |
| 2022-05-24 | -29.23 | $151.47 | 314791 |
| 2022-05-23 | -35.39 | $150.53 | 282614 |
| 2022-05-20 | -47.05 | $148.75 | 287426 |
| 2022-05-19 | -38.47 | $150.06 | 251400 |
| 2022-05-18 | -39.54 | $150.15 | 308400 |
| 2022-05-17 | -12.56 | $154.38 | 411343 |
| 2022-05-16 | -47.26 | $148.94 | 264107 |
| 2022-05-13 | -55.48 | $147.65 | 279303 |
| 2022-05-12 | -82.46 | $143.42 | 271500 |
| 2022-05-11 | -79.66 | $143.86 | 355230 |
| 2022-05-10 | -72.03 | $145.17 | 438700 |
| 2022-05-09 | -86.43 | $143.36 | 269300 |
| 2022-05-06 | -76.89 | $145.25 | 307800 |
| 2022-05-05 | -71.64 | $146.29 | 399510 |
| 2022-05-04 | -75.03 | $145.62 | 494500 |
| 2022-05-03 | -75.88 | $146.85 | 290500 |
| 2022-05-02 | -90.04 | $144.45 | 410400 |
| 2022-04-29 | -96.47 | $143.52 | 445300 |
| 2022-04-28 | -78.22 | $147.92 | 237505 |
| 2022-04-27 | -82.16 | $146.97 | 301018 |
| 2022-04-26 | -90.95 | $144.85 | 215042 |
| 2022-04-25 | -75.52 | $148.57 | 283900 |
| 2022-04-22 | -99.57 | $148.35 | 241203 |
| 2022-04-21 | -80.65 | $152.77 | 182500 |
| 2022-04-20 | -68.29 | $154.32 | 233413 |
| 2022-04-19 | -79.76 | $152.23 | 231702 |
| 2022-04-18 | -80.20 | $151.54 | 215137 |
| 2022-04-14 | -61.57 | $154.16 | 229720 |
| 2022-04-13 | -61.05 | $153.76 | 312100 |
| 2022-04-12 | -66.95 | $151.94 | 340600 |
| 2022-04-11 | -45.57 | $155.00 | 429232 |
| 2022-04-08 | -33.26 | $157.71 | 239200 |
| 2022-04-07 | -35.59 | $157.03 | 310312 |
| 2022-04-06 | -27.50 | $158.75 | 451430 |
| 2022-04-05 | -30.76 | $157.80 | 433877 |
| 2022-04-04 | -22.01 | $159.71 | 732900 |
| 2022-04-01 | -0.66 | $161.90 | 401700 |
| 2022-03-31 | -7.43 | $158.51 | 347922 |
| 2022-03-30 | -2.24 | $158.31 | 292832 |
| 2022-03-29 | -0.17 | $158.05 | 345906 |
| 2022-03-28 | -2.76 | $154.78 | 402600 |
| 2022-03-25 | -6.50 | $152.97 | 317018 |
| 2022-03-24 | -16.53 | $151.01 | 332035 |
| 2022-03-23 | -25.18 | $149.32 | 293230 |
| 2022-03-22 | -18.12 | $150.70 | 321400 |
| 2022-03-21 | -25.49 | $149.26 | 353113 |
| 2022-03-18 | -24.13 | $150.33 | 1.1M |
| 2022-03-17 | -31.31 | $148.85 | 391100 |
| 2022-03-16 | -41.60 | $147.81 | 545500 |
| 2022-03-15 | -52.20 | $145.58 | 360900 |
| 2022-03-14 | -72.98 | $140.85 | 374300 |
| 2022-03-11 | -72.23 | $141.02 | 350318 |
| 2022-03-10 | -74.45 | $140.85 | 373137 |
| 2022-03-09 | -68.67 | $142.24 | 434712 |
| 2022-03-08 | -87.25 | $137.77 | 379800 |
| 2022-03-07 | -99.42 | $139.88 | 522835 |
| 2022-03-04 | -85.17 | $144.53 | 407246 |
| 2022-03-03 | -77.82 | $147.50 | 270403 |
| 2022-03-02 | -68.22 | $149.04 | 370500 |
| 2022-03-01 | -91.96 | $145.49 | 367524 |
| 2022-02-28 | -61.29 | $150.78 | 255900 |
| 2022-02-25 | -41.12 | $153.63 | 333645 |
| 2022-02-24 | -69.81 | $150.34 | 614500 |
| 2022-02-23 | -96.75 | $149.69 | 430524 |
| 2022-02-22 | -95.39 | $150.00 | 505400 |
| 2022-02-18 | -86.13 | $153.70 | 247700 |
| 2022-02-17 | -86.37 | $153.65 | 398916 |
| 2022-02-16 | -75.99 | $155.82 | 377500 |
| 2022-02-15 | -73.55 | $156.33 | 293601 |
| 2022-02-14 | -79.98 | $155.19 | 680400 |
| 2022-02-11 | -86.82 | $153.69 | 314117 |
| 2022-02-10 | -83.77 | $154.36 | 391200 |
| 2022-02-09 | -77.84 | $155.66 | 460027 |
| 2022-02-08 | -85.00 | $154.09 | 505300 |
| 2022-02-07 | -76.29 | $156.00 | 872200 |
| 2022-02-04 | -82.44 | $154.65 | 827400 |
| 2022-02-03 | -82.74 | $155.38 | 929000 |
| 2022-02-02 | -71.86 | $157.66 | 633200 |
| 2022-02-01 | -70.43 | $157.96 | 662504 |
| 2022-01-31 | -74.20 | $157.17 | 927500 |
| 2022-01-28 | -79.83 | $155.99 | 693300 |
| 2022-01-27 | -93.42 | $153.26 | 595200 |
| 2022-01-26 | -84.99 | $159.71 | 593200 |
| 2022-01-25 | -65.49 | $165.29 | 325825 |
| 2022-01-24 | -65.40 | $165.42 | 468413 |
| 2022-01-21 | -74.05 | $165.82 | 220500 |
| 2022-01-20 | -60.64 | $167.40 | 296200 |
| 2022-01-19 | -53.44 | $168.25 | 423600 |
| 2022-01-18 | -36.39 | $170.26 | 248024 |
| 2022-01-14 | -27.40 | $171.32 | 210800 |
| 2022-01-13 | -41.31 | $169.68 | 338400 |
| 2022-01-12 | -46.14 | $169.11 | 354904 |
| 2022-01-11 | -55.22 | $168.04 | 262000 |
| 2022-01-10 | -64.12 | $166.99 | 275405 |
| 2022-01-07 | -70.91 | $166.19 | 244445 |
| 2022-01-06 | -78.80 | $165.26 | 233802 |
| 2022-01-05 | -98.98 | $162.88 | 358701 |
| 2022-01-04 | -82.31 | $165.01 | 458700 |
| 2022-01-03 | -56.14 | $167.51 | 422037 |
| 2021-12-31 | -38.93 | $169.33 | 213622 |
| 2021-12-30 | -25.19 | $169.79 | 260100 |
| 2021-12-29 | -2.40 | $172.82 | 171730 |
| 2021-12-28 | -1.48 | $171.10 | 198800 |
| 2021-12-27 | -9.89 | $168.74 | 280100 |
| 2021-12-23 | -15.43 | $167.66 | 310700 |
| 2021-12-22 | -21.68 | $166.44 | 357718 |
| 2021-12-21 | -20.96 | $166.58 | 450445 |
| 2021-12-20 | -26.60 | $165.48 | 406400 |
| 2021-12-17 | -12.40 | $168.25 | 1.1M |
| 2021-12-16 | -11.49 | $167.10 | 411400 |
| 2021-12-15 | -9.38 | $167.48 | 418138 |
| 2021-12-14 | -12.59 | $166.64 | 446545 |
| 2021-12-13 | -18.94 | $164.68 | 426207 |
| 2021-12-10 | -14.03 | $165.50 | 371922 |
| 2021-12-09 | -4.26 | $167.13 | 350700 |
| 2021-12-08 | -14.63 | $165.40 | 333700 |
| 2021-12-07 | -16.13 | $165.15 | 377711 |
| 2021-12-06 | -18.35 | $164.78 | 489400 |
| 2021-12-03 | -29.36 | $162.02 | 527038 |
| 2021-12-02 | -24.86 | $162.62 | 553600 |
| 2021-12-01 | -58.86 | $155.48 | 496200 |
| 2021-11-30 | -65.38 | $154.11 | 3.3M |
| 2021-11-29 | -59.70 | $155.10 | 503500 |
| 2021-11-26 | -44.54 | $156.14 | 418200 |
| 2021-11-24 | -17.40 | $163.27 | 576000 |
| 2021-11-23 | -1.75 | $167.38 | 601800 |
| 2021-11-22 | -5.60 | $165.35 | 543829 |
| 2021-11-19 | -4.16 | $163.66 | 557220 |
| 2021-11-18 | -2.87 | $163.22 | 590635 |
| 2021-11-17 | -2.00 | $162.69 | 661630 |
| 2021-11-16 | -4.45 | $160.25 | 560616 |
| 2021-11-15 | -18.87 | $155.67 | 460612 |
| 2021-11-12 | -14.79 | $156.38 | 581200 |
| 2021-11-11 | -16.97 | $156.00 | 444500 |
| 2021-11-10 | -23.59 | $154.85 | 412021 |
| 2021-11-09 | -17.09 | $155.98 | 351721 |
| 2021-11-08 | -2.30 | $158.55 | 495704 |
| 2021-11-05 | -29.07 | $152.55 | 466200 |
| 2021-11-04 | -61.63 | $147.51 | 362100 |
| 2021-11-03 | -27.97 | $152.72 | 343500 |
| 2021-11-02 | -22.90 | $152.86 | 403947 |
| 2021-11-01 | -49.36 | $147.84 | 464703 |
| 2021-10-29 | -80.56 | $141.80 | 458100 |
| 2021-10-28 | -60.75 | $145.27 | 542346 |
| 2021-10-27 | -49.36 | $147.48 | 668200 |
| 2021-10-26 | -16.14 | $153.92 | 845200 |
| 2021-10-25 | -6.91 | $149.78 | 592200 |
| 2021-10-22 | -19.56 | $147.61 | 375306 |
| 2021-10-21 | -16.41 | $148.00 | 393511 |
| 2021-10-20 | -21.67 | $147.35 | 373100 |
| 2021-10-19 | -28.46 | $146.51 | 311329 |
| 2021-10-18 | -31.69 | $146.11 | 379839 |
| 2021-10-15 | -17.06 | $147.92 | 359800 |
| 2021-10-14 | -10.83 | $148.28 | 355800 |
| 2021-10-13 | -29.97 | $146.00 | 803102 |
| 2021-10-12 | -29.22 | $146.09 | 402341 |
| 2021-10-11 | -35.94 | $145.29 | 406300 |
| 2021-10-08 | -17.17 | $147.31 | 375922 |
| 2021-10-07 | -39.90 | $145.96 | 377900 |
| 2021-10-06 | -63.52 | $143.96 | 500736 |
| 2021-10-05 | -87.55 | $139.81 | 474626 |
| 2021-10-04 | -91.37 | $139.15 | 331400 |
| 2021-10-01 | -89.00 | $139.56 | 340801 |
| 2021-09-30 | -91.69 | $139.40 | 481800 |
| 2021-09-29 | -91.29 | $139.58 | 803609 |
| 2021-09-28 | -99.66 | $137.98 | 634500 |
| 2021-09-27 | -99.42 | $139.80 | 441341 |
| 2021-09-24 | -98.10 | $140.39 | 273317 |
| 2021-09-23 | -94.90 | $141.71 | 344300 |
| 2021-09-22 | -97.16 | $141.26 | 265505 |
| 2021-09-21 | -96.15 | $141.52 | 352300 |
| 2021-09-20 | -90.32 | $143.22 | 437024 |
| 2021-09-17 | -93.15 | $144.00 | 1.4M |
| 2021-09-16 | -93.68 | $143.90 | 575216 |
| 2021-09-15 | -97.50 | $143.07 | 441923 |
| 2021-09-14 | -91.57 | $144.44 | 370341 |
| 2021-09-13 | -95.74 | $146.54 | 354400 |
| 2021-09-10 | -99.31 | $147.14 | 405911 |
| 2021-09-09 | -91.49 | $150.45 | 337000 |
| 2021-09-08 | -69.98 | $153.76 | 312341 |
