Is Reliance Steel & Aluminum Co. (RS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Reliance Steel & Aluminum Co. (RS) research center and poll results.
NYSE : RS
Reliance Steel & Aluminum Co.
$395.93 USD
-$0.09 (-0.02%)
- Volume
- 184.28K
- Average Volume
- 354.39K
- Market Capitalization
- $20.21B
- P/E Ratio
- 25.68
- Dividend Yield
- 1.24%
- Price Target
- $381.00
- Year High
- $419.83
- Year Low
- $260.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.32
- Current Ratio
- $4.39
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
386.58
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
143.46
Average
255.48
Maximum
398.32
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 386.58 | $395.93 | 247820 |
| 2026-07-16 | 386.98 | $396.02 | 216600 |
| 2026-07-15 | 387.85 | $391.91 | 252128 |
| 2026-07-14 | 388.55 | $388.38 | 168619 |
| 2026-07-13 | 389.80 | $385.40 | 245108 |
| 2026-07-10 | 391.05 | $379.22 | 207900 |
| 2026-07-09 | 391.81 | $376.50 | 238600 |
| 2026-07-08 | 393.07 | $381.91 | 325000 |
| 2026-07-07 | 393.79 | $379.35 | 310429 |
| 2026-07-06 | 394.54 | $377.56 | 277127 |
| 2026-07-02 | 395.49 | $372.01 | 219649 |
| 2026-07-01 | 396.59 | $372.40 | 597000 |
| 2026-06-30 | 397.55 | $373.60 | 426200 |
| 2026-06-29 | 398.01 | $374.43 | 479709 |
| 2026-06-26 | 398.32 | $385.78 | 830400 |
| 2026-06-25 | 397.93 | $405.78 | 291232 |
| 2026-06-24 | 396.56 | $396.86 | 532967 |
| 2026-06-23 | 395.53 | $398.63 | 323600 |
| 2026-06-22 | 393.95 | $403.49 | 354200 |
| 2026-06-18 | 392.00 | $396.34 | 1.2M |
| 2026-06-17 | 390.29 | $404.11 | 478000 |
| 2026-06-16 | 387.96 | $413.34 | 376500 |
| 2026-06-15 | 385.30 | $405.92 | 366800 |
| 2026-06-12 | 383.09 | $413.43 | 329000 |
| 2026-06-11 | 380.81 | $410.43 | 252600 |
| 2026-06-10 | 378.73 | $394.29 | 322917 |
| 2026-06-09 | 377.03 | $401.80 | 313800 |
| 2026-06-08 | 375.36 | $396.26 | 339300 |
| 2026-06-05 | 374.01 | $394.41 | 275900 |
| 2026-06-04 | 372.75 | $396.46 | 252800 |
| 2026-06-03 | 371.75 | $393.95 | 231000 |
| 2026-06-02 | 370.65 | $391.59 | 234046 |
| 2026-06-01 | 369.22 | $382.82 | 234012 |
| 2026-05-29 | 368.37 | $380.77 | 884900 |
| 2026-05-28 | 367.45 | $377.87 | 189300 |
| 2026-05-27 | 366.53 | $378.39 | 223800 |
| 2026-05-26 | 365.73 | $376.30 | 382300 |
| 2026-05-22 | 364.96 | $367.00 | 247110 |
| 2026-05-21 | 364.20 | $364.48 | 416519 |
| 2026-05-20 | 363.20 | $362.26 | 398600 |
| 2026-05-19 | 362.63 | $357.49 | 324400 |
| 2026-05-18 | 361.56 | $360.00 | 259900 |
| 2026-05-15 | 360.32 | $361.73 | 211300 |
| 2026-05-14 | 358.51 | $367.84 | 223300 |
| 2026-05-13 | 356.09 | $368.85 | 364539 |
| 2026-05-12 | 353.64 | $360.30 | 285922 |
| 2026-05-11 | 351.79 | $368.47 | 265800 |
| 2026-05-08 | 349.59 | $369.29 | 245000 |
| 2026-05-07 | 347.23 | $369.10 | 354100 |
| 2026-05-06 | 344.89 | $376.48 | 384600 |
| 2026-05-05 | 342.08 | $372.04 | 255911 |
| 2026-05-04 | 338.81 | $362.83 | 206319 |
| 2026-05-01 | 335.97 | $365.85 | 242300 |
| 2026-04-30 | 332.95 | $362.50 | 270343 |
| 2026-04-29 | 330.18 | $359.45 | 253800 |
| 2026-04-28 | 327.41 | $362.42 | 462108 |
| 2026-04-27 | 324.31 | $360.86 | 432824 |
| 2026-04-24 | 321.25 | $351.68 | 446402 |
| 2026-04-23 | 318.64 | $344.55 | 657233 |
| 2026-04-22 | 316.36 | $350.87 | 618930 |
| 2026-04-21 | 313.83 | $335.99 | 295923 |
| 2026-04-20 | 311.62 | $335.36 | 315400 |
| 2026-04-17 | 309.38 | $325.54 | 281300 |
| 2026-04-16 | 307.84 | $319.34 | 234129 |
| 2026-04-15 | 306.67 | $319.91 | 255700 |
| 2026-04-14 | 305.63 | $323.30 | 223307 |
| 2026-04-13 | 304.36 | $324.37 | 230026 |
| 2026-04-10 | 303.01 | $322.20 | 258100 |
| 2026-04-09 | 301.86 | $322.18 | 309100 |
| 2026-04-08 | 301.16 | $320.33 | 325014 |
| 2026-04-07 | 300.16 | $306.64 | 226501 |
| 2026-04-06 | 299.95 | $306.10 | 199400 |
| 2026-04-02 | 299.81 | $305.38 | 175200 |
| 2026-04-01 | 300.10 | $307.19 | 261400 |
| 2026-03-31 | 300.40 | $303.92 | 251845 |
| 2026-03-30 | 300.90 | $300.49 | 189411 |
| 2026-03-27 | 302.01 | $299.59 | 272816 |
| 2026-03-26 | 302.82 | $299.60 | 247300 |
| 2026-03-25 | 303.64 | $298.99 | 337808 |
| 2026-03-24 | 304.53 | $300.22 | 306600 |
| 2026-03-23 | 305.37 | $291.76 | 547400 |
| 2026-03-20 | 306.92 | $290.56 | 646100 |
| 2026-03-19 | 308.34 | $294.80 | 342500 |
| 2026-03-18 | 309.97 | $295.94 | 345346 |
| 2026-03-17 | 311.99 | $299.04 | 281200 |
| 2026-03-16 | 314.06 | $297.80 | 368437 |
| 2026-03-13 | 316.34 | $297.44 | 391100 |
| 2026-03-12 | 319.28 | $299.28 | 384818 |
| 2026-03-11 | 322.33 | $308.09 | 477600 |
| 2026-03-10 | 324.59 | $300.31 | 442387 |
| 2026-03-09 | 327.19 | $302.58 | 341800 |
| 2026-03-06 | 329.72 | $303.26 | 368908 |
| 2026-03-05 | 331.67 | $311.15 | 299900 |
| 2026-03-04 | 333.45 | $313.12 | 365200 |
| 2026-03-03 | 334.60 | $313.91 | 262800 |