| 2021-09-07 | -91.75 | $150.41 | 392513 |
| 2021-09-03 | -86.64 | $152.47 | 310200 |
| 2021-09-02 | -87.16 | $154.55 | 202307 |
| 2021-09-01 | -69.89 | $155.64 | 210800 |
| 2021-08-31 | -51.83 | $156.73 | 329900 |
| 2021-08-30 | -58.47 | $155.73 | 244110 |
| 2021-08-27 | -37.61 | $158.87 | 270400 |
| 2021-08-26 | -47.38 | $157.40 | 357927 |
| 2021-08-25 | -18.07 | $161.81 | 164436 |
| 2021-08-24 | -18.48 | $161.54 | 184100 |
| 2021-08-23 | -10.94 | $162.76 | 232800 |
| 2021-08-20 | -11.99 | $162.59 | 324916 |
| 2021-08-19 | -5.01 | $163.72 | 176934 |
| 2021-08-18 | -9.83 | $162.94 | 276628 |
| 2021-08-17 | -5.26 | $163.31 | 252001 |
| 2021-08-16 | -3.58 | $161.35 | 266200 |
| 2021-08-13 | -6.92 | $160.66 | 218600 |
| 2021-08-12 | -1.58 | $159.87 | 237647 |
| 2021-08-11 | -0.57 | $158.25 | 155200 |
| 2021-08-10 | -4.37 | $156.86 | 325145 |
| 2021-08-09 | -4.30 | $155.93 | 223527 |
| 2021-08-06 | -9.28 | $155.42 | 276200 |
| 2021-08-05 | -15.33 | $153.31 | 263800 |
| 2021-08-04 | -24.65 | $152.52 | 288400 |
| 2021-08-03 | -43.99 | $150.88 | 365118 |
| 2021-08-02 | -29.72 | $152.09 | 282822 |
| 2021-07-30 | -22.37 | $152.69 | 474700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.27
2026-07-27
Close Price
$328.87
Vol: 232239Average Directional Index - Detailed Analysis
Minimum
7.17
Average
19.97
Maximum
64.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 11.27 | $328.87 | 232239 |
| 2026-07-24 | 11.70 | $329.10 | 295800 |
| 2026-07-23 | 12.30 | $317.41 | 674008 |
| 2026-07-22 | 12.58 | $319.69 | 348117 |
| 2026-07-21 | 13.13 | $321.18 | 293648 |
| 2026-07-20 | 13.80 | $321.51 | 434900 |
| 2026-07-17 | 14.40 | $323.06 | 364908 |
| 2026-07-16 | 15.01 | $315.26 | 334500 |
| 2026-07-15 | 14.86 | $307.73 | 359500 |
| 2026-07-14 | 15.28 | $319.92 | 348337 |
| 2026-07-13 | 15.46 | $320.66 | 220501 |
| 2026-07-10 | 15.74 | $314.99 | 421900 |
| 2026-07-09 | 16.56 | $311.17 | 608600 |
| 2026-07-08 | 17.44 | $322.37 | 299904 |
| 2026-07-07 | 16.92 | $323.69 | 298600 |
| 2026-07-06 | 16.30 | $323.11 | 405416 |
| 2026-07-02 | 15.90 | $326.29 | 318841 |
| 2026-07-01 | 15.48 | $316.84 | 417805 |
| 2026-06-30 | 15.29 | $316.90 | 460400 |
| 2026-06-29 | 15.08 | $323.03 | 301500 |
| 2026-06-26 | 14.53 | $319.59 | 611400 |
| 2026-06-25 | 14.18 | $307.14 | 225400 |
| 2026-06-24 | 14.31 | $310.08 | 321700 |
| 2026-06-23 | 14.30 | $307.56 | 263400 |
| 2026-06-22 | 14.71 | $300.93 | 365718 |
| 2026-06-18 | 15.28 | $299.17 | 618100 |
| 2026-06-17 | 15.65 | $303.02 | 231445 |
| 2026-06-16 | 15.87 | $300.61 | 291500 |
| 2026-06-15 | 16.27 | $297.38 | 283410 |
| 2026-06-12 | 16.68 | $300.88 | 302929 |
| 2026-06-11 | 16.96 | $298.15 | 349100 |
| 2026-06-10 | 17.26 | $295.75 | 676700 |
| 2026-06-09 | 17.93 | $282.74 | 366400 |
| 2026-06-08 | 18.10 | $282.11 | 290836 |
| 2026-06-05 | 18.31 | $288.48 | 303900 |
| 2026-06-04 | 18.53 | $277.73 | 348500 |
| 2026-06-03 | 18.41 | $280.61 | 310613 |
| 2026-06-02 | 17.68 | $277.69 | 294100 |
| 2026-06-01 | 16.77 | $277.71 | 357700 |
| 2026-05-29 | 15.94 | $280.35 | 407100 |
| 2026-05-28 | 15.17 | $285.63 | 305000 |
| 2026-05-27 | 14.72 | $289.68 | 453900 |
| 2026-05-26 | 14.48 | $294.83 | 312600 |
| 2026-05-22 | 14.55 | $295.56 | 324300 |
| 2026-05-21 | 14.80 | $300.56 | 333100 |
| 2026-05-20 | 15.42 | $303.06 | 450699 |
| 2026-05-19 | 16.03 | $302.03 | 669144 |
| 2026-05-18 | 16.67 | $298.40 | 414934 |
| 2026-05-15 | 16.70 | $294.23 | 741142 |
| 2026-05-14 | 16.13 | $287.93 | 443003 |
| 2026-05-13 | 15.40 | $290.01 | 329410 |
| 2026-05-12 | 14.72 | $296.34 | 451500 |
| 2026-05-11 | 14.23 | $295.95 | 299800 |
| 2026-05-08 | 13.97 | $300.16 | 187700 |
| 2026-05-07 | 13.97 | $300.84 | 313321 |
| 2026-05-06 | 13.98 | $302.63 | 243805 |
| 2026-05-05 | 14.25 | $302.04 | 354800 |
| 2026-05-04 | 14.64 | $302.28 | 449805 |
| 2026-05-01 | 14.68 | $299.30 | 475400 |
| 2026-04-30 | 14.76 | $306.97 | 551200 |
| 2026-04-29 | 15.11 | $303.75 | 544330 |
| 2026-04-28 | 14.89 | $310.61 | 349143 |
| 2026-04-27 | 14.87 | $310.99 | 282100 |
| 2026-04-24 | 14.96 | $309.38 | 268116 |
| 2026-04-23 | 14.81 | $313.44 | 271100 |
| 2026-04-22 | 14.65 | $311.05 | 274700 |
| 2026-04-21 | 14.73 | $311.73 | 363609 |
| 2026-04-20 | 14.75 | $312.80 | 270600 |
| 2026-04-17 | 14.31 | $315.20 | 190339 |
| 2026-04-16 | 13.74 | $314.62 | 311149 |
| 2026-04-15 | 13.37 | $310.76 | 331500 |
| 2026-04-14 | 13.02 | $308.20 | 239606 |
| 2026-04-13 | 13.14 | $307.84 | 389510 |
| 2026-04-10 | 13.29 | $303.03 | 261600 |
| 2026-04-09 | 13.44 | $309.85 | 212200 |
| 2026-04-08 | 12.91 | $307.08 | 383332 |
| 2026-04-07 | 12.78 | $302.70 | 226269 |
| 2026-04-06 | 12.96 | $301.00 | 161600 |
| 2026-04-02 | 13.35 | $300.37 | 176739 |
| 2026-04-01 | 13.97 | $295.66 | 222000 |
| 2026-03-31 | 13.89 | $297.23 | 233300 |
| 2026-03-30 | 13.82 | $295.59 | 220750 |
| 2026-03-27 | 14.01 | $292.21 | 249732 |
| 2026-03-26 | 14.21 | $295.95 | 253300 |
| 2026-03-25 | 14.55 | $293.24 | 204300 |
| 2026-03-24 | 14.89 | $294.17 | 306745 |
| 2026-03-23 | 15.19 | $293.23 | 438704 |
| 2026-03-20 | 15.50 | $290.73 | 906812 |
| 2026-03-19 | 16.26 | $291.68 | 342700 |
| 2026-03-18 | 17.09 | $295.71 | 402747 |
| 2026-03-17 | 17.65 | $295.51 | 291100 |
| 2026-03-16 | 18.14 | $294.03 | 286430 |
| 2026-03-13 | 18.94 | $293.78 | 251237 |
| 2026-03-12 | 19.85 | $291.36 | 322700 |
| 2026-03-11 | 20.65 | $290.85 | 553019 |
| 2026-03-10 | 21.62 | $297.22 | 383406 |
| 2026-03-09 | 22.64 | $296.64 | 386900 |
| 2026-03-06 | 23.52 | $298.78 | 324035 |
| 2026-03-05 | 24.47 | $297.79 | 312700 |
| 2026-03-04 | 25.22 | $300.48 | 289586 |
| 2026-03-03 | 25.69 | $301.68 | 307300 |
| 2026-03-02 | 26.19 | $307.03 | 289346 |
| 2026-02-27 | 26.16 | $302.46 | 362100 |
| 2026-02-26 | 26.50 | $298.39 | 389000 |
| 2026-02-25 | 26.99 | $298.68 | 531907 |
| 2026-02-24 | 27.31 | $305.21 | 360316 |
| 2026-02-23 | 27.34 | $301.90 | 297100 |
| 2026-02-20 | 27.42 | $299.00 | 688800 |
| 2026-02-19 | 27.69 | $300.00 | 301100 |
| 2026-02-18 | 27.45 | $303.92 | 324724 |
| 2026-02-17 | 27.02 | $307.13 | 257000 |
| 2026-02-13 | 26.69 | $301.37 | 624800 |
| 2026-02-12 | 26.35 | $310.90 | 752200 |
| 2026-02-11 | 25.35 | $304.84 | 561611 |
| 2026-02-10 | 24.76 | $295.51 | 303111 |
| 2026-02-09 | 24.63 | $289.10 | 323100 |
| 2026-02-06 | 24.34 | $300.56 | 474810 |
| 2026-02-05 | 22.57 | $305.29 | 708028 |
| 2026-02-04 | 20.69 | $300.37 | 956702 |
| 2026-02-03 | 19.02 | $285.95 | 324328 |
| 2026-02-02 | 18.14 | $284.50 | 387100 |
| 2026-01-30 | 17.27 | $281.70 | 419700 |
| 2026-01-29 | 16.69 | $282.72 | 364811 |
| 2026-01-28 | 16.16 | $275.40 | 291216 |
| 2026-01-27 | 15.97 | $274.39 | 318915 |
| 2026-01-26 | 16.04 | $275.67 | 256005 |
| 2026-01-23 | 15.78 | $273.37 | 272100 |
| 2026-01-22 | 16.04 | $271.70 | 246817 |
| 2026-01-21 | 16.25 | $274.28 | 271338 |
| 2026-01-20 | 16.37 | $272.47 | 258415 |
| 2026-01-16 | 16.96 | $269.92 | 316622 |
| 2026-01-15 | 17.67 | $271.89 | 261600 |
| 2026-01-14 | 18.15 | $274.11 | 356108 |
| 2026-01-13 | 18.61 | $270.10 | 495300 |
| 2026-01-12 | 19.32 | $274.72 | 307256 |
| 2026-01-09 | 19.78 | $273.15 | 388800 |
| 2026-01-08 | 20.26 | $279.51 | 291800 |
| 2026-01-07 | 20.64 | $274.07 | 392000 |
| 2026-01-06 | 21.60 | $272.00 | 576704 |
| 2026-01-05 | 22.61 | $277.57 | 505800 |
| 2026-01-02 | 23.52 | $272.24 | 558900 |
| 2025-12-31 | 24.25 | $281.16 | 219100 |
| 2025-12-30 | 23.74 | $283.67 | 329805 |
| 2025-12-29 | 22.88 | $283.84 | 232014 |
| 2025-12-26 | 21.99 | $281.40 | 185200 |
| 2025-12-24 | 21.32 | $278.36 | 172312 |
| 2025-12-23 | 20.61 | $281.39 | 394200 |
| 2025-12-22 | 19.44 | $282.15 | 298400 |
| 2025-12-19 | 18.30 | $278.52 | 979313 |
| 2025-12-18 | 17.39 | $274.91 | 477600 |