| 2026-03-02 | 335.51 | $322.85 | 344354 |
| 2026-02-27 | 335.84 | $315.64 | 662640 |
| 2026-02-26 | 336.67 | $316.10 | 416308 |
| 2026-02-25 | 337.16 | $316.74 | 289041 |
| 2026-02-24 | 337.69 | $317.11 | 405101 |
| 2026-02-23 | 338.15 | $322.70 | 464500 |
| 2026-02-20 | 338.51 | $319.01 | 496791 |
| 2026-02-19 | 338.97 | $327.28 | 708957 |
| 2026-02-18 | 339.15 | $336.44 | 586342 |
| 2026-02-17 | 338.44 | $340.30 | 449800 |
| 2026-02-13 | 337.63 | $343.43 | 573300 |
| 2026-02-12 | 336.58 | $356.25 | 467530 |
| 2026-02-11 | 334.55 | $360.37 | 328700 |
| 2026-02-10 | 332.11 | $353.28 | 354000 |
| 2026-02-09 | 329.95 | $352.26 | 274027 |
| 2026-02-06 | 327.78 | $353.27 | 373500 |
| 2026-02-05 | 325.51 | $342.27 | 325600 |
| 2026-02-04 | 323.40 | $346.73 | 356300 |
| 2026-02-03 | 321.05 | $336.09 | 475199 |
| 2026-02-02 | 319.08 | $332.06 | 389316 |
| 2026-01-30 | 317.26 | $329.50 | 627325 |
| 2026-01-29 | 315.23 | $332.29 | 320649 |
| 2026-01-28 | 313.19 | $325.86 | 241200 |
| 2026-01-27 | 311.54 | $327.23 | 323900 |
| 2026-01-26 | 310.02 | $326.47 | 256735 |
| 2026-01-23 | 308.47 | $329.83 | 286000 |
| 2026-01-22 | 306.75 | $328.21 | 283821 |
| 2026-01-21 | 305.11 | $330.84 | 358300 |
| 2026-01-20 | 303.12 | $322.24 | 458500 |
| 2026-01-16 | 301.84 | $324.03 | 465245 |
| 2026-01-15 | 300.52 | $322.55 | 394615 |
| 2026-01-14 | 299.12 | $315.58 | 343608 |
| 2026-01-13 | 297.93 | $311.62 | 213900 |
| 2026-01-12 | 296.93 | $310.06 | 197200 |
| 2026-01-09 | 295.98 | $308.83 | 264300 |
| 2026-01-08 | 294.99 | $307.86 | 406600 |
| 2026-01-07 | 293.62 | $300.07 | 266600 |
| 2026-01-06 | 292.68 | $299.82 | 229400 |
| 2026-01-05 | 291.98 | $296.57 | 245700 |
| 2026-01-02 | 291.56 | $295.82 | 216900 |
| 2025-12-31 | 291.17 | $288.87 | 216315 |
| 2025-12-30 | 290.64 | $291.51 | 197600 |
| 2025-12-29 | 290.21 | $292.87 | 216203 |
| 2025-12-26 | 289.53 | $296.71 | 105900 |
| 2025-12-24 | 288.72 | $295.51 | 159800 |
| 2025-12-23 | 287.93 | $295.37 | 222826 |
| 2025-12-22 | 286.83 | $295.52 | 193900 |
| 2025-12-19 | 285.81 | $290.99 | 831739 |
| 2025-12-18 | 284.61 | $296.62 | 390503 |
| 2025-12-17 | 283.12 | $297.71 | 516600 |
| 2025-12-16 | 281.53 | $294.42 | 436400 |
| 2025-12-15 | 280.13 | $291.88 | 332400 |
| 2025-12-12 | 279.04 | $291.53 | 330300 |
| 2025-12-11 | 278.14 | $291.14 | 303138 |
| 2025-12-10 | 277.39 | $288.91 | 546505 |
| 2025-12-09 | 276.46 | $280.63 | 225600 |
| 2025-12-08 | 276.03 | $281.28 | 268922 |
| 2025-12-05 | 275.73 | $285.82 | 272210 |
| 2025-12-04 | 275.17 | $288.09 | 281125 |
| 2025-12-03 | 274.60 | $288.01 | 331111 |
| 2025-12-02 | 273.99 | $278.37 | 291542 |
| 2025-12-01 | 274.14 | $282.76 | 363100 |
| 2025-11-28 | 274.12 | $279.32 | 164943 |
| 2025-11-26 | 274.15 | $280.59 | 366322 |
| 2025-11-25 | 274.23 | $279.68 | 258148 |
| 2025-11-24 | 274.25 | $273.34 | 537440 |
| 2025-11-21 | 274.52 | $275.14 | 320000 |
| 2025-11-20 | 274.62 | $266.94 | 236105 |
| 2025-11-19 | 274.96 | $266.83 | 211700 |
| 2025-11-18 | 275.34 | $265.93 | 333747 |
| 2025-11-17 | 275.97 | $266.31 | 447917 |
| 2025-11-14 | 276.58 | $270.21 | 319396 |
| 2025-11-13 | 276.65 | $273.45 | 255800 |
| 2025-11-12 | 276.44 | $276.11 | 237600 |
| 2025-11-11 | 276.28 | $270.44 | 251300 |
| 2025-11-10 | 276.56 | $271.94 | 243400 |
| 2025-11-07 | 276.73 | $275.22 | 249500 |
| 2025-11-06 | 276.57 | $274.62 | 260600 |
| 2025-11-05 | 276.81 | $276.75 | 447500 |
| 2025-11-04 | 277.03 | $275.79 | 305400 |
| 2025-11-03 | 277.27 | $281.34 | 431400 |
| 2025-10-31 | 277.25 | $282.43 | 597506 |
| 2025-10-30 | 277.33 | $279.89 | 323204 |
| 2025-10-29 | 277.62 | $282.23 | 458142 |
| 2025-10-28 | 277.66 | $280.17 | 547820 |
| 2025-10-27 | 277.70 | $278.73 | 305612 |
| 2025-10-24 | 277.63 | $277.13 | 420200 |
| 2025-10-23 | 277.97 | $273.74 | 616702 |
| 2025-10-22 | 278.31 | $274.34 | 372143 |
| 2025-10-21 | 278.81 | $278.65 | 292212 |
| 2025-10-20 | 279.03 | $278.42 | 385700 |
| 2025-10-17 | 279.37 | $271.70 | 349821 |
| 2025-10-16 | 280.18 | $269.23 | 369900 |
| 2025-10-15 | 281.10 | $272.75 | 226000 |
| 2025-10-14 | 281.89 | $276.04 | 311044 |
| 2025-10-13 | 282.61 | $275.45 | 334000 |
| 2025-10-10 | 283.39 | $272.08 | 280300 |
| 2025-10-09 | 284.32 | $279.33 | 389600 |
| 2025-10-08 | 285.19 | $281.25 | 330520 |
| 2025-10-07 | 285.74 | $280.43 | 283416 |
| 2025-10-06 | 286.38 | $280.96 | 228300 |
| 2025-10-03 | 287.23 | $284.11 | 228900 |
| 2025-10-02 | 287.97 | $285.60 | 307300 |
| 2025-10-01 | 288.44 | $283.16 | 280245 |
| 2025-09-30 | 288.78 | $280.83 | 286731 |
| 2025-09-29 | 289.25 | $277.33 | 580323 |
| 2025-09-26 | 290.17 | $283.94 | 416100 |
| 2025-09-25 | 290.69 | $280.58 | 288900 |
| 2025-09-24 | 291.42 | $284.34 | 261842 |
| 2025-09-23 | 291.97 | $283.01 | 337420 |