| 2025-12-17 | 16.66 | $276.76 | 462100 |
| 2025-12-16 | 15.89 | $272.44 | 396340 |
| 2025-12-15 | 15.32 | $271.54 | 323800 |
| 2025-12-12 | 14.72 | $272.41 | 250637 |
| 2025-12-11 | 14.31 | $270.39 | 318942 |
| 2025-12-10 | 14.03 | $265.29 | 312500 |
| 2025-12-09 | 14.02 | $263.41 | 275800 |
| 2025-12-08 | 13.84 | $264.37 | 300000 |
| 2025-12-05 | 13.85 | $264.80 | 332916 |
| 2025-12-04 | 13.44 | $268.68 | 376849 |
| 2025-12-03 | 13.18 | $266.41 | 433000 |
| 2025-12-02 | 13.04 | $265.02 | 515619 |
| 2025-12-01 | 12.96 | $263.96 | 473600 |
| 2025-11-28 | 13.07 | $261.17 | 199813 |
| 2025-11-26 | 13.35 | $260.93 | 312800 |
| 2025-11-25 | 13.64 | $261.72 | 555317 |
| 2025-11-24 | 14.02 | $254.93 | 463404 |
| 2025-11-21 | 14.36 | $257.24 | 501800 |
| 2025-11-20 | 15.04 | $261.49 | 407800 |
| 2025-11-19 | 15.52 | $262.16 | 338200 |
| 2025-11-18 | 15.81 | $265.83 | 315238 |
| 2025-11-17 | 16.08 | $262.76 | 400119 |
| 2025-11-14 | 16.19 | $263.57 | 346700 |
| 2025-11-13 | 16.28 | $267.50 | 281300 |
| 2025-11-12 | 15.97 | $265.87 | 348019 |
| 2025-11-11 | 15.71 | $266.77 | 337304 |
| 2025-11-10 | 15.36 | $267.60 | 331541 |
| 2025-11-07 | 15.06 | $269.45 | 480000 |
| 2025-11-06 | 14.51 | $266.27 | 661500 |
| 2025-11-05 | 13.92 | $267.37 | 458831 |
| 2025-11-04 | 13.74 | $262.59 | 616327 |
| 2025-11-03 | 13.90 | $255.99 | 602700 |
| 2025-10-31 | 14.42 | $254.09 | 826530 |
| 2025-10-30 | 15.10 | $254.36 | 769600 |
| 2025-10-29 | 15.87 | $247.56 | 737404 |
| 2025-10-28 | 16.41 | $231.59 | 538200 |
| 2025-10-27 | 15.91 | $242.27 | 345946 |
| 2025-10-24 | 16.24 | $243.44 | 363900 |
| 2025-10-23 | 16.36 | $243.24 | 462507 |
| 2025-10-22 | 16.57 | $242.56 | 402845 |
| 2025-10-21 | 16.79 | $245.30 | 506600 |
| 2025-10-20 | 17.43 | $248.63 | 331000 |
| 2025-10-17 | 18.34 | $250.95 | 513100 |
| 2025-10-16 | 19.02 | $251.87 | 774747 |
| 2025-10-15 | 19.70 | $260.00 | 594434 |
| 2025-10-14 | 19.47 | $264.59 | 388000 |
| 2025-10-13 | 18.84 | $262.03 | 286823 |
| 2025-10-10 | 18.41 | $260.41 | 322735 |
| 2025-10-09 | 17.94 | $259.42 | 390600 |
| 2025-10-08 | 17.47 | $262.15 | 486703 |
| 2025-10-07 | 16.63 | $267.03 | 474828 |
| 2025-10-06 | 14.99 | $266.40 | 439700 |
| 2025-10-03 | 13.55 | $259.51 | 377840 |
| 2025-10-02 | 12.48 | $255.75 | 402633 |
| 2025-10-01 | 11.58 | $256.46 | 364926 |
| 2025-09-30 | 10.64 | $253.93 | 491730 |
| 2025-09-29 | 10.05 | $250.22 | 335633 |
| 2025-09-26 | 9.83 | $250.61 | 315700 |
| 2025-09-25 | 9.33 | $247.45 | 296344 |
| 2025-09-24 | 8.97 | $250.42 | 382200 |
| 2025-09-23 | 8.76 | $244.79 | 332000 |
| 2025-09-22 | 9.18 | $242.49 | 321712 |
| 2025-09-19 | 9.51 | $243.02 | 1.5M |
| 2025-09-18 | 9.93 | $242.50 | 471600 |
| 2025-09-17 | 10.37 | $240.96 | 329900 |
| 2025-09-16 | 10.53 | $237.01 | 627200 |
| 2025-09-15 | 10.69 | $243.50 | 401500 |
| 2025-09-12 | 10.72 | $247.35 | 460105 |
| 2025-09-11 | 10.94 | $244.54 | 323500 |
| 2025-09-10 | 11.43 | $238.51 | 355000 |
| 2025-09-09 | 11.13 | $238.33 | 362216 |
| 2025-09-08 | 11.09 | $239.96 | 611400 |
| 2025-09-05 | 10.89 | $240.65 | 344932 |
| 2025-09-04 | 11.36 | $244.63 | 328700 |
| 2025-09-03 | 11.49 | $246.40 | 352218 |
| 2025-09-02 | 12.02 | $244.44 | 485100 |
| 2025-08-29 | 12.50 | $242.99 | 304929 |
| 2025-08-28 | 12.80 | $241.41 | 427800 |
| 2025-08-27 | 13.12 | $244.34 | 454909 |
| 2025-08-26 | 13.56 | $244.59 | 324338 |
| 2025-08-25 | 14.07 | $245.43 | 266935 |
| 2025-08-22 | 14.47 | $247.92 | 307600 |
| 2025-08-21 | 14.61 | $249.15 | 274740 |
| 2025-08-20 | 14.95 | $248.05 | 288700 |
| 2025-08-19 | 15.50 | $243.64 | 253548 |
| 2025-08-18 | 15.85 | $239.61 | 408500 |
| 2025-08-15 | 15.45 | $238.91 | 376300 |
| 2025-08-14 | 15.08 | $242.28 | 244600 |
| 2025-08-13 | 15.19 | $244.06 | 225700 |
| 2025-08-12 | 15.29 | $239.57 | 297330 |
| 2025-08-11 | 15.19 | $240.43 | 266100 |
| 2025-08-08 | 15.24 | $240.37 | 266200 |
| 2025-08-07 | 15.27 | $239.51 | 303423 |
| 2025-08-06 | 15.50 | $241.76 | 306500 |
| 2025-08-05 | 16.06 | $240.30 | 357210 |
| 2025-08-04 | 16.63 | $239.98 | 338700 |
| 2025-08-01 | 17.22 | $241.83 | 325151 |
| 2025-07-31 | 17.85 | $243.74 | 611300 |
| 2025-07-30 | 18.49 | $244.47 | 497923 |
| 2025-07-29 | 19.18 | $244.34 | 462622 |
| 2025-07-28 | 19.90 | $245.32 | 617800 |
| 2025-07-25 | 20.46 | $247.26 | 947140 |
| 2025-07-24 | 21.00 | $239.00 | 849300 |
| 2025-07-23 | 20.36 | $237.25 | 642986 |
| 2025-07-22 | 19.96 | $237.13 | 797327 |
| 2025-07-21 | 19.14 | $231.95 | 703000 |
| 2025-07-18 | 18.26 | $235.96 | 347400 |
| 2025-07-17 | 17.83 | $239.00 | 376600 |
| 2025-07-16 | 17.39 | $239.21 | 396700 |
| 2025-07-15 | 16.99 | $236.00 | 532700 |
| 2025-07-14 | 16.58 | $239.80 | 655900 |
| 2025-07-11 | 16.32 | $237.46 | 279828 |
| 2025-07-10 | 15.40 | $238.44 | 398902 |
| 2025-07-09 | 14.42 | $240.25 | 357800 |
| 2025-07-08 | 13.57 | $240.63 | 504138 |
| 2025-07-07 | 12.68 | $239.27 | 327700 |
| 2025-07-03 | 11.77 | $240.90 | 332916 |
| 2025-07-02 | 10.88 | $235.83 | 534403 |
| 2025-07-01 | 9.94 | $244.09 | 475200 |
| 2025-06-30 | 9.76 | $242.90 | 622600 |
| 2025-06-27 | 9.30 | $241.46 | 572400 |
| 2025-06-26 | 8.75 | $241.61 | 228046 |
| 2025-06-25 | 8.36 | $240.84 | 302400 |
| 2025-06-24 | 7.96 | $244.19 | 659112 |
| 2025-06-23 | 7.84 | $244.90 | 496600 |
| 2025-06-20 | 7.71 | $244.59 | 996147 |
| 2025-06-18 | 7.77 | $245.21 | 498104 |
| 2025-06-17 | 7.89 | $243.65 | 359600 |
| 2025-06-16 | 7.86 | $247.65 | 366300 |
| 2025-06-13 | 8.12 | $244.39 | 239900 |
| 2025-06-12 | 8.14 | $246.95 | 279320 |
| 2025-06-11 | 8.14 | $241.64 | 285728 |
| 2025-06-10 | 7.81 | $243.30 | 251400 |
| 2025-06-09 | 7.51 | $243.88 | 412245 |
| 2025-06-06 | 7.17 | $246.83 | 358823 |
| 2025-06-05 | 7.47 | $242.90 | 478817 |
| 2025-06-04 | 7.78 | $246.87 | 313200 |
| 2025-06-03 | 7.84 | $250.92 | 343200 |
| 2025-06-02 | 7.79 | $253.95 | 440300 |
| 2025-05-30 | 7.74 | $249.42 | 584545 |
| 2025-05-29 | 8.00 | $245.14 | 329749 |
| 2025-05-28 | 8.03 | $239.69 | 281700 |
| 2025-05-27 | 8.18 | $244.71 | 344510 |
| 2025-05-23 | 8.34 | $238.99 | 711312 |
| 2025-05-22 | 7.98 | $238.77 | 347400 |
| 2025-05-21 | 7.79 | $244.32 | 326400 |
| 2025-05-20 | 8.05 | $246.40 | 269413 |
| 2025-05-19 | 8.32 | $248.10 | 248200 |
| 2025-05-16 | 8.60 | $246.10 | 421168 |
| 2025-05-15 | 9.05 | $243.07 | 519100 |
| 2025-05-14 | 9.13 | $239.55 | 308600 |
| 2025-05-13 | 9.22 | $243.44 | 385620 |
| 2025-05-12 | 9.68 | $248.22 | 310000 |
| 2025-05-09 | 10.06 | $251.89 | 277732 |
| 2025-05-08 | 10.00 | $249.93 | 389700 |
| 2025-05-07 | 9.93 | $248.14 | 423700 |
| 2025-05-06 | 9.96 | $247.57 | 308729 |
| 2025-05-05 | 10.20 | $246.83 | 312700 |
| 2025-05-02 | 10.50 | $243.24 | 429142 |
| 2025-05-01 | 10.97 | $237.20 | 376703 |
| 2025-04-30 | 11.22 | $241.93 | 440200 |
| 2025-04-29 | 11.47 | $242.01 | 517730 |
| 2025-04-28 | 11.74 | $237.89 | 421300 |
| 2025-04-25 | 11.65 | $235.35 | 1.1M |
| 2025-04-24 | 11.41 | $227.94 | 1.0M |
| 2025-04-23 | 10.98 | $239.96 | 520000 |
| 2025-04-22 | 11.43 | $243.50 | 426900 |
| 2025-04-21 | 11.91 | $234.82 | 705825 |
| 2025-04-17 | 12.36 | $240.65 | 429115 |
| 2025-04-16 | 12.79 | $237.85 | 278200 |
| 2025-04-15 | 13.26 | $238.40 | 253200 |
| 2025-04-14 | 13.62 | $239.79 | 254100 |
| 2025-04-11 | 13.85 | $238.01 | 524300 |
| 2025-04-10 | 14.40 | $232.05 | 531439 |
| 2025-04-09 | 15.02 | $238.88 | 514300 |
| 2025-04-08 | 15.67 | $226.21 | 611100 |
| 2025-04-07 | 16.02 | $220.37 | 515200 |
| 2025-04-04 | 15.98 | $232.67 | 869600 |
| 2025-04-03 | 16.61 | $245.35 | 299321 |
| 2025-04-02 | 15.95 | $249.15 | 539300 |
| 2025-04-01 | 15.26 | $245.00 | 657400 |
| 2025-03-31 | 15.05 | $240.00 | 714700 |
| 2025-03-28 | 15.03 | $242.38 | 269504 |
| 2025-03-27 | 14.71 | $246.73 | 322900 |
| 2025-03-26 | 14.52 | $244.27 | 411023 |
| 2025-03-25 | 14.33 | $239.12 | 458020 |
| 2025-03-24 | 14.61 | $239.69 | 431400 |
| 2025-03-21 | 15.11 | $236.34 | 1.4M |
| 2025-03-20 | 15.89 | $235.70 | 622900 |
| 2025-03-19 | 16.52 | $240.41 | 590800 |
| 2025-03-18 | 16.89 | $240.61 | 345000 |
| 2025-03-17 | 16.92 | $245.29 | 532800 |
| 2025-03-14 | 17.01 | $239.65 | 559300 |
| 2025-03-13 | 17.74 | $236.23 | 412812 |
| 2025-03-12 | 18.61 | $234.93 | 461200 |
| 2025-03-11 | 19.57 | $239.41 | 474916 |
| 2025-03-10 | 20.29 | $241.45 | 592500 |
| 2025-03-07 | 20.72 | $243.82 | 600241 |
| 2025-03-06 | 21.42 | $243.20 | 705000 |
| 2025-03-05 | 22.25 | $244.00 | 627739 |
| 2025-03-04 | 22.75 | $244.68 | 769707 |
| 2025-03-03 | 23.28 | $241.27 | 447307 |
| 2025-02-28 | 24.39 | $237.62 | 445100 |
| 2025-02-27 | 25.08 | $233.59 | 418800 |
| 2025-02-26 | 25.38 | $231.16 | 313300 |
| 2025-02-25 | 25.38 | $232.80 | 525428 |
| 2025-02-24 | 25.37 | $228.50 | 513800 |
| 2025-02-21 | 24.74 | $226.55 | 578204 |
| 2025-02-20 | 24.11 | $228.92 | 488600 |
| 2025-02-19 | 23.54 | $230.17 | 377016 |
| 2025-02-18 | 23.12 | $232.76 | 440340 |
| 2025-02-14 | 22.54 | $230.93 | 298000 |
| 2025-02-13 | 21.99 | $233.40 | 457012 |
| 2025-02-12 | 21.41 | $231.02 | 391900 |
| 2025-02-11 | 20.94 | $235.02 | 338900 |
| 2025-02-10 | 20.48 | $234.02 | 360600 |
| 2025-02-07 | 20.12 | $239.54 | 435103 |
| 2025-02-06 | 19.96 | $240.92 | 628230 |
| 2025-02-05 | 19.79 | $234.00 | 623300 |
| 2025-02-04 | 19.02 | $232.41 | 572800 |
| 2025-02-03 | 18.03 | $232.23 | 630000 |
| 2025-01-31 | 17.03 | $232.58 | 923500 |
| 2025-01-30 | 16.14 | $238.39 | 884544 |
| 2025-01-29 | 15.36 | $236.89 | 1.7M |
| 2025-01-28 | 14.55 | $259.06 | 485110 |
| 2025-01-27 | 15.15 | $263.22 | 449183 |
| 2025-01-24 | 15.78 | $256.02 | 363747 |
| 2025-01-23 | 15.92 | $251.97 | 298200 |
| 2025-01-22 | 16.08 | $256.16 | 391241 |
| 2025-01-21 | 16.73 | $257.22 | 319700 |
| 2025-01-17 | 17.46 | $257.46 | 1.3M |
| 2025-01-16 | 18.20 | $256.97 | 405300 |
| 2025-01-15 | 18.64 | $255.00 | 590900 |
| 2025-01-14 | 18.94 | $251.14 | 684112 |
| 2025-01-13 | 19.17 | $253.31 | 536841 |
| 2025-01-10 | 19.20 | $250.05 | 585379 |
| 2025-01-08 | 19.24 | $253.33 | 429593 |
| 2025-01-07 | 19.52 | $253.84 | 385000 |
| 2025-01-06 | 19.82 | $248.62 | 470700 |
| 2025-01-03 | 19.81 | $252.83 | 279100 |
| 2025-01-02 | 19.76 | $248.83 | 444103 |
| 2024-12-31 | 19.44 | $248.81 | 307036 |
| 2024-12-30 | 19.21 | $248.80 | 338000 |
| 2024-12-27 | 18.91 | $250.63 | 356830 |
| 2024-12-26 | 18.66 | $250.95 | 250223 |
| 2024-12-24 | 18.51 | $249.95 | 148816 |
| 2024-12-23 | 18.27 | $249.77 | 396966 |
| 2024-12-20 | 17.98 | $249.37 | 1.2M |
| 2024-12-19 | 17.68 | $248.37 | 722100 |
| 2024-12-18 | 17.12 | $241.97 | 813232 |
| 2024-12-17 | 16.53 | $255.19 | 676827 |
| 2024-12-16 | 16.64 | $260.24 | 874797 |
| 2024-12-13 | 16.94 | $267.76 | 348764 |
| 2024-12-12 | 17.80 | $268.23 | 321312 |
| 2024-12-11 | 18.59 | $270.78 | 311558 |
| 2024-12-10 | 19.49 | $269.08 | 387400 |
| 2024-12-09 | 20.45 | $274.69 | 391200 |
| 2024-12-06 | 21.14 | $279.66 | 418400 |
| 2024-12-05 | 21.52 | $287.06 | 349623 |
| 2024-12-04 | 21.26 | $284.50 | 414305 |
| 2024-12-03 | 21.17 | $286.94 | 470350 |
| 2024-12-02 | 20.35 | $287.47 | 446117 |
| 2024-11-29 | 19.53 | $286.15 | 244225 |
| 2024-11-27 | 18.50 | $285.44 | 399200 |
| 2024-11-26 | 17.51 | $282.38 | 330710 |
| 2024-11-25 | 16.65 | $279.67 | 513400 |
| 2024-11-22 | 15.82 | $271.90 | 367009 |
| 2024-11-21 | 15.38 | $264.64 | 346200 |
| 2024-11-20 | 15.33 | $264.30 | 328600 |
| 2024-11-19 | 15.20 | $264.61 | 485000 |
| 2024-11-18 | 15.19 | $261.50 | 780722 |
| 2024-11-15 | 15.40 | $260.18 | 583200 |
| 2024-11-14 | 15.68 | $256.96 | 617200 |
| 2024-11-13 | 15.98 | $260.27 | 654915 |
| 2024-11-12 | 15.87 | $263.83 | 552300 |
| 2024-11-11 | 15.52 | $264.76 | 655232 |
| 2024-11-08 | 15.15 | $268.12 | 746122 |
| 2024-11-07 | 14.50 | $265.81 | 1.0M |
| 2024-11-06 | 13.82 | $277.90 | 440000 |
| 2024-11-05 | 14.10 | $269.29 | 326600 |
| 2024-11-04 | 14.32 | $266.49 | 378300 |
| 2024-11-01 | 14.28 | $264.07 | 382600 |
| 2024-10-31 | 14.32 | $262.40 | 491100 |
| 2024-10-30 | 14.10 | $267.40 | 256500 |
| 2024-10-29 | 14.61 | $268.08 | 257900 |
| 2024-10-28 | 15.01 | $269.28 | 194342 |
| 2024-10-25 | 15.61 | $268.36 | 254924 |
| 2024-10-24 | 16.24 | $272.57 | 289847 |
| 2024-10-23 | 16.87 | $275.09 | 238300 |
| 2024-10-22 | 17.49 | $276.10 | 274007 |
| 2024-10-21 | 18.15 | $278.97 | 434801 |
| 2024-10-18 | 18.21 | $282.60 | 1.4M |
| 2024-10-17 | 18.35 | $283.49 | 423634 |
| 2024-10-16 | 18.51 | $275.86 | 309700 |
| 2024-10-15 | 19.08 | $274.68 | 348003 |
| 2024-10-14 | 19.65 | $278.64 | 394673 |
| 2024-10-11 | 20.45 | $275.55 | 431604 |
| 2024-10-10 | 21.29 | $278.80 | 699110 |
| 2024-10-09 | 22.00 | $273.82 | 925800 |
| 2024-10-08 | 23.00 | $261.47 | 879000 |
| 2024-10-07 | 23.34 | $253.81 | 992700 |
| 2024-10-04 | 23.70 | $279.69 | 256814 |
| 2024-10-03 | 23.57 | $273.87 | 195900 |
| 2024-10-02 | 23.84 | $275.30 | 240240 |
| 2024-10-01 | 23.90 | $274.30 | 248200 |
| 2024-09-30 | 23.96 | $272.40 | 423100 |
| 2024-09-27 | 24.37 | $269.40 | 314700 |
| 2024-09-26 | 24.23 | $269.09 | 384141 |
| 2024-09-25 | 24.27 | $264.04 | 300800 |
| 2024-09-24 | 24.83 | $262.64 | 265706 |
| 2024-09-23 | 25.02 | $264.55 | 259600 |
| 2024-09-20 | 24.81 | $263.67 | 667600 |
| 2024-09-19 | 24.63 | $260.96 | 435804 |
| 2024-09-18 | 24.25 | $262.96 | 199700 |
| 2024-09-17 | 23.68 | $263.58 | 236249 |
| 2024-09-16 | 22.78 | $266.00 | 312900 |
| 2024-09-13 | 21.83 | $258.51 | 247000 |
| 2024-09-12 | 21.60 | $254.20 | 357023 |
| 2024-09-11 | 21.74 | $254.94 | 251500 |
| 2024-09-10 | 21.80 | $256.12 | 292612 |
| 2024-09-09 | 21.27 | $258.83 | 264400 |
| 2024-09-06 | 20.62 | $258.27 | 222000 |
| 2024-09-05 | 19.54 | $259.91 | 220000 |
| 2024-09-04 | 18.41 | $259.04 | 225102 |
| 2024-09-03 | 17.27 | $256.94 | 287800 |
| 2024-08-30 | 16.19 | $254.79 | 373800 |
| 2024-08-29 | 15.06 | $257.45 | 264534 |
| 2024-08-28 | 13.76 | $255.86 | 293100 |
| 2024-08-27 | 12.57 | $250.51 | 181224 |
| 2024-08-26 | 11.67 | $250.11 | 208800 |
| 2024-08-23 | 10.65 | $251.99 | 449741 |
| 2024-08-22 | 9.81 | $247.25 | 181900 |
| 2024-08-21 | 9.37 | $244.96 | 168300 |
| 2024-08-20 | 9.12 | $244.67 | 265319 |
| 2024-08-19 | 8.67 | $245.53 | 269700 |
| 2024-08-16 | 8.19 | $240.58 | 234209 |
| 2024-08-15 | 8.20 | $239.10 | 169400 |
| 2024-08-14 | 8.45 | $236.43 | 164942 |
| 2024-08-13 | 8.79 | $232.51 | 230339 |
| 2024-08-12 | 9.04 | $234.67 | 243703 |
| 2024-08-09 | 9.40 | $235.93 | 293933 |
| 2024-08-08 | 9.84 | $232.75 | 211943 |
| 2024-08-07 | 10.04 | $229.34 | 242939 |
| 2024-08-06 | 9.92 | $227.36 | 243600 |
| 2024-08-05 | 9.79 | $228.40 | 842310 |
| 2024-08-02 | 9.58 | $234.67 | 411730 |
| 2024-08-01 | 9.80 | $231.86 | 623916 |
| 2024-07-31 | 9.98 | $231.91 | 306700 |
| 2024-07-30 | 10.40 | $229.89 | 202214 |
| 2024-07-29 | 10.69 | $226.94 | 219825 |
| 2024-07-26 | 10.65 | $224.50 | 399600 |
| 2024-07-25 | 10.57 | $219.59 | 894024 |
| 2024-07-24 | 10.06 | $224.70 | 395381 |
| 2024-07-23 | 10.39 | $225.86 | 227100 |
| 2024-07-22 | 10.65 | $225.59 | 263900 |
| 2024-07-19 | 10.88 | $225.65 | 357055 |
| 2024-07-18 | 11.12 | $229.89 | 237300 |
| 2024-07-17 | 10.65 | $229.43 | 307300 |
| 2024-07-16 | 10.15 | $229.37 | 251338 |
| 2024-07-15 | 10.01 | $225.18 | 326707 |
| 2024-07-12 | 10.26 | $220.00 | 241301 |
| 2024-07-11 | 10.54 | $217.83 | 320509 |
| 2024-07-10 | 10.83 | $219.16 | 223500 |
| 2024-07-09 | 11.01 | $217.28 | 241200 |
| 2024-07-08 | 11.20 | $217.71 | 386604 |
| 2024-07-05 | 11.41 | $211.47 | 731518 |
| 2024-07-03 | 10.60 | $212.31 | 309547 |
| 2024-07-02 | 10.02 | $212.93 | 540600 |
| 2024-07-01 | 9.45 | $221.17 | 252145 |