| 2025-09-22 | 292.53 | $285.33 | 464425 |
| 2025-09-19 | 292.99 | $287.93 | 918700 |
| 2025-09-18 | 292.89 | $287.60 | 281947 |
| 2025-09-17 | 292.82 | $288.58 | 288703 |
| 2025-09-16 | 292.74 | $290.37 | 252000 |
| 2025-09-15 | 292.39 | $290.94 | 283900 |
| 2025-09-12 | 292.15 | $290.72 | 227307 |
| 2025-09-11 | 292.13 | $296.83 | 197500 |
| 2025-09-10 | 291.97 | $292.29 | 203815 |
| 2025-09-09 | 291.68 | $293.07 | 232000 |
| 2025-09-08 | 291.18 | $298.02 | 262000 |
| 2025-09-05 | 290.53 | $298.99 | 238000 |
| 2025-09-04 | 289.86 | $294.96 | 286300 |
| 2025-09-03 | 289.41 | $289.84 | 181500 |
| 2025-09-02 | 289.30 | $290.37 | 200700 |
| 2025-08-29 | 289.02 | $295.66 | 359909 |
| 2025-08-28 | 288.41 | $294.32 | 225723 |
| 2025-08-27 | 288.20 | $295.19 | 296536 |
| 2025-08-26 | 288.20 | $295.34 | 395526 |
| 2025-08-25 | 288.42 | $294.33 | 270700 |
| 2025-08-22 | 288.70 | $294.54 | 305705 |
| 2025-08-21 | 289.28 | $285.85 | 305838 |
| 2025-08-20 | 290.06 | $286.09 | 504937 |
| 2025-08-19 | 292.94 | $287.17 | 307600 |
| 2025-08-18 | 295.59 | $283.33 | 291044 |
| 2025-08-15 | 298.37 | $286.06 | 291600 |
| 2025-08-14 | 300.88 | $290.27 | 263632 |
| 2025-08-13 | 302.90 | $293.66 | 236400 |
| 2025-08-12 | 304.51 | $286.51 | 366500 |
| 2025-08-11 | 306.29 | $283.13 | 344714 |
| 2025-08-08 | 308.53 | $285.03 | 316300 |
| 2025-08-07 | 310.71 | $285.47 | 360413 |
| 2025-08-06 | 313.06 | $285.98 | 289500 |
| 2025-08-05 | 315.16 | $287.78 | 287800 |
| 2025-08-04 | 317.14 | $284.66 | 345049 |
| 2025-08-01 | 319.10 | $283.43 | 459944 |
| 2025-07-31 | 321.27 | $290.13 | 421900 |
| 2025-07-30 | 323.04 | $295.17 | 493555 |
| 2025-07-29 | 324.35 | $299.72 | 558700 |
| 2025-07-28 | 325.05 | $300.10 | 793742 |
| 2025-07-25 | 325.89 | $306.14 | 761042 |
| 2025-07-24 | 326.32 | $301.33 | 1.2M |
| 2025-07-23 | 326.70 | $343.66 | 477357 |
| 2025-07-22 | 324.96 | $340.20 | 587700 |
| 2025-07-21 | 323.42 | $339.04 | 700100 |
| 2025-07-18 | 321.85 | $336.21 | 497900 |
| 2025-07-17 | 320.49 | $330.63 | 327400 |
| 2025-07-16 | 319.44 | $325.94 | 301600 |
| 2025-07-15 | 318.44 | $322.00 | 187227 |
| 2025-07-14 | 317.84 | $328.06 | 243604 |
| 2025-07-11 | 316.94 | $328.48 | 368600 |
| 2025-07-10 | 315.90 | $332.56 | 346102 |
| 2025-07-09 | 314.85 | $327.92 | 240600 |
| 2025-07-08 | 313.91 | $327.42 | 283345 |
| 2025-07-07 | 313.03 | $323.77 | 280000 |
| 2025-07-03 | 312.19 | $326.96 | 159208 |
| 2025-07-02 | 311.27 | $325.44 | 317300 |
| 2025-07-01 | 310.41 | $321.33 | 389237 |
| 2025-06-30 | 309.44 | $313.90 | 291300 |
| 2025-06-27 | 308.39 | $316.81 | 580628 |
| 2025-06-26 | 307.14 | $314.65 | 150800 |
| 2025-06-25 | 306.19 | $309.04 | 212400 |
| 2025-06-24 | 305.75 | $308.90 | 275735 |
| 2025-06-23 | 304.90 | $309.33 | 297502 |
| 2025-06-20 | 304.23 | $307.55 | 1.2M |
| 2025-06-18 | 303.84 | $309.05 | 411400 |
| 2025-06-17 | 303.58 | $309.74 | 349325 |
| 2025-06-16 | 303.32 | $305.82 | 290900 |
| 2025-06-13 | 303.23 | $310.12 | 272638 |
| 2025-06-12 | 302.76 | $309.98 | 558526 |
| 2025-06-11 | 302.27 | $307.64 | 413028 |
| 2025-06-10 | 301.85 | $311.59 | 406603 |
| 2025-06-09 | 301.49 | $309.13 | 292800 |
| 2025-06-06 | 300.85 | $309.79 | 276900 |
| 2025-06-05 | 300.15 | $307.07 | 311146 |
| 2025-06-04 | 299.66 | $308.57 | 557500 |
| 2025-06-03 | 299.02 | $308.22 | 412400 |
| 2025-06-02 | 298.36 | $301.91 | 491523 |
| 2025-05-30 | 298.13 | $292.82 | 696900 |
| 2025-05-29 | 298.00 | $291.94 | 328243 |
| 2025-05-28 | 297.82 | $295.56 | 219400 |
| 2025-05-27 | 297.44 | $300.24 | 406600 |
| 2025-05-23 | 296.79 | $291.98 | 250529 |
| 2025-05-22 | 296.41 | $295.82 | 273200 |
| 2025-05-21 | 295.87 | $299.78 | 280103 |
| 2025-05-20 | 295.04 | $303.94 | 259500 |
| 2025-05-19 | 293.85 | $304.46 | 187000 |
| 2025-05-16 | 292.22 | $304.00 | 303400 |
| 2025-05-15 | 290.90 | $300.73 | 176100 |
| 2025-05-14 | 289.62 | $300.25 | 222777 |
| 2025-05-13 | 288.44 | $299.16 | 275400 |
| 2025-05-12 | 287.40 | $304.45 | 249500 |
| 2025-05-09 | 286.16 | $296.32 | 176022 |
| 2025-05-08 | 285.22 | $295.85 | 228526 |
| 2025-05-07 | 284.44 | $297.29 | 306600 |
| 2025-05-06 | 282.68 | $295.76 | 302826 |
| 2025-05-05 | 281.06 | $294.97 | 195414 |
| 2025-05-02 | 279.56 | $297.22 | 214820 |
| 2025-05-01 | 278.46 | $290.31 | 205600 |
| 2025-04-30 | 278.64 | $288.23 | 591021 |
| 2025-04-29 | 278.68 | $288.06 | 239017 |
| 2025-04-28 | 278.71 | $287.28 | 265300 |
| 2025-04-25 | 278.66 | $284.25 | 301908 |
| 2025-04-24 | 279.14 | $285.16 | 367206 |
| 2025-04-23 | 279.60 | $283.11 | 345000 |
| 2025-04-22 | 280.11 | $280.09 | 266353 |
| 2025-04-21 | 280.47 | $271.85 | 268600 |
| 2025-04-17 | 280.76 | $277.62 | 272714 |
| 2025-04-16 | 280.95 | $275.20 | 230348 |
| 2025-04-15 | 281.34 | $276.70 | 163647 |
| 2025-04-14 | 281.55 | $278.33 | 216900 |