| 2024-06-28 | 9.73 | $223.51 | 819925 |
| 2024-06-27 | 9.79 | $224.57 | 278619 |
| 2024-06-26 | 10.16 | $225.44 | 210008 |
| 2024-06-25 | 10.51 | $229.48 | 234800 |
| 2024-06-24 | 10.72 | $226.56 | 237134 |
| 2024-06-21 | 11.17 | $224.27 | 523100 |
| 2024-06-20 | 11.67 | $225.94 | 212149 |
| 2024-06-18 | 12.13 | $225.47 | 308700 |
| 2024-06-17 | 12.64 | $223.15 | 189600 |
| 2024-06-14 | 12.91 | $218.03 | 254936 |
| 2024-06-13 | 12.65 | $221.33 | 256000 |
| 2024-06-12 | 12.63 | $219.66 | 288200 |
| 2024-06-11 | 12.61 | $223.29 | 286300 |
| 2024-06-10 | 13.23 | $227.96 | 150400 |
| 2024-06-07 | 13.78 | $227.94 | 160000 |
| 2024-06-06 | 14.18 | $226.40 | 172100 |
| 2024-06-05 | 14.88 | $226.00 | 241100 |
| 2024-06-04 | 15.55 | $224.43 | 207844 |
| 2024-06-03 | 16.15 | $224.78 | 303400 |
| 2024-05-31 | 16.78 | $227.86 | 367004 |
| 2024-05-30 | 17.10 | $227.56 | 398200 |
| 2024-05-29 | 17.63 | $222.65 | 280700 |
| 2024-05-28 | 18.15 | $228.97 | 220200 |
| 2024-05-24 | 18.37 | $228.67 | 150100 |
| 2024-05-23 | 18.42 | $227.27 | 274700 |
| 2024-05-22 | 18.47 | $231.02 | 327900 |
| 2024-05-21 | 17.87 | $231.77 | 269400 |
| 2024-05-20 | 17.54 | $227.40 | 193110 |
| 2024-05-17 | 17.37 | $229.43 | 178832 |
| 2024-05-16 | 17.13 | $226.85 | 239406 |
| 2024-05-15 | 17.10 | $222.85 | 264000 |
| 2024-05-14 | 17.38 | $223.15 | 256200 |
| 2024-05-13 | 17.57 | $223.67 | 200723 |
| 2024-05-10 | 17.51 | $225.75 | 191900 |
| 2024-05-09 | 17.28 | $225.81 | 144500 |
| 2024-05-08 | 17.17 | $226.61 | 235400 |
| 2024-05-07 | 17.05 | $225.18 | 412600 |
| 2024-05-06 | 17.14 | $222.98 | 268900 |
| 2024-05-03 | 17.44 | $218.32 | 374825 |
| 2024-05-02 | 18.18 | $218.56 | 625000 |
| 2024-05-01 | 18.54 | $218.32 | 896136 |
| 2024-04-30 | 18.92 | $219.25 | 675324 |
| 2024-04-29 | 19.01 | $221.68 | 375225 |
| 2024-04-26 | 19.45 | $219.08 | 176625 |
| 2024-04-25 | 19.54 | $219.60 | 214000 |
| 2024-04-24 | 19.66 | $219.80 | 291800 |
| 2024-04-23 | 19.91 | $220.17 | 344900 |
| 2024-04-22 | 20.46 | $226.82 | 194200 |
| 2024-04-19 | 21.35 | $224.74 | 308700 |
| 2024-04-18 | 22.29 | $222.84 | 494549 |
| 2024-04-17 | 23.04 | $216.40 | 289900 |
| 2024-04-16 | 22.82 | $215.04 | 252327 |
| 2024-04-15 | 22.46 | $213.58 | 244700 |
| 2024-04-12 | 22.09 | $215.78 | 291344 |
| 2024-04-11 | 21.80 | $217.65 | 360700 |
| 2024-04-10 | 21.80 | $222.37 | 411029 |
| 2024-04-09 | 22.13 | $220.46 | 282300 |
| 2024-04-08 | 22.28 | $223.01 | 268222 |
| 2024-04-05 | 22.69 | $222.89 | 377614 |
| 2024-04-04 | 23.16 | $224.12 | 418940 |
| 2024-04-03 | 23.86 | $229.70 | 353200 |
| 2024-04-02 | 25.05 | $230.99 | 259220 |
| 2024-04-01 | 25.87 | $234.97 | 254424 |
| 2024-03-28 | 26.35 | $235.03 | 204446 |
| 2024-03-27 | 26.54 | $236.06 | 312100 |
| 2024-03-26 | 26.81 | $233.37 | 344900 |
| 2024-03-25 | 27.45 | $231.98 | 315800 |
| 2024-03-22 | 28.13 | $228.47 | 261201 |
| 2024-03-21 | 29.14 | $231.63 | 269030 |
| 2024-03-20 | 29.72 | $236.19 | 217832 |
| 2024-03-19 | 29.84 | $235.29 | 215904 |
| 2024-03-18 | 29.74 | $235.40 | 227700 |
| 2024-03-15 | 29.59 | $237.40 | 871738 |
| 2024-03-14 | 29.11 | $237.84 | 239900 |
| 2024-03-13 | 28.72 | $236.70 | 207711 |
| 2024-03-12 | 28.09 | $236.02 | 253421 |
| 2024-03-11 | 27.46 | $235.10 | 252044 |
| 2024-03-08 | 26.94 | $230.35 | 290500 |
| 2024-03-07 | 26.65 | $228.23 | 228146 |
| 2024-03-06 | 26.58 | $228.16 | 310414 |
| 2024-03-05 | 26.55 | $223.52 | 332233 |
| 2024-03-04 | 26.79 | $223.13 | 208307 |
| 2024-03-01 | 27.02 | $223.35 | 233046 |
| 2024-02-29 | 27.38 | $224.82 | 387900 |
| 2024-02-28 | 27.75 | $229.10 | 162900 |
| 2024-02-27 | 27.48 | $226.19 | 187535 |
| 2024-02-26 | 27.42 | $225.25 | 196800 |
| 2024-02-23 | 27.28 | $226.45 | 259216 |
| 2024-02-22 | 27.20 | $224.41 | 291344 |
| 2024-02-21 | 27.17 | $221.55 | 344700 |
| 2024-02-20 | 27.34 | $222.72 | 372800 |
| 2024-02-16 | 27.16 | $226.76 | 356587 |
| 2024-02-15 | 26.35 | $228.61 | 495805 |
| 2024-02-14 | 25.50 | $228.18 | 336057 |
| 2024-02-13 | 24.67 | $227.87 | 573700 |
| 2024-02-12 | 23.80 | $226.24 | 449204 |
| 2024-02-09 | 23.05 | $225.94 | 674934 |
| 2024-02-08 | 22.36 | $226.51 | 633600 |
| 2024-02-07 | 21.50 | $234.55 | 380600 |
| 2024-02-06 | 20.09 | $227.67 | 439807 |
| 2024-02-05 | 18.92 | $227.59 | 477014 |
| 2024-02-02 | 17.55 | $226.25 | 464100 |
| 2024-02-01 | 16.28 | $223.18 | 805400 |
| 2024-01-31 | 14.94 | $228.83 | 1.5M |
| 2024-01-30 | 13.54 | $215.06 | 627500 |
| 2024-01-29 | 13.28 | $214.54 | 538000 |
| 2024-01-26 | 13.17 | $213.31 | 404220 |
| 2024-01-25 | 13.22 | $209.57 | 391443 |
| 2024-01-24 | 13.61 | $209.32 | 303400 |
| 2024-01-23 | 13.64 | $208.09 | 362100 |
| 2024-01-22 | 13.72 | $209.08 | 327400 |
| 2024-01-19 | 13.58 | $209.91 | 293600 |
| 2024-01-18 | 13.44 | $209.74 | 361700 |
| 2024-01-17 | 13.68 | $205.61 | 384400 |
| 2024-01-16 | 13.78 | $209.20 | 474600 |
| 2024-01-12 | 14.09 | $204.98 | 303029 |
| 2024-01-11 | 14.72 | $204.16 | 221236 |
| 2024-01-10 | 15.31 | $200.65 | 229907 |
| 2024-01-09 | 15.59 | $201.17 | 271620 |
| 2024-01-08 | 15.87 | $202.73 | 261025 |
| 2024-01-05 | 16.41 | $201.28 | 333900 |
| 2024-01-04 | 17.04 | $202.09 | 283605 |
| 2024-01-03 | 17.85 | $202.44 | 374300 |
| 2024-01-02 | 18.34 | $200.14 | 433600 |
| 2023-12-29 | 18.60 | $196.00 | 345619 |
| 2023-12-28 | 18.44 | $194.75 | 308246 |
| 2023-12-27 | 18.08 | $193.31 | 263300 |
| 2023-12-26 | 17.56 | $192.67 | 444600 |
| 2023-12-22 | 17.02 | $194.49 | 442513 |
| 2023-12-21 | 16.58 | $194.54 | 474700 |
| 2023-12-20 | 16.09 | $192.71 | 1.0M |
| 2023-12-19 | 15.68 | $199.92 | 487300 |
| 2023-12-18 | 15.58 | $198.49 | 446700 |
| 2023-12-15 | 15.37 | $196.11 | 1.5M |
| 2023-12-14 | 14.81 | $195.00 | 1.2M |
| 2023-12-13 | 14.23 | $201.47 | 530346 |
| 2023-12-12 | 14.44 | $208.13 | 413245 |
| 2023-12-11 | 14.82 | $202.99 | 416335 |
| 2023-12-08 | 14.88 | $200.67 | 347007 |
| 2023-12-07 | 14.43 | $199.63 | 423926 |
| 2023-12-06 | 13.96 | $202.85 | 401500 |
| 2023-12-05 | 13.78 | $208.62 | 410734 |
| 2023-12-04 | 13.89 | $208.76 | 381600 |
| 2023-12-01 | 14.31 | $213.27 | 327000 |
| 2023-11-30 | 14.97 | $214.36 | 372016 |
| 2023-11-29 | 15.71 | $211.13 | 437714 |
| 2023-11-28 | 16.53 | $212.83 | 372184 |
| 2023-11-27 | 16.84 | $220.39 | 337238 |
| 2023-11-24 | 16.57 | $219.26 | 123148 |
| 2023-11-22 | 16.36 | $216.32 | 297600 |
| 2023-11-21 | 16.40 | $214.98 | 501613 |
| 2023-11-20 | 16.43 | $210.31 | 405434 |
| 2023-11-17 | 17.00 | $206.81 | 403700 |
| 2023-11-16 | 17.88 | $204.36 | 383031 |
| 2023-11-15 | 18.76 | $202.14 | 578745 |
| 2023-11-14 | 19.69 | $208.03 | 641244 |
| 2023-11-13 | 20.63 | $210.79 | 411300 |
| 2023-11-10 | 21.09 | $209.92 | 373048 |
| 2023-11-09 | 21.80 | $207.22 | 333434 |
| 2023-11-08 | 22.77 | $205.82 | 339100 |
| 2023-11-07 | 23.55 | $207.36 | 365300 |
| 2023-11-06 | 24.48 | $207.04 | 530700 |
| 2023-11-03 | 25.47 | $206.08 | 1.1M |
| 2023-11-02 | 26.51 | $208.61 | 1.9M |
| 2023-11-01 | 27.12 | $226.97 | 928300 |
| 2023-10-31 | 26.61 | $219.59 | 990300 |
| 2023-10-30 | 26.51 | $211.92 | 412200 |
| 2023-10-27 | 26.96 | $210.21 | 476600 |
| 2023-10-26 | 27.52 | $212.10 | 633814 |
| 2023-10-25 | 27.73 | $218.88 | 533400 |
| 2023-10-24 | 27.31 | $217.98 | 344044 |
| 2023-10-23 | 27.08 | $214.73 | 355800 |
| 2023-10-20 | 27.11 | $216.88 | 480028 |
| 2023-10-19 | 26.77 | $218.54 | 380200 |
| 2023-10-18 | 25.99 | $223.03 | 549600 |
| 2023-10-17 | 24.57 | $221.79 | 437300 |
| 2023-10-16 | 23.23 | $217.77 | 277622 |
| 2023-10-13 | 22.03 | $214.96 | 474400 |
| 2023-10-12 | 20.89 | $215.09 | 668013 |
| 2023-10-11 | 19.69 | $213.20 | 409200 |
| 2023-10-10 | 18.87 | $205.95 | 259300 |
| 2023-10-09 | 18.43 | $208.10 | 362349 |
| 2023-10-06 | 17.98 | $207.87 | 344600 |