| 2025-04-11 | 281.60 | $279.55 | 357831 |
| 2025-04-10 | 281.76 | $277.61 | 576222 |
| 2025-04-09 | 281.83 | $280.28 | 726500 |
| 2025-04-08 | 281.70 | $262.08 | 484100 |
| 2025-04-07 | 282.67 | $263.39 | 718600 |
| 2025-04-04 | 283.63 | $264.78 | 660228 |
| 2025-04-03 | 284.84 | $275.32 | 409213 |
| 2025-04-02 | 285.24 | $293.90 | 331600 |
| 2025-04-01 | 284.71 | $289.01 | 311300 |
| 2025-03-31 | 284.32 | $288.75 | 362442 |
| 2025-03-28 | 284.34 | $286.28 | 297100 |
| 2025-03-27 | 284.88 | $293.82 | 268600 |
| 2025-03-26 | 284.94 | $294.33 | 283790 |
| 2025-03-25 | 284.94 | $293.22 | 420929 |
| 2025-03-24 | 285.08 | $287.39 | 450548 |
| 2025-03-21 | 285.67 | $277.56 | 3.1M |
| 2025-03-20 | 286.84 | $281.50 | 524296 |
| 2025-03-19 | 287.90 | $283.06 | 473117 |
| 2025-03-18 | 288.43 | $280.76 | 320143 |
| 2025-03-17 | 289.36 | $279.42 | 572200 |
| 2025-03-14 | 290.27 | $282.78 | 297314 |
| 2025-03-13 | 290.70 | $278.93 | 385720 |
| 2025-03-12 | 291.11 | $277.62 | 386100 |
| 2025-03-11 | 291.75 | $281.61 | 372600 |
| 2025-03-10 | 292.23 | $282.58 | 400402 |
| 2025-03-07 | 292.25 | $288.93 | 379900 |
| 2025-03-06 | 292.06 | $283.33 | 362800 |
| 2025-03-05 | 292.22 | $283.33 | 512900 |
| 2025-03-04 | 292.14 | $281.23 | 568181 |
| 2025-03-03 | 292.37 | $289.02 | 416100 |
| 2025-02-28 | 292.40 | $297.16 | 418900 |
| 2025-02-27 | 292.37 | $295.00 | 277014 |
| 2025-02-26 | 292.24 | $294.29 | 278000 |
| 2025-02-25 | 292.16 | $296.04 | 479100 |
| 2025-02-24 | 291.77 | $299.21 | 755339 |
| 2025-02-21 | 291.35 | $301.06 | 531400 |
| 2025-02-20 | 290.69 | $302.66 | 874200 |
| 2025-02-19 | 289.93 | $293.62 | 532147 |
| 2025-02-18 | 289.77 | $299.38 | 416500 |
| 2025-02-14 | 289.21 | $297.69 | 513308 |
| 2025-02-13 | 288.54 | $291.26 | 294500 |
| 2025-02-12 | 288.07 | $287.20 | 334800 |
| 2025-02-11 | 287.60 | $290.44 | 233130 |
| 2025-02-10 | 286.82 | $291.17 | 481719 |
| 2025-02-07 | 285.61 | $283.04 | 294200 |
| 2025-02-06 | 284.84 | $285.10 | 282149 |
| 2025-02-05 | 284.09 | $286.55 | 349100 |
| 2025-02-04 | 283.33 | $281.71 | 455113 |
| 2025-02-03 | 282.63 | $285.86 | 434200 |
| 2025-01-31 | 281.67 | $289.50 | 496314 |
| 2025-01-30 | 280.65 | $296.54 | 417441 |
| 2025-01-29 | 279.14 | $292.57 | 391817 |
| 2025-01-28 | 278.00 | $292.68 | 289759 |
| 2025-01-27 | 276.93 | $288.22 | 342713 |
| 2025-01-24 | 276.06 | $290.72 | 328323 |
| 2025-01-23 | 275.03 | $287.82 | 431726 |
| 2025-01-22 | 274.09 | $287.54 | 417479 |
| 2025-01-21 | 272.93 | $290.47 | 499075 |
| 2025-01-17 | 271.83 | $288.06 | 499640 |
| 2025-01-16 | 271.43 | $284.28 | 326038 |
| 2025-01-15 | 271.60 | $281.99 | 334300 |
| 2025-01-14 | 272.11 | $277.76 | 390005 |
| 2025-01-13 | 273.30 | $274.80 | 462434 |
| 2025-01-10 | 274.87 | $267.04 | 536200 |
| 2025-01-08 | 276.86 | $267.51 | 507600 |
| 2025-01-07 | 278.90 | $270.11 | 689700 |
| 2025-01-06 | 280.61 | $271.34 | 444818 |
| 2025-01-03 | 282.43 | $267.75 | 430215 |
| 2025-01-02 | 284.58 | $266.61 | 324800 |
| 2024-12-31 | 287.12 | $269.26 | 346700 |
| 2024-12-30 | 289.65 | $266.22 | 280060 |
| 2024-12-27 | 292.40 | $269.73 | 304241 |
| 2024-12-26 | 295.04 | $271.30 | 333839 |
| 2024-12-24 | 297.57 | $270.98 | 131600 |
| 2024-12-23 | 300.18 | $270.08 | 404095 |
| 2024-12-20 | 302.64 | $269.02 | 3.9M |
| 2024-12-19 | 305.01 | $264.20 | 500550 |
| 2024-12-18 | 307.48 | $268.47 | 435700 |
| 2024-12-17 | 309.50 | $280.07 | 723025 |
| 2024-12-16 | 311.02 | $287.82 | 395541 |
| 2024-12-13 | 312.15 | $292.16 | 263894 |
| 2024-12-12 | 313.04 | $301.43 | 354212 |
| 2024-12-11 | 313.61 | $306.29 | 401810 |
| 2024-12-10 | 314.29 | $306.88 | 287245 |
| 2024-12-09 | 315.10 | $308.26 | 256770 |
| 2024-12-06 | 315.72 | $304.39 | 265253 |
| 2024-12-05 | 316.55 | $307.60 | 325297 |
| 2024-12-04 | 317.49 | $310.82 | 214349 |
| 2024-12-03 | 316.53 | $317.32 | 211300 |
| 2024-12-02 | 315.12 | $319.95 | 409908 |
| 2024-11-29 | 313.48 | $321.24 | 174000 |
| 2024-11-27 | 311.73 | $322.58 | 252600 |
| 2024-11-26 | 310.08 | $321.91 | 205495 |
| 2024-11-25 | 308.70 | $323.08 | 562725 |
| 2024-11-22 | 307.43 | $319.27 | 282242 |
| 2024-11-21 | 305.64 | $316.43 | 326311 |
| 2024-11-20 | 304.51 | $313.53 | 378305 |
| 2024-11-19 | 302.96 | $309.03 | 304818 |
| 2024-11-18 | 301.87 | $310.33 | 408700 |
| 2024-11-15 | 301.17 | $310.44 | 318600 |
| 2024-11-14 | 300.50 | $309.97 | 405100 |
| 2024-11-13 | 299.81 | $312.92 | 228635 |
| 2024-11-12 | 298.78 | $319.81 | 402827 |
| 2024-11-11 | 297.33 | $323.18 | 334900 |
| 2024-11-08 | 295.85 | $320.62 | 287534 |
| 2024-11-07 | 294.37 | $321.03 | 565000 |
| 2024-11-06 | 292.64 | $326.32 | 698173 |
| 2024-11-05 | 290.73 | $291.70 | 294300 |
| 2024-11-04 | 290.32 | $289.04 | 219200 |
| 2024-11-01 | 290.10 | $287.09 | 235717 |
| 2024-10-31 | 289.81 | $286.34 | 244625 |