| 2023-10-05 | 17.49 | $205.96 | 329400 |
| 2023-10-04 | 17.24 | $202.46 | 444104 |
| 2023-10-03 | 17.24 | $196.93 | 272000 |
| 2023-10-02 | 17.89 | $197.56 | 216748 |
| 2023-09-29 | 18.45 | $197.92 | 351503 |
| 2023-09-28 | 18.79 | $203.73 | 331600 |
| 2023-09-27 | 18.77 | $199.52 | 362700 |
| 2023-09-26 | 19.12 | $200.34 | 254332 |
| 2023-09-25 | 19.08 | $202.63 | 176300 |
| 2023-09-22 | 18.95 | $202.87 | 217000 |
| 2023-09-21 | 18.52 | $202.96 | 209539 |
| 2023-09-20 | 18.08 | $205.25 | 418341 |
| 2023-09-19 | 17.45 | $205.89 | 285300 |
| 2023-09-18 | 16.78 | $201.60 | 239117 |
| 2023-09-15 | 16.41 | $200.32 | 472519 |
| 2023-09-14 | 16.05 | $200.04 | 180700 |
| 2023-09-13 | 15.82 | $199.08 | 249038 |
| 2023-09-12 | 15.58 | $201.25 | 352900 |
| 2023-09-11 | 15.11 | $199.94 | 476200 |
| 2023-09-08 | 14.73 | $196.75 | 544000 |
| 2023-09-07 | 14.68 | $194.27 | 431436 |
| 2023-09-06 | 14.96 | $188.67 | 205946 |
| 2023-09-05 | 15.72 | $188.19 | 350531 |
| 2023-09-01 | 16.52 | $189.64 | 155119 |
| 2023-08-31 | 17.07 | $187.89 | 274614 |
| 2023-08-30 | 17.90 | $188.34 | 337817 |
| 2023-08-29 | 18.79 | $183.85 | 245100 |
| 2023-08-28 | 18.87 | $180.33 | 276000 |
| 2023-08-25 | 18.86 | $181.90 | 354600 |
| 2023-08-24 | 19.17 | $184.41 | 276748 |
| 2023-08-23 | 19.45 | $181.77 | 244000 |
| 2023-08-22 | 19.28 | $176.98 | 332400 |
| 2023-08-21 | 18.50 | $177.58 | 274346 |
| 2023-08-18 | 17.67 | $177.90 | 341000 |
| 2023-08-17 | 16.88 | $177.77 | 398412 |
| 2023-08-16 | 16.17 | $183.58 | 294300 |
| 2023-08-15 | 15.82 | $182.29 | 272400 |
| 2023-08-14 | 15.42 | $183.41 | 276430 |
| 2023-08-11 | 15.11 | $184.47 | 369531 |
| 2023-08-10 | 14.82 | $190.48 | 431700 |
| 2023-08-09 | 15.04 | $189.01 | 705001 |
| 2023-08-08 | 15.12 | $183.40 | 1.3M |
| 2023-08-07 | 15.21 | $195.97 | 404334 |
| 2023-08-04 | 15.35 | $193.11 | 688517 |
| 2023-08-03 | 15.51 | $196.09 | 544637 |
| 2023-08-02 | 15.69 | $192.15 | 475834 |
| 2023-08-01 | 16.35 | $187.57 | 319607 |
| 2023-07-31 | 16.93 | $186.76 | 892400 |
| 2023-07-28 | 17.54 | $189.63 | 514400 |
| 2023-07-27 | 18.34 | $190.46 | 854328 |
| 2023-07-26 | 19.22 | $200.53 | 878300 |
| 2023-07-25 | 18.59 | $201.54 | 468900 |
| 2023-07-24 | 18.76 | $201.41 | 460020 |
| 2023-07-21 | 18.93 | $202.78 | 356501 |
| 2023-07-20 | 19.08 | $201.23 | 385533 |
| 2023-07-19 | 19.23 | $198.53 | 416000 |
| 2023-07-18 | 19.80 | $200.07 | 420900 |
| 2023-07-17 | 20.41 | $197.22 | 307624 |
| 2023-07-14 | 21.28 | $192.15 | 223026 |
| 2023-07-13 | 22.11 | $194.21 | 323443 |
| 2023-07-12 | 22.99 | $193.32 | 275404 |
| 2023-07-11 | 24.01 | $192.09 | 508800 |
| 2023-07-10 | 24.90 | $189.11 | 241600 |
| 2023-07-07 | 25.60 | $190.77 | 384746 |
| 2023-07-06 | 26.34 | $186.98 | 575927 |
| 2023-07-05 | 26.35 | $185.49 | 308400 |
| 2023-07-03 | 26.04 | $184.76 | 211900 |
| 2023-06-30 | 25.91 | $186.52 | 350900 |
| 2023-06-29 | 25.92 | $184.94 | 449842 |
| 2023-06-28 | 25.60 | $180.39 | 625300 |
| 2023-06-27 | 24.75 | $183.30 | 341200 |
| 2023-06-26 | 24.15 | $186.32 | 472800 |
| 2023-06-23 | 23.54 | $187.79 | 746100 |
| 2023-06-22 | 23.21 | $190.97 | 303551 |
| 2023-06-21 | 23.12 | $189.94 | 385718 |
| 2023-06-20 | 23.03 | $190.23 | 314920 |
| 2023-06-16 | 22.88 | $191.83 | 684301 |
| 2023-06-15 | 22.93 | $188.75 | 428500 |
| 2023-06-14 | 22.39 | $187.97 | 307749 |
| 2023-06-13 | 21.96 | $189.63 | 295746 |
| 2023-06-12 | 21.68 | $189.46 | 439030 |
| 2023-06-09 | 21.38 | $192.49 | 320627 |
| 2023-06-08 | 21.35 | $192.95 | 340914 |
| 2023-06-07 | 21.32 | $193.44 | 568300 |
| 2023-06-06 | 21.23 | $193.15 | 384617 |
| 2023-06-05 | 21.15 | $193.81 | 429815 |
| 2023-06-02 | 20.99 | $190.33 | 493148 |
| 2023-06-01 | 20.71 | $188.43 | 561000 |
| 2023-05-31 | 19.90 | $188.37 | 901648 |
| 2023-05-30 | 19.16 | $192.29 | 979720 |
| 2023-05-26 | 18.51 | $189.08 | 752300 |
| 2023-05-25 | 17.85 | $194.67 | 2.5M |
| 2023-05-24 | 17.40 | $192.00 | 3.3M |
| 2023-05-23 | 16.70 | $196.39 | 1.3M |
| 2023-05-22 | 15.95 | $189.03 | 808454 |
| 2023-05-19 | 15.05 | $198.86 | 385834 |
| 2023-05-18 | 15.01 | $195.00 | 458400 |
| 2023-05-17 | 14.30 | $189.62 | 855414 |
| 2023-05-16 | 13.56 | $198.78 | 354700 |
| 2023-05-15 | 13.78 | $203.76 | 347100 |
| 2023-05-12 | 14.47 | $208.91 | 218300 |
| 2023-05-11 | 14.72 | $211.19 | 225614 |
| 2023-05-10 | 14.62 | $210.39 | 213918 |
| 2023-05-09 | 14.52 | $210.52 | 309113 |
| 2023-05-08 | 14.40 | $209.67 | 255832 |
| 2023-05-05 | 14.60 | $206.30 | 313100 |
| 2023-05-04 | 14.81 | $205.55 | 436613 |
| 2023-05-03 | 15.03 | $214.60 | 505900 |
| 2023-05-02 | 14.29 | $220.12 | 569700 |
| 2023-05-01 | 13.76 | $215.45 | 329346 |
| 2023-04-28 | 13.05 | $215.41 | 477900 |
| 2023-04-27 | 12.57 | $210.52 | 331806 |
| 2023-04-26 | 12.81 | $206.96 | 339213 |
| 2023-04-25 | 12.98 | $208.77 | 185700 |
| 2023-04-24 | 12.98 | $209.68 | 232300 |
| 2023-04-21 | 12.75 | $209.80 | 229749 |
| 2023-04-20 | 12.70 | $209.34 | 186900 |
| 2023-04-19 | 12.68 | $207.01 | 251600 |
| 2023-04-18 | 12.76 | $205.22 | 221300 |
| 2023-04-17 | 13.29 | $202.42 | 196526 |
| 2023-04-14 | 13.77 | $201.32 | 194100 |
| 2023-04-13 | 14.37 | $202.74 | 322713 |
| 2023-04-12 | 14.91 | $207.06 | 238022 |
| 2023-04-11 | 15.21 | $205.74 | 245719 |
| 2023-04-10 | 15.52 | $206.50 | 211421 |
| 2023-04-06 | 15.95 | $204.44 | 234105 |
| 2023-04-05 | 16.41 | $205.41 | 246409 |
| 2023-04-04 | 16.99 | $202.73 | 255201 |
| 2023-04-03 | 17.83 | $202.11 | 215724 |
| 2023-03-31 | 18.56 | $200.34 | 272000 |
| 2023-03-30 | 19.47 | $198.88 | 225720 |
| 2023-03-29 | 20.43 | $200.65 | 198000 |
| 2023-03-28 | 21.48 | $197.61 | 227700 |
| 2023-03-27 | 22.37 | $195.33 | 235600 |
| 2023-03-24 | 23.15 | $191.27 | 345200 |
| 2023-03-23 | 23.39 | $191.50 | 209500 |
| 2023-03-22 | 23.81 | $192.57 | 257600 |
| 2023-03-21 | 24.56 | $195.97 | 255900 |
| 2023-03-20 | 25.65 | $192.47 | 262900 |
| 2023-03-17 | 26.37 | $188.99 | 671903 |
| 2023-03-16 | 27.12 | $196.92 | 465032 |
| 2023-03-15 | 27.92 | $186.67 | 456646 |
| 2023-03-14 | 28.34 | $197.71 | 499711 |
| 2023-03-13 | 29.20 | $189.45 | 502600 |
| 2023-03-10 | 29.32 | $194.30 | 701600 |
| 2023-03-09 | 29.98 | $202.37 | 319622 |
| 2023-03-08 | 31.45 | $210.90 | 208619 |
| 2023-03-07 | 32.04 | $212.93 | 192306 |
| 2023-03-06 | 32.23 | $211.82 | 326021 |
| 2023-03-03 | 32.56 | $212.85 | 250109 |
| 2023-03-02 | 32.90 | $214.18 | 229514 |
| 2023-03-01 | 32.90 | $217.19 | 287800 |
| 2023-02-28 | 32.90 | $214.90 | 358600 |
| 2023-02-27 | 33.15 | $211.49 | 246500 |
| 2023-02-24 | 33.70 | $210.91 | 249215 |
| 2023-02-23 | 34.49 | $207.29 | 237425 |
| 2023-02-22 | 35.32 | $207.45 | 171400 |
| 2023-02-21 | 36.08 | $209.77 | 340949 |
| 2023-02-17 | 36.68 | $212.89 | 285800 |
| 2023-02-16 | 37.16 | $210.76 | 349100 |
| 2023-02-15 | 37.50 | $215.04 | 358306 |
| 2023-02-14 | 37.56 | $215.15 | 287400 |
| 2023-02-13 | 37.34 | $217.36 | 336500 |
| 2023-02-10 | 36.73 | $216.73 | 768512 |
| 2023-02-09 | 36.07 | $221.82 | 505700 |
| 2023-02-08 | 34.59 | $216.88 | 377200 |
| 2023-02-07 | 33.22 | $215.32 | 320132 |
| 2023-02-06 | 31.92 | $212.99 | 378736 |
| 2023-02-03 | 30.66 | $206.11 | 347935 |
| 2023-02-02 | 29.80 | $203.43 | 677600 |
| 2023-02-01 | 28.89 | $209.53 | 715100 |
| 2023-01-31 | 27.93 | $195.69 | 888305 |
| 2023-01-30 | 28.48 | $192.60 | 376414 |
| 2023-01-27 | 28.91 | $195.01 | 226025 |
| 2023-01-26 | 28.76 | $196.80 | 262744 |
| 2023-01-25 | 28.60 | $196.28 | 330700 |
| 2023-01-24 | 28.48 | $192.48 | 276540 |
| 2023-01-23 | 28.99 | $190.29 | 355846 |
| 2023-01-20 | 29.49 | $191.30 | 267500 |
| 2023-01-19 | 30.01 | $195.07 | 198816 |
| 2023-01-18 | 29.99 | $193.37 | 294024 |
| 2023-01-17 | 29.96 | $194.62 | 232400 |
| 2023-01-13 | 29.59 | $198.25 | 205903 |
| 2023-01-12 | 28.95 | $195.17 | 293401 |