| 2024-10-30 | 289.49 | $289.59 | 147946 |
| 2024-10-29 | 289.31 | $294.35 | 253700 |
| 2024-10-28 | 289.09 | $297.54 | 372504 |
| 2024-10-25 | 288.67 | $283.54 | 368712 |
| 2024-10-24 | 288.97 | $293.80 | 636414 |
| 2024-10-23 | 288.78 | $282.63 | 387710 |
| 2024-10-22 | 289.02 | $287.19 | 337400 |
| 2024-10-21 | 289.14 | $296.32 | 204211 |
| 2024-10-18 | 288.51 | $296.92 | 179530 |
| 2024-10-17 | 287.71 | $296.34 | 270000 |
| 2024-10-16 | 287.20 | $292.25 | 157342 |
| 2024-10-15 | 286.45 | $290.82 | 207000 |
| 2024-10-14 | 285.94 | $293.66 | 248900 |
| 2024-10-11 | 285.22 | $290.95 | 274700 |
| 2024-10-10 | 284.57 | $286.42 | 274900 |
| 2024-10-09 | 283.95 | $288.07 | 225800 |
| 2024-10-08 | 283.15 | $283.46 | 283900 |
| 2024-10-07 | 282.54 | $284.67 | 272300 |
| 2024-10-04 | 281.93 | $281.38 | 227327 |
| 2024-10-03 | 281.49 | $279.86 | 272811 |
| 2024-10-02 | 281.10 | $285.93 | 221025 |
| 2024-10-01 | 280.47 | $289.96 | 227800 |
| 2024-09-30 | 279.62 | $289.21 | 276339 |
| 2024-09-27 | 279.49 | $289.62 | 214600 |
| 2024-09-26 | 279.04 | $289.99 | 258332 |
| 2024-09-25 | 278.46 | $287.46 | 365449 |
| 2024-09-24 | 278.17 | $289.42 | 375234 |
| 2024-09-23 | 278.04 | $283.73 | 390300 |
| 2024-09-20 | 277.96 | $281.08 | 1.4M |
| 2024-09-19 | 277.86 | $286.14 | 370400 |
| 2024-09-18 | 277.72 | $277.11 | 365100 |
| 2024-09-17 | 277.82 | $280.61 | 265215 |
| 2024-09-16 | 277.80 | $279.29 | 263100 |
| 2024-09-13 | 277.91 | $277.90 | 281700 |
| 2024-09-12 | 278.19 | $274.04 | 323000 |
| 2024-09-11 | 278.50 | $272.22 | 542800 |
| 2024-09-10 | 279.01 | $271.23 | 335800 |
| 2024-09-09 | 279.39 | $272.37 | 378636 |
| 2024-09-06 | 279.92 | $272.69 | 376500 |
| 2024-09-05 | 280.55 | $271.96 | 433115 |
| 2024-09-04 | 281.07 | $273.46 | 330500 |
| 2024-09-03 | 281.75 | $272.79 | 365831 |
| 2024-08-30 | 282.31 | $286.65 | 507100 |
| 2024-08-29 | 282.34 | $280.60 | 260521 |
| 2024-08-28 | 283.11 | $278.37 | 321940 |
| 2024-08-27 | 284.42 | $281.78 | 256000 |
| 2024-08-26 | 285.43 | $286.71 | 495818 |
| 2024-08-23 | 286.24 | $282.14 | 274213 |
| 2024-08-22 | 287.34 | $279.20 | 288210 |
| 2024-08-21 | 288.78 | $283.35 | 230700 |
| 2024-08-20 | 289.31 | $279.07 | 238000 |
| 2024-08-19 | 290.41 | $280.19 | 206514 |
| 2024-08-16 | 291.54 | $281.54 | 197529 |
| 2024-08-15 | 292.67 | $283.50 | 231236 |
| 2024-08-14 | 293.89 | $280.14 | 272800 |
| 2024-08-13 | 295.32 | $282.53 | 331600 |
| 2024-08-12 | 296.58 | $278.81 | 310600 |
| 2024-08-09 | 297.66 | $282.82 | 358400 |
| 2024-08-08 | 298.36 | $285.30 | 275900 |
| 2024-08-07 | 298.71 | $282.41 | 422700 |
| 2024-08-06 | 298.80 | $287.11 | 474800 |
| 2024-08-05 | 298.34 | $283.99 | 648500 |
| 2024-08-02 | 298.18 | $287.22 | 402335 |
| 2024-08-01 | 297.84 | $295.95 | 342800 |
| 2024-07-31 | 297.15 | $304.56 | 417800 |
| 2024-07-30 | 296.07 | $302.00 | 308047 |
| 2024-07-29 | 294.97 | $303.00 | 277727 |
| 2024-07-26 | 294.10 | $304.05 | 452800 |
| 2024-07-25 | 292.93 | $308.15 | 832018 |
| 2024-07-24 | 291.66 | $293.82 | 474036 |
| 2024-07-23 | 290.97 | $301.16 | 335048 |
| 2024-07-22 | 290.01 | $302.70 | 348400 |
| 2024-07-19 | 288.97 | $304.12 | 284832 |
| 2024-07-18 | 287.80 | $307.96 | 355100 |
| 2024-07-17 | 286.56 | $308.75 | 311000 |
| 2024-07-16 | 285.36 | $307.63 | 283909 |
| 2024-07-15 | 283.84 | $300.44 | 354115 |
| 2024-07-12 | 282.79 | $296.82 | 401844 |
| 2024-07-11 | 281.99 | $292.42 | 448633 |
| 2024-07-10 | 281.41 | $284.15 | 301407 |
| 2024-07-09 | 281.43 | $277.90 | 314652 |
| 2024-07-08 | 281.89 | $280.70 | 251300 |
| 2024-07-05 | 282.32 | $280.51 | 642748 |
| 2024-07-03 | 282.77 | $282.24 | 266617 |
| 2024-07-02 | 283.06 | $282.84 | 395807 |
| 2024-07-01 | 283.78 | $279.98 | 467941 |
| 2024-06-28 | 284.82 | $285.60 | 840227 |
| 2024-06-27 | 285.45 | $280.64 | 467710 |
| 2024-06-26 | 286.04 | $282.72 | 349425 |
| 2024-06-25 | 287.01 | $280.03 | 447039 |
| 2024-06-24 | 288.20 | $282.10 | 350800 |
| 2024-06-21 | 289.34 | $281.90 | 1.5M |
| 2024-06-20 | 290.36 | $280.73 | 492422 |
| 2024-06-18 | 291.35 | $283.19 | 373800 |
| 2024-06-17 | 292.35 | $284.74 | 442800 |
| 2024-06-14 | 293.03 | $277.09 | 424000 |
| 2024-06-13 | 294.08 | $279.47 | 393412 |
| 2024-06-12 | 294.94 | $280.93 | 310237 |
| 2024-06-11 | 295.42 | $280.79 | 362446 |
| 2024-06-10 | 296.07 | $284.57 | 422800 |
| 2024-06-07 | 296.50 | $286.96 | 342213 |
| 2024-06-06 | 296.93 | $289.44 | 222626 |
| 2024-06-05 | 297.10 | $289.36 | 366142 |
| 2024-06-04 | 297.40 | $288.15 | 407600 |
| 2024-06-03 | 297.60 | $297.23 | 257000 |
| 2024-05-31 | 297.23 | $300.78 | 687026 |
| 2024-05-30 | 296.72 | $298.16 | 360300 |
| 2024-05-29 | 296.13 | $292.53 | 349300 |
| 2024-05-28 | 295.74 | $302.13 | 376400 |
| 2024-05-24 | 295.33 | $303.80 | 329000 |
| 2024-05-23 | 294.67 | $304.80 | 344422 |
| 2024-05-22 | 294.04 | $302.27 | 327338 |
| 2024-05-21 | 294.60 | $300.55 | 241914 |
| 2024-05-20 | 295.27 | $303.31 | 331241 |
| 2024-05-17 | 296.08 | $298.37 | 356400 |
| 2024-05-16 | 297.14 | $298.06 | 275840 |
| 2024-05-15 | 298.25 | $296.56 | 378800 |
| 2024-05-14 | 299.52 | $290.65 | 399845 |
| 2024-05-13 | 301.13 | $293.80 | 235806 |
| 2024-05-10 | 302.71 | $293.15 | 228100 |
| 2024-05-09 | 304.33 | $295.51 | 234054 |
| 2024-05-08 | 306.09 | $292.81 | 275043 |
| 2024-05-07 | 308.05 | $295.36 | 438149 |
| 2024-05-06 | 310.08 | $292.16 | 298523 |
| 2024-05-03 | 312.32 | $289.78 | 249200 |
| 2024-05-02 | 314.84 | $290.72 | 281025 |
| 2024-05-01 | 317.11 | $286.31 | 387500 |
| 2024-04-30 | 319.72 | $284.72 | 401900 |
| 2024-04-29 | 322.14 | $293.93 | 364000 |
| 2024-04-26 | 324.10 | $290.62 | 488500 |
| 2024-04-25 | 326.28 | $292.13 | 920200 |
| 2024-04-24 | 328.52 | $313.56 | 301000 |
| 2024-04-23 | 329.41 | $313.94 | 233200 |
| 2024-04-22 | 330.29 | $319.54 | 159000 |
| 2024-04-19 | 330.83 | $319.49 | 223949 |
| 2024-04-18 | 331.45 | $320.16 | 147700 |
| 2024-04-17 | 331.79 | $322.12 | 145800 |
| 2024-04-16 | 331.94 | $322.88 | 160646 |
| 2024-04-15 | 331.83 | $325.23 | 175800 |
| 2024-04-12 | 331.60 | $325.53 | 182013 |
| 2024-04-11 | 331.29 | $330.75 | 194515 |
| 2024-04-10 | 330.95 | $332.01 | 189800 |
| 2024-04-09 | 330.41 | $335.95 | 193900 |
| 2024-04-08 | 329.51 | $337.08 | 234904 |
| 2024-04-05 | 328.65 | $340.04 | 182930 |
| 2024-04-04 | 327.74 | $336.28 | 168300 |
| 2024-04-03 | 327.04 | $338.51 | 215800 |
| 2024-04-02 | 326.13 | $333.08 | 268000 |
| 2024-04-01 | 325.56 | $333.14 | 167707 |
| 2024-03-28 | 324.92 | $334.18 | 227900 |
| 2024-03-27 | 324.27 | $336.90 | 170400 |
| 2024-03-26 | 323.50 | $331.38 | 203100 |
| 2024-03-25 | 323.07 | $331.53 | 211433 |
| 2024-03-22 | 322.78 | $330.43 | 207444 |
| 2024-03-21 | 322.46 | $331.85 | 166656 |
| 2024-03-20 | 321.83 | $326.93 | 162340 |
| 2024-03-19 | 321.30 | $325.08 | 323928 |
| 2024-03-18 | 320.92 | $320.71 | 203163 |
| 2024-03-15 | 321.21 | $320.64 | 1.1M |
| 2024-03-14 | 321.80 | $319.25 | 315330 |
| 2024-03-13 | 320.57 | $324.07 | 310600 |
| 2024-03-12 | 318.82 | $321.18 | 176727 |
| 2024-03-11 | 317.68 | $317.94 | 193618 |
| 2024-03-08 | 316.76 | $319.80 | 311200 |
| 2024-03-07 | 315.64 | $321.98 | 253642 |
| 2024-03-06 | 314.46 | $322.27 | 193400 |
| 2024-03-05 | 312.91 | $320.26 | 185400 |
| 2024-03-04 | 311.33 | $321.77 | 250946 |
| 2024-03-01 | 309.75 | $320.18 | 258608 |
| 2024-02-29 | 308.22 | $321.22 | 744800 |
| 2024-02-28 | 306.43 | $321.46 | 249335 |
| 2024-02-27 | 304.90 | $322.90 | 255024 |
| 2024-02-26 | 302.99 | $325.59 | 177849 |
| 2024-02-23 | 300.78 | $324.12 | 226229 |
| 2024-02-22 | 298.59 | $319.30 | 215138 |
| 2024-02-21 | 296.68 | $316.27 | 310000 |
| 2024-02-20 | 294.94 | $317.57 | 423546 |
| 2024-02-16 | 293.23 | $326.43 | 395105 |
| 2024-02-15 | 290.85 | $332.34 | 600688 |
| 2024-02-14 | 288.25 | $294.65 | 290900 |
| 2024-02-13 | 287.46 | $289.07 | 255500 |
| 2024-02-12 | 286.94 | $298.47 | 246619 |
| 2024-02-09 | 286.11 | $299.61 | 205241 |
| 2024-02-08 | 285.17 | $297.43 | 187800 |
| 2024-02-07 | 284.15 | $298.26 | 201112 |
| 2024-02-06 | 283.11 | $291.39 | 149916 |
| 2024-02-05 | 282.76 | $288.64 | 128142 |
| 2024-02-02 | 282.21 | $290.14 | 172000 |
| 2024-02-01 | 281.49 | $289.60 | 213900 |
| 2024-01-31 | 280.96 | $285.42 | 299922 |
| 2024-01-30 | 280.76 | $290.75 | 153000 |
| 2024-01-29 | 280.21 | $284.84 | 165647 |
| 2024-01-26 | 280.03 | $281.29 | 131201 |
| 2024-01-25 | 280.11 | $280.41 | 171421 |
| 2024-01-24 | 280.23 | $280.98 | 163949 |
| 2024-01-23 | 280.31 | $281.58 | 212300 |
| 2024-01-22 | 280.18 | $283.37 | 231729 |
| 2024-01-19 | 279.71 | $278.84 | 164700 |
| 2024-01-18 | 279.62 | $280.29 | 166800 |
| 2024-01-17 | 279.26 | $278.85 | 130100 |
| 2024-01-16 | 278.85 | $278.59 | 243800 |
| 2024-01-12 | 278.41 | $281.97 | 133841 |
| 2024-01-11 | 277.76 | $280.82 | 229927 |
| 2024-01-10 | 277.02 | $277.00 | 189300 |
| 2024-01-09 | 276.67 | $277.49 | 190617 |
| 2024-01-08 | 276.03 | $284.36 | 236843 |
| 2024-01-05 | 275.19 | $277.64 | 352821 |
| 2024-01-04 | 274.66 | $275.61 | 217300 |
| 2024-01-03 | 274.36 | $279.13 | 185200 |
| 2024-01-02 | 274.28 | $281.43 | 184317 |
| 2023-12-29 | 274.16 | $279.68 | 188617 |
| 2023-12-28 | 273.94 | $281.25 | 105249 |
| 2023-12-27 | 273.39 | $282.91 | 112307 |
| 2023-12-26 | 272.70 | $282.75 | 103500 |
| 2023-12-22 | 272.14 | $282.68 | 227903 |
| 2023-12-21 | 271.41 | $279.01 | 266300 |
| 2023-12-20 | 270.85 | $273.82 | 216034 |
| 2023-12-19 | 270.53 | $277.13 | 262126 |
| 2023-12-18 | 270.17 | $273.13 | 265800 |
| 2023-12-15 | 270.13 | $270.52 | 637400 |
| 2023-12-14 | 270.20 | $269.87 | 389036 |