| 2023-01-11 | 28.60 | $192.83 | 237900 |
| 2023-01-10 | 28.31 | $194.48 | 267037 |
| 2023-01-09 | 27.91 | $189.19 | 260032 |
| 2023-01-06 | 27.66 | $192.83 | 267300 |
| 2023-01-05 | 27.44 | $186.32 | 267700 |
| 2023-01-04 | 27.97 | $186.72 | 267334 |
| 2023-01-03 | 28.38 | $185.82 | 350800 |
| 2022-12-30 | 28.97 | $184.23 | 200000 |
| 2022-12-29 | 29.42 | $186.28 | 208526 |
| 2022-12-28 | 29.71 | $187.32 | 198139 |
| 2022-12-27 | 29.75 | $186.95 | 125203 |
| 2022-12-23 | 29.80 | $186.88 | 147147 |
| 2022-12-22 | 29.93 | $187.21 | 270400 |
| 2022-12-21 | 30.17 | $187.62 | 295000 |
| 2022-12-20 | 30.41 | $184.16 | 255833 |
| 2022-12-19 | 30.79 | $182.03 | 311600 |
| 2022-12-16 | 31.37 | $182.24 | 833128 |
| 2022-12-15 | 32.20 | $179.79 | 239808 |
| 2022-12-14 | 33.35 | $181.39 | 272600 |
| 2022-12-13 | 34.47 | $180.70 | 368644 |
| 2022-12-12 | 35.38 | $184.50 | 298547 |
| 2022-12-09 | 35.87 | $186.03 | 297700 |
| 2022-12-08 | 36.05 | $186.76 | 413100 |
| 2022-12-07 | 36.39 | $182.30 | 289349 |
| 2022-12-06 | 36.69 | $188.85 | 290001 |
| 2022-12-05 | 36.45 | $186.39 | 219305 |
| 2022-12-02 | 36.27 | $187.84 | 359934 |
| 2022-12-01 | 36.08 | $182.83 | 388000 |
| 2022-11-30 | 35.93 | $188.91 | 294904 |
| 2022-11-29 | 35.16 | $187.16 | 233425 |
| 2022-11-28 | 34.40 | $184.69 | 305700 |
| 2022-11-25 | 33.66 | $186.56 | 266627 |
| 2022-11-23 | 32.72 | $185.24 | 203819 |
| 2022-11-22 | 31.74 | $185.54 | 250408 |
| 2022-11-21 | 30.71 | $183.44 | 263733 |
| 2022-11-18 | 29.74 | $181.79 | 495000 |
| 2022-11-17 | 28.72 | $180.16 | 341212 |
| 2022-11-16 | 27.78 | $180.89 | 301910 |
| 2022-11-15 | 26.79 | $181.35 | 328800 |
| 2022-11-14 | 25.81 | $174.59 | 748000 |
| 2022-11-11 | 25.08 | $174.23 | 683737 |
| 2022-11-10 | 24.20 | $179.60 | 446318 |
| 2022-11-09 | 22.71 | $181.29 | 326100 |
| 2022-11-08 | 21.17 | $181.26 | 579420 |
| 2022-11-07 | 19.39 | $182.61 | 481238 |
| 2022-11-04 | 17.64 | $182.87 | 827300 |
| 2022-11-03 | 15.85 | $177.49 | 1.3M |
| 2022-11-02 | 14.19 | $161.23 | 690800 |
| 2022-11-01 | 13.01 | $154.29 | 417500 |
| 2022-10-31 | 12.47 | $154.68 | 446543 |
| 2022-10-28 | 11.68 | $155.41 | 335500 |
| 2022-10-27 | 11.00 | $148.63 | 418600 |
| 2022-10-26 | 10.74 | $142.88 | 320000 |
| 2022-10-25 | 11.07 | $142.94 | 503900 |
| 2022-10-24 | 11.49 | $142.22 | 363300 |
| 2022-10-21 | 11.97 | $138.80 | 815900 |
| 2022-10-20 | 12.51 | $139.22 | 763900 |
| 2022-10-19 | 13.07 | $148.25 | 544308 |
| 2022-10-18 | 12.78 | $146.34 | 531616 |
| 2022-10-17 | 12.79 | $142.13 | 442517 |
| 2022-10-14 | 13.23 | $138.61 | 458937 |
| 2022-10-13 | 13.81 | $138.16 | 477100 |
| 2022-10-12 | 14.40 | $131.05 | 328400 |
| 2022-10-11 | 14.32 | $131.94 | 397003 |
| 2022-10-10 | 14.23 | $132.37 | 581322 |
| 2022-10-07 | 14.14 | $128.74 | 489014 |
| 2022-10-06 | 14.12 | $135.84 | 577740 |
| 2022-10-05 | 14.68 | $138.37 | 491735 |
| 2022-10-04 | 15.22 | $144.05 | 534351 |
| 2022-10-03 | 15.78 | $137.21 | 707626 |
| 2022-09-30 | 16.50 | $140.39 | 894915 |
| 2022-09-29 | 16.96 | $145.31 | 681017 |
| 2022-09-28 | 17.58 | $139.01 | 719000 |
| 2022-09-27 | 18.18 | $136.78 | 811736 |
| 2022-09-26 | 18.22 | $132.04 | 508658 |
| 2022-09-23 | 18.19 | $137.71 | 428434 |
| 2022-09-22 | 18.88 | $138.54 | 546823 |
| 2022-09-21 | 19.61 | $139.12 | 304133 |
| 2022-09-20 | 20.35 | $142.90 | 586100 |
| 2022-09-19 | 20.56 | $153.25 | 406834 |
| 2022-09-16 | 19.60 | $150.12 | 750500 |
| 2022-09-15 | 18.67 | $151.90 | 668000 |
| 2022-09-14 | 17.69 | $148.86 | 740314 |
| 2022-09-13 | 17.11 | $146.18 | 528400 |
| 2022-09-12 | 16.69 | $143.96 | 371100 |
| 2022-09-09 | 16.68 | $141.88 | 221400 |
| 2022-09-08 | 16.76 | $142.30 | 189037 |
| 2022-09-07 | 17.04 | $140.41 | 270034 |
| 2022-09-06 | 17.68 | $136.41 | 386100 |
| 2022-09-02 | 18.47 | $137.77 | 456700 |
| 2022-09-01 | 19.37 | $136.53 | 446834 |
| 2022-08-31 | 19.76 | $135.26 | 376649 |
| 2022-08-30 | 19.98 | $133.81 | 332200 |
| 2022-08-29 | 19.85 | $133.53 | 289100 |
| 2022-08-26 | 19.72 | $133.96 | 203410 |
| 2022-08-25 | 19.93 | $135.63 | 154344 |
| 2022-08-24 | 20.50 | $135.51 | 173900 |
| 2022-08-23 | 21.06 | $135.41 | 161525 |
| 2022-08-22 | 21.81 | $136.14 | 297500 |
| 2022-08-19 | 22.68 | $139.96 | 379100 |
| 2022-08-18 | 23.64 | $140.20 | 363700 |
| 2022-08-17 | 24.68 | $137.87 | 276524 |
| 2022-08-16 | 25.81 | $137.29 | 242623 |
| 2022-08-15 | 26.92 | $136.32 | 251054 |
| 2022-08-12 | 28.11 | $137.29 | 394700 |
| 2022-08-11 | 29.45 | $135.20 | 496400 |
| 2022-08-10 | 30.33 | $130.92 | 260919 |
| 2022-08-09 | 30.41 | $128.73 | 327800 |
| 2022-08-08 | 30.37 | $127.70 | 380100 |
| 2022-08-05 | 29.72 | $125.30 | 406243 |
| 2022-08-04 | 28.59 | $125.41 | 433500 |
| 2022-08-03 | 27.48 | $127.00 | 693100 |
| 2022-08-02 | 26.30 | $124.30 | 469236 |
| 2022-08-01 | 24.75 | $126.05 | 525700 |
| 2022-07-29 | 23.20 | $129.31 | 472900 |
| 2022-07-28 | 21.80 | $129.58 | 615831 |
| 2022-07-27 | 20.35 | $133.17 | 490800 |
| 2022-07-26 | 19.06 | $134.85 | 813930 |
| 2022-07-25 | 17.91 | $139.82 | 479400 |
| 2022-07-22 | 17.22 | $139.50 | 414800 |
| 2022-07-21 | 16.37 | $139.56 | 353200 |
| 2022-07-20 | 15.34 | $138.88 | 320807 |
| 2022-07-19 | 14.38 | $139.48 | 357900 |
| 2022-07-18 | 13.40 | $137.72 | 473100 |
| 2022-07-15 | 12.24 | $137.25 | 637900 |
| 2022-07-14 | 11.00 | $138.19 | 511200 |
| 2022-07-13 | 9.86 | $144.23 | 523000 |
| 2022-07-12 | 9.25 | $146.15 | 331545 |
| 2022-07-11 | 8.96 | $150.66 | 218900 |
| 2022-07-08 | 9.03 | $149.80 | 189400 |
| 2022-07-07 | 9.30 | $151.03 | 240444 |
| 2022-07-06 | 9.72 | $152.74 | 426300 |
| 2022-07-05 | 10.17 | $151.11 | 385945 |
| 2022-07-01 | 10.53 | $157.07 | 393200 |
| 2022-06-30 | 10.13 | $156.37 | 316400 |
| 2022-06-29 | 9.67 | $155.88 | 227900 |
| 2022-06-28 | 9.39 | $156.07 | 354435 |
| 2022-06-27 | 8.88 | $157.72 | 311207 |
| 2022-06-24 | 8.47 | $156.75 | 381100 |
| 2022-06-23 | 8.25 | $151.63 | 166530 |
| 2022-06-22 | 8.66 | $150.80 | 207102 |
| 2022-06-21 | 9.04 | $149.75 | 220544 |
| 2022-06-17 | 9.27 | $148.94 | 508404 |
| 2022-06-16 | 9.57 | $148.18 | 340102 |
| 2022-06-15 | 9.56 | $149.93 | 505271 |
| 2022-06-14 | 10.05 | $150.90 | 307700 |
| 2022-06-13 | 9.85 | $148.20 | 358993 |
| 2022-06-10 | 9.58 | $152.31 | 225900 |
| 2022-06-09 | 9.58 | $152.82 | 165743 |
| 2022-06-08 | 9.96 | $153.66 | 162223 |
| 2022-06-07 | 10.26 | $156.10 | 200400 |
| 2022-06-06 | 10.57 | $154.11 | 200700 |
| 2022-06-03 | 11.10 | $152.28 | 196148 |
| 2022-06-02 | 11.35 | $152.50 | 176736 |
| 2022-06-01 | 11.48 | $150.08 | 219900 |
| 2022-05-31 | 11.73 | $153.52 | 240239 |
| 2022-05-27 | 12.16 | $155.61 | 252100 |
| 2022-05-26 | 12.61 | $152.47 | 202927 |
| 2022-05-25 | 13.01 | $151.06 | 283900 |
| 2022-05-24 | 13.33 | $151.47 | 314791 |
| 2022-05-23 | 13.63 | $150.53 | 282614 |
| 2022-05-20 | 14.13 | $148.75 | 287426 |
| 2022-05-19 | 14.64 | $150.06 | 251400 |
| 2022-05-18 | 15.34 | $150.15 | 308400 |
| 2022-05-17 | 15.83 | $154.38 | 411343 |
| 2022-05-16 | 16.14 | $148.94 | 264107 |
| 2022-05-13 | 16.67 | $147.65 | 279303 |
| 2022-05-12 | 16.82 | $143.42 | 271500 |
| 2022-05-11 | 16.44 | $143.86 | 355230 |
| 2022-05-10 | 16.38 | $145.17 | 438700 |
| 2022-05-09 | 16.30 | $143.36 | 269300 |
| 2022-05-06 | 16.15 | $145.25 | 307800 |
| 2022-05-05 | 16.14 | $146.29 | 399510 |
| 2022-05-04 | 16.12 | $145.62 | 494500 |
| 2022-05-03 | 15.79 | $146.85 | 290500 |
| 2022-05-02 | 15.84 | $144.45 | 410400 |
| 2022-04-29 | 15.46 | $143.52 | 445300 |
| 2022-04-28 | 15.21 | $147.92 | 237505 |
| 2022-04-27 | 15.23 | $146.97 | 301018 |
| 2022-04-26 | 15.20 | $144.85 | 215042 |
| 2022-04-25 | 15.17 | $148.57 | 283900 |
| 2022-04-22 | 15.13 | $148.35 | 241203 |
| 2022-04-21 | 15.81 | $152.77 | 182500 |
| 2022-04-20 | 16.06 | $154.32 | 233413 |