| 2023-12-13 | 270.34 | $268.92 | 371962 |
| 2023-12-12 | 270.54 | $266.10 | 230122 |
| 2023-12-11 | 270.61 | $269.95 | 292700 |
| 2023-12-08 | 270.47 | $264.64 | 173218 |
| 2023-12-07 | 270.47 | $267.63 | 178437 |
| 2023-12-06 | 270.33 | $267.05 | 272633 |
| 2023-12-05 | 270.25 | $269.67 | 293507 |
| 2023-12-04 | 270.06 | $277.53 | 270900 |
| 2023-12-01 | 269.44 | $278.91 | 287700 |
| 2023-11-30 | 268.75 | $275.26 | 870100 |
| 2023-11-29 | 268.09 | $270.25 | 297014 |
| 2023-11-28 | 267.29 | $269.23 | 355649 |
| 2023-11-27 | 266.47 | $271.56 | 314700 |
| 2023-11-24 | 265.30 | $268.00 | 81300 |
| 2023-11-22 | 264.27 | $267.81 | 199700 |
| 2023-11-21 | 263.23 | $267.43 | 241300 |
| 2023-11-20 | 262.21 | $269.84 | 228042 |
| 2023-11-17 | 260.95 | $272.42 | 242892 |
| 2023-11-16 | 259.61 | $271.84 | 211100 |
| 2023-11-15 | 258.54 | $272.74 | 239515 |
| 2023-11-14 | 257.59 | $272.87 | 200600 |
| 2023-11-13 | 257.03 | $267.60 | 131018 |
| 2023-11-10 | 256.61 | $267.21 | 128413 |
| 2023-11-09 | 256.04 | $264.47 | 233200 |
| 2023-11-08 | 255.72 | $265.00 | 363908 |
| 2023-11-07 | 255.63 | $265.41 | 323508 |
| 2023-11-06 | 255.58 | $265.88 | 319323 |
| 2023-11-03 | 255.41 | $265.10 | 305600 |
| 2023-11-02 | 255.20 | $265.04 | 427100 |
| 2023-11-01 | 254.87 | $262.05 | 456306 |
| 2023-10-31 | 254.65 | $254.38 | 344848 |
| 2023-10-30 | 254.69 | $252.66 | 264000 |
| 2023-10-27 | 255.05 | $248.34 | 513605 |
| 2023-10-26 | 255.75 | $247.23 | 702306 |
| 2023-10-25 | 256.50 | $247.17 | 405424 |
| 2023-10-24 | 257.31 | $247.00 | 435031 |
| 2023-10-23 | 257.96 | $244.56 | 326302 |
| 2023-10-20 | 258.94 | $245.71 | 350110 |
| 2023-10-19 | 259.76 | $250.30 | 331020 |
| 2023-10-18 | 260.37 | $253.78 | 298100 |
| 2023-10-17 | 260.95 | $261.79 | 468437 |
| 2023-10-16 | 261.28 | $259.08 | 262218 |
| 2023-10-13 | 261.51 | $255.90 | 352100 |
| 2023-10-12 | 261.77 | $258.04 | 319300 |
| 2023-10-11 | 262.16 | $263.25 | 154400 |
| 2023-10-10 | 262.14 | $264.39 | 136342 |
| 2023-10-09 | 262.25 | $262.48 | 219300 |
| 2023-10-06 | 262.22 | $260.78 | 317729 |
| 2023-10-05 | 262.69 | $258.44 | 338112 |
| 2023-10-04 | 263.41 | $257.62 | 350640 |
| 2023-10-03 | 263.98 | $255.19 | 469431 |
| 2023-10-02 | 264.76 | $260.00 | 323416 |
| 2023-09-29 | 266.04 | $262.23 | 357172 |
| 2023-09-28 | 267.17 | $262.36 | 318142 |
| 2023-09-27 | 268.28 | $263.21 | 242305 |
| 2023-09-26 | 269.41 | $260.18 | 222503 |
| 2023-09-25 | 270.28 | $264.09 | 127100 |
| 2023-09-22 | 270.87 | $262.03 | 207533 |
| 2023-09-21 | 271.50 | $262.59 | 229200 |
| 2023-09-20 | 272.09 | $265.33 | 297323 |
| 2023-09-19 | 272.68 | $268.43 | 378100 |
| 2023-09-18 | 273.11 | $263.65 | 208336 |
| 2023-09-15 | 273.85 | $261.03 | 842600 |
| 2023-09-14 | 274.72 | $265.91 | 384100 |
| 2023-09-13 | 275.48 | $262.90 | 290100 |
| 2023-09-12 | 276.32 | $266.45 | 320600 |
| 2023-09-11 | 277.24 | $261.90 | 431823 |
| 2023-09-08 | 278.25 | $270.20 | 231200 |
| 2023-09-07 | 278.73 | $272.88 | 335400 |
| 2023-09-06 | 279.18 | $268.99 | 249800 |
| 2023-09-05 | 279.95 | $270.84 | 428900 |
| 2023-09-01 | 280.62 | $285.53 | 221551 |
| 2023-08-31 | 280.51 | $284.96 | 542600 |
| 2023-08-30 | 280.67 | $284.48 | 240100 |
| 2023-08-29 | 280.70 | $285.88 | 190816 |
| 2023-08-28 | 281.06 | $277.62 | 134229 |
| 2023-08-25 | 281.82 | $275.74 | 156500 |
| 2023-08-24 | 282.52 | $274.65 | 209400 |
| 2023-08-23 | 282.81 | $274.34 | 245400 |
| 2023-08-22 | 283.62 | $277.20 | 179411 |
| 2023-08-21 | 284.40 | $276.98 | 175136 |
| 2023-08-18 | 284.93 | $278.47 | 213126 |
| 2023-08-17 | 285.31 | $278.41 | 165200 |
| 2023-08-16 | 285.68 | $281.11 | 159500 |
| 2023-08-15 | 285.87 | $279.83 | 136900 |
| 2023-08-14 | 286.33 | $284.82 | 256416 |
| 2023-08-11 | 286.36 | $282.13 | 201015 |
| 2023-08-10 | 286.37 | $279.78 | 158412 |
| 2023-08-09 | 286.54 | $281.81 | 250800 |
| 2023-08-08 | 286.61 | $284.37 | 195000 |
| 2023-08-07 | 286.51 | $284.36 | 259437 |
| 2023-08-04 | 286.26 | $283.32 | 219911 |
| 2023-08-03 | 285.88 | $288.13 | 273743 |
| 2023-08-02 | 285.14 | $285.04 | 296200 |
| 2023-08-01 | 284.41 | $293.07 | 207600 |
| 2023-07-31 | 283.36 | $292.86 | 270400 |
| 2023-07-28 | 282.30 | $289.67 | 256100 |
| 2023-07-27 | 281.36 | $280.59 | 522601 |
| 2023-07-26 | 280.59 | $290.44 | 284346 |
| 2023-07-25 | 279.34 | $292.90 | 232671 |
| 2023-07-24 | 277.63 | $287.41 | 177046 |
| 2023-07-21 | 276.17 | $286.05 | 147401 |
| 2023-07-20 | 274.65 | $285.83 | 236542 |
| 2023-07-19 | 273.15 | $285.07 | 217748 |
| 2023-07-18 | 271.52 | $288.92 | 155206 |
| 2023-07-17 | 269.87 | $285.38 | 183648 |
| 2023-07-14 | 268.40 | $282.44 | 219900 |
| 2023-07-13 | 267.02 | $283.12 | 225842 |
| 2023-07-12 | 265.79 | $283.32 | 258400 |
| 2023-07-11 | 264.21 | $282.28 | 182318 |
| 2023-07-10 | 262.43 | $279.39 | 340400 |