| 2022-04-19 | 16.44 | $152.23 | 231702 |
| 2022-04-18 | 17.22 | $151.54 | 215137 |
| 2022-04-14 | 18.03 | $154.16 | 229720 |
| 2022-04-13 | 18.54 | $153.76 | 312100 |
| 2022-04-12 | 19.34 | $151.94 | 340600 |
| 2022-04-11 | 20.07 | $155.00 | 429232 |
| 2022-04-08 | 20.33 | $157.71 | 239200 |
| 2022-04-07 | 20.31 | $157.03 | 310312 |
| 2022-04-06 | 20.33 | $158.75 | 451430 |
| 2022-04-05 | 20.11 | $157.80 | 433877 |
| 2022-04-04 | 19.74 | $159.71 | 732900 |
| 2022-04-01 | 19.02 | $161.90 | 401700 |
| 2022-03-31 | 18.75 | $158.51 | 347922 |
| 2022-03-30 | 18.67 | $158.31 | 292832 |
| 2022-03-29 | 18.78 | $158.05 | 345906 |
| 2022-03-28 | 19.00 | $154.78 | 402600 |
| 2022-03-25 | 19.58 | $152.97 | 317018 |
| 2022-03-24 | 20.43 | $151.01 | 332035 |
| 2022-03-23 | 21.34 | $149.32 | 293230 |
| 2022-03-22 | 22.10 | $150.70 | 321400 |
| 2022-03-21 | 23.02 | $149.26 | 353113 |
| 2022-03-18 | 23.99 | $150.33 | 1.1M |
| 2022-03-17 | 24.41 | $148.85 | 391100 |
| 2022-03-16 | 24.63 | $147.81 | 545500 |
| 2022-03-15 | 24.87 | $145.58 | 360900 |
| 2022-03-14 | 24.52 | $140.85 | 374300 |
| 2022-03-11 | 23.65 | $141.02 | 350318 |
| 2022-03-10 | 22.59 | $140.85 | 373137 |
| 2022-03-09 | 21.34 | $142.24 | 434712 |
| 2022-03-08 | 20.10 | $137.77 | 379800 |
| 2022-03-07 | 18.54 | $139.88 | 522835 |
| 2022-03-04 | 17.27 | $144.53 | 407246 |
| 2022-03-03 | 16.13 | $147.50 | 270403 |
| 2022-03-02 | 15.34 | $149.04 | 370500 |
| 2022-03-01 | 14.51 | $145.49 | 367524 |
| 2022-02-28 | 13.60 | $150.78 | 255900 |
| 2022-02-25 | 13.20 | $153.63 | 333645 |
| 2022-02-24 | 12.84 | $150.34 | 614500 |
| 2022-02-23 | 11.92 | $149.69 | 430524 |
| 2022-02-22 | 11.46 | $150.00 | 505400 |
| 2022-02-18 | 10.97 | $153.70 | 247700 |
| 2022-02-17 | 11.09 | $153.65 | 398916 |
| 2022-02-16 | 11.08 | $155.82 | 377500 |
| 2022-02-15 | 11.65 | $156.33 | 293601 |
| 2022-02-14 | 12.24 | $155.19 | 680400 |
| 2022-02-11 | 12.69 | $153.69 | 314117 |
| 2022-02-10 | 13.18 | $154.36 | 391200 |
| 2022-02-09 | 13.80 | $155.66 | 460027 |
| 2022-02-08 | 14.02 | $154.09 | 505300 |
| 2022-02-07 | 14.30 | $156.00 | 872200 |
| 2022-02-04 | 14.76 | $154.65 | 827400 |
| 2022-02-03 | 14.98 | $155.38 | 929000 |
| 2022-02-02 | 15.73 | $157.66 | 633200 |
| 2022-02-01 | 16.34 | $157.96 | 662504 |
| 2022-01-31 | 16.98 | $157.17 | 927500 |
| 2022-01-28 | 17.79 | $155.99 | 693300 |
| 2022-01-27 | 18.44 | $153.26 | 595200 |
| 2022-01-26 | 19.13 | $159.71 | 593200 |
| 2022-01-25 | 19.63 | $165.29 | 325825 |
| 2022-01-24 | 20.54 | $165.42 | 468413 |
| 2022-01-21 | 21.15 | $165.82 | 220500 |
| 2022-01-20 | 21.94 | $167.40 | 296200 |
| 2022-01-19 | 22.38 | $168.25 | 423600 |
| 2022-01-18 | 22.60 | $170.26 | 248024 |
| 2022-01-14 | 22.49 | $171.32 | 210800 |
| 2022-01-13 | 22.56 | $169.68 | 338400 |
| 2022-01-12 | 22.44 | $169.11 | 354904 |
| 2022-01-11 | 22.64 | $168.04 | 262000 |
| 2022-01-10 | 23.09 | $166.99 | 275405 |
| 2022-01-07 | 23.64 | $166.19 | 244445 |
| 2022-01-06 | 24.40 | $165.26 | 233802 |
| 2022-01-05 | 25.19 | $162.88 | 358701 |
| 2022-01-04 | 26.27 | $165.01 | 458700 |
| 2022-01-03 | 27.09 | $167.51 | 422037 |
| 2021-12-31 | 27.62 | $169.33 | 213622 |
| 2021-12-30 | 27.58 | $169.79 | 260100 |
| 2021-12-29 | 27.42 | $172.82 | 171730 |
| 2021-12-28 | 26.91 | $171.10 | 198800 |
| 2021-12-27 | 26.58 | $168.74 | 280100 |
| 2021-12-23 | 26.49 | $167.66 | 310700 |
| 2021-12-22 | 26.46 | $166.44 | 357718 |
| 2021-12-21 | 26.56 | $166.58 | 450445 |
| 2021-12-20 | 26.66 | $165.48 | 406400 |
| 2021-12-17 | 26.78 | $168.25 | 1.1M |
| 2021-12-16 | 26.52 | $167.10 | 411400 |
| 2021-12-15 | 26.45 | $167.48 | 418138 |
| 2021-12-14 | 26.38 | $166.64 | 446545 |
| 2021-12-13 | 26.33 | $164.68 | 426207 |
| 2021-12-10 | 26.62 | $165.50 | 371922 |
| 2021-12-09 | 26.58 | $167.13 | 350700 |
| 2021-12-08 | 26.54 | $165.40 | 333700 |
| 2021-12-07 | 26.70 | $165.15 | 377711 |
| 2021-12-06 | 26.83 | $164.78 | 489400 |
| 2021-12-03 | 27.07 | $162.02 | 527038 |
| 2021-12-02 | 27.34 | $162.62 | 553600 |
| 2021-12-01 | 27.76 | $155.48 | 496200 |
| 2021-11-30 | 28.72 | $154.11 | 3.3M |
| 2021-11-29 | 30.15 | $155.10 | 503500 |
| 2021-11-26 | 31.23 | $156.14 | 418200 |
| 2021-11-24 | 32.23 | $163.27 | 576000 |
| 2021-11-23 | 31.86 | $167.38 | 601800 |
| 2021-11-22 | 31.11 | $165.35 | 543829 |
| 2021-11-19 | 30.41 | $163.66 | 557220 |
| 2021-11-18 | 29.85 | $163.22 | 590635 |
| 2021-11-17 | 29.34 | $162.69 | 661630 |
| 2021-11-16 | 28.87 | $160.25 | 560616 |
| 2021-11-15 | 28.55 | $155.67 | 460612 |
| 2021-11-12 | 28.63 | $156.38 | 581200 |
| 2021-11-11 | 28.72 | $156.00 | 444500 |
| 2021-11-10 | 29.01 | $154.85 | 412021 |
| 2021-11-09 | 29.31 | $155.98 | 351721 |
| 2021-11-08 | 29.26 | $158.55 | 495704 |
| 2021-11-05 | 29.20 | $152.55 | 466200 |
| 2021-11-04 | 29.61 | $147.51 | 362100 |
| 2021-11-03 | 30.24 | $152.72 | 343500 |
| 2021-11-02 | 30.04 | $152.86 | 403947 |
| 2021-11-01 | 29.88 | $147.84 | 464703 |
| 2021-10-29 | 30.14 | $141.80 | 458100 |
| 2021-10-28 | 30.80 | $145.27 | 542346 |
| 2021-10-27 | 31.03 | $147.48 | 668200 |
| 2021-10-26 | 30.47 | $153.92 | 845200 |
| 2021-10-25 | 29.73 | $149.78 | 592200 |
| 2021-10-22 | 29.70 | $147.61 | 375306 |
| 2021-10-21 | 29.84 | $148.00 | 393511 |
| 2021-10-20 | 30.08 | $147.35 | 373100 |
| 2021-10-19 | 30.38 | $146.51 | 311329 |
| 2021-10-18 | 30.71 | $146.11 | 379839 |
| 2021-10-15 | 31.13 | $147.92 | 359800 |
| 2021-10-14 | 31.36 | $148.28 | 355800 |
| 2021-10-13 | 31.65 | $146.00 | 803102 |
| 2021-10-12 | 32.35 | $146.09 | 402341 |
| 2021-10-11 | 32.64 | $145.29 | 406300 |
| 2021-10-08 | 32.87 | $147.31 | 375922 |
| 2021-10-07 | 32.79 | $145.96 | 377900 |
| 2021-10-06 | 32.92 | $143.96 | 500736 |
| 2021-10-05 | 33.48 | $139.81 | 474626 |
| 2021-10-04 | 34.57 | $139.15 | 331400 |
| 2021-10-01 | 35.72 | $139.56 | 340801 |
| 2021-09-30 | 37.05 | $139.40 | 481800 |
| 2021-09-29 | 38.29 | $139.58 | 803609 |
| 2021-09-28 | 39.76 | $137.98 | 634500 |
| 2021-09-27 | 41.31 | $139.80 | 441341 |
| 2021-09-24 | 42.61 | $140.39 | 273317 |
| 2021-09-23 | 44.07 | $141.71 | 344300 |
| 2021-09-22 | 45.45 | $141.26 | 265505 |
| 2021-09-21 | 46.86 | $141.52 | 352300 |
| 2021-09-20 | 48.34 | $143.22 | 437024 |
| 2021-09-17 | 50.02 | $144.00 | 1.4M |
| 2021-09-16 | 51.51 | $143.90 | 575216 |
| 2021-09-15 | 53.06 | $143.07 | 441923 |
| 2021-09-14 | 54.82 | $144.44 | 370341 |
| 2021-09-13 | 56.66 | $146.54 | 354400 |
| 2021-09-10 | 58.12 | $147.14 | 405911 |
| 2021-09-09 | 59.45 | $150.45 | 337000 |
| 2021-09-08 | 60.32 | $153.76 | 312341 |
| 2021-09-07 | 61.28 | $150.41 | 392513 |
| 2021-09-03 | 62.43 | $152.47 | 310200 |
| 2021-09-02 | 63.40 | $154.55 | 202307 |
| 2021-09-01 | 63.99 | $155.64 | 210800 |
| 2021-08-31 | 64.23 | $156.73 | 329900 |
| 2021-08-30 | 64.48 | $155.73 | 244110 |
| 2021-08-27 | 64.61 | $158.87 | 270400 |
| 2021-08-26 | 64.51 | $157.40 | 357927 |
| 2021-08-25 | 64.34 | $161.81 | 164436 |
| 2021-08-24 | 63.53 | $161.54 | 184100 |
| 2021-08-23 | 62.60 | $162.76 | 232800 |
| 2021-08-20 | 61.48 | $162.59 | 324916 |
| 2021-08-19 | 60.30 | $163.72 | 176934 |
| 2021-08-18 | 59.05 | $162.94 | 276628 |
| 2021-08-17 | 57.68 | $163.31 | 252001 |
| 2021-08-16 | 56.25 | $161.35 | 266200 |
| 2021-08-13 | 54.76 | $160.66 | 218600 |
| 2021-08-12 | 53.20 | $159.87 | 237647 |
| 2021-08-11 | 51.57 | $158.25 | 155200 |
| 2021-08-10 | 49.88 | $156.86 | 325145 |
| 2021-08-09 | 48.11 | $155.93 | 223527 |
| 2021-08-06 | 46.27 | $155.42 | 276200 |
| 2021-08-05 | 44.32 | $153.31 | 263800 |
| 2021-08-04 | 42.29 | $152.52 | 288400 |
| 2021-08-03 | 40.17 | $150.88 | 365118 |
| 2021-08-02 | 37.88 | $152.09 | 282822 |
| 2021-07-30 | 35.33 | $152.69 | 474700 |
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