| 2023-07-07 | 260.83 | $275.74 | 305756 |
| 2023-07-06 | 259.50 | $273.28 | 398213 |
| 2023-07-05 | 258.09 | $270.41 | 344200 |
| 2023-07-03 | 256.54 | $272.16 | 134745 |
| 2023-06-30 | 255.01 | $271.59 | 283676 |
| 2023-06-29 | 253.04 | $270.81 | 256327 |
| 2023-06-28 | 251.24 | $265.20 | 352921 |
| 2023-06-27 | 249.58 | $265.52 | 243716 |
| 2023-06-26 | 248.29 | $258.72 | 228300 |
| 2023-06-23 | 247.19 | $258.26 | 547549 |
| 2023-06-22 | 246.06 | $255.57 | 166800 |
| 2023-06-21 | 245.48 | $255.80 | 258400 |
| 2023-06-20 | 244.96 | $252.43 | 292600 |
| 2023-06-16 | 244.54 | $256.07 | 809350 |
| 2023-06-15 | 244.08 | $255.90 | 292900 |
| 2023-06-14 | 243.47 | $254.85 | 355000 |
| 2023-06-13 | 242.74 | $258.51 | 497627 |
| 2023-06-12 | 241.90 | $251.72 | 367258 |
| 2023-06-09 | 241.37 | $246.62 | 367200 |
| 2023-06-08 | 241.01 | $247.35 | 404504 |
| 2023-06-07 | 240.67 | $249.17 | 336210 |
| 2023-06-06 | 240.37 | $245.10 | 288900 |
| 2023-06-05 | 240.16 | $239.39 | 255806 |
| 2023-06-02 | 240.36 | $241.69 | 388100 |
| 2023-06-01 | 240.26 | $232.21 | 422400 |
| 2023-05-31 | 240.97 | $234.68 | 1.8M |
| 2023-05-30 | 241.62 | $232.12 | 383017 |
| 2023-05-26 | 242.32 | $239.71 | 426821 |
| 2023-05-25 | 242.73 | $236.73 | 305737 |
| 2023-05-24 | 243.71 | $235.67 | 508400 |
| 2023-05-23 | 243.95 | $243.87 | 264900 |
| 2023-05-22 | 243.79 | $245.43 | 190414 |
| 2023-05-19 | 244.01 | $244.03 | 190134 |
| 2023-05-18 | 244.29 | $246.84 | 202919 |
| 2023-05-17 | 244.42 | $243.61 | 257645 |
| 2023-05-16 | 244.66 | $240.32 | 332900 |
| 2023-05-15 | 245.33 | $241.65 | 237331 |
| 2023-05-12 | 245.64 | $241.22 | 155600 |
| 2023-05-11 | 245.85 | $239.39 | 193200 |
| 2023-05-10 | 246.12 | $240.65 | 260500 |
| 2023-05-09 | 246.39 | $243.18 | 381821 |
| 2023-05-08 | 246.70 | $240.73 | 317009 |
| 2023-05-05 | 246.96 | $243.56 | 273036 |
| 2023-05-04 | 246.88 | $239.62 | 397400 |
| 2023-05-03 | 247.10 | $246.40 | 439200 |
| 2023-05-02 | 247.12 | $247.65 | 257390 |
| 2023-05-01 | 247.58 | $246.16 | 279315 |
| 2023-04-28 | 248.11 | $247.80 | 547126 |
| 2023-04-27 | 248.26 | $256.49 | 554300 |
| 2023-04-26 | 248.06 | $240.32 | 607500 |
| 2023-04-25 | 248.86 | $240.70 | 590025 |
| 2023-04-24 | 249.63 | $249.91 | 255505 |
| 2023-04-21 | 249.74 | $249.60 | 320240 |
| 2023-04-20 | 249.77 | $249.50 | 327935 |
| 2023-04-19 | 249.67 | $248.44 | 481300 |
| 2023-04-18 | 249.77 | $253.53 | 308118 |
| 2023-04-17 | 249.43 | $247.85 | 550831 |
| 2023-04-14 | 249.06 | $245.53 | 577100 |
| 2023-04-13 | 249.09 | $244.73 | 519310 |
| 2023-04-12 | 248.95 | $246.17 | 430446 |
| 2023-04-11 | 249.22 | $249.38 | 273611 |
| 2023-04-10 | 249.18 | $245.95 | 369208 |
| 2023-04-06 | 249.37 | $241.84 | 298802 |
| 2023-04-05 | 249.98 | $243.97 | 496100 |
| 2023-04-04 | 250.76 | $246.84 | 425614 |
| 2023-04-03 | 251.37 | $256.83 | 330100 |
| 2023-03-31 | 251.42 | $256.74 | 544200 |
| 2023-03-30 | 251.76 | $250.90 | 466404 |
| 2023-03-29 | 252.22 | $252.47 | 544905 |
| 2023-03-28 | 252.24 | $256.26 | 349900 |
| 2023-03-27 | 251.82 | $256.18 | 347600 |
| 2023-03-24 | 251.26 | $252.17 | 406100 |
| 2023-03-23 | 250.90 | $250.09 | 409733 |
| 2023-03-22 | 250.55 | $247.51 | 338700 |
| 2023-03-21 | 250.41 | $250.54 | 474422 |
| 2023-03-20 | 249.98 | $246.71 | 553902 |
| 2023-03-17 | 250.04 | $240.48 | 1.6M |
| 2023-03-16 | 250.17 | $245.96 | 664100 |
| 2023-03-15 | 249.54 | $242.01 | 810500 |
| 2023-03-14 | 249.15 | $251.48 | 834375 |
| 2023-03-13 | 248.13 | $248.69 | 639800 |
| 2023-03-10 | 247.10 | $249.63 | 804280 |
| 2023-03-09 | 245.97 | $254.06 | 504330 |
| 2023-03-08 | 244.83 | $259.58 | 548900 |
| 2023-03-07 | 243.48 | $259.10 | 633200 |
| 2023-03-06 | 242.20 | $257.83 | 712228 |
| 2023-03-03 | 241.09 | $263.48 | 809026 |
| 2023-03-02 | 239.68 | $260.17 | 815219 |
| 2023-03-01 | 238.23 | $252.92 | 571700 |
| 2023-02-28 | 236.96 | $247.84 | 4.3M |
| 2023-02-27 | 235.68 | $244.86 | 776502 |
| 2023-02-24 | 234.77 | $245.10 | 608100 |
| 2023-02-23 | 233.91 | $243.13 | 540742 |
| 2023-02-22 | 232.80 | $244.58 | 641400 |
| 2023-02-21 | 231.36 | $241.93 | 606015 |
| 2023-02-17 | 230.07 | $247.90 | 773401 |
| 2023-02-16 | 228.46 | $243.10 | 745512 |
| 2023-02-15 | 226.90 | $233.44 | 487263 |
| 2023-02-14 | 225.76 | $234.26 | 445115 |
| 2023-02-13 | 224.75 | $230.97 | 438504 |
| 2023-02-10 | 224.04 | $228.05 | 301700 |
| 2023-02-09 | 223.30 | $227.04 | 345700 |
| 2023-02-08 | 222.48 | $231.33 | 279316 |
| 2023-02-07 | 221.40 | $232.59 | 522900 |
| 2023-02-06 | 220.05 | $233.53 | 328300 |
| 2023-02-03 | 218.78 | $235.59 | 502800 |
| 2023-02-02 | 217.35 | $235.19 | 535200 |
| 2023-02-01 | 215.85 | $231.31 | 290900 |
| 2023-01-31 | 214.35 | $227.45 | 329019 |
| 2023-01-30 | 213.10 | $222.25 | 313919 |
| 2023-01-27 | 212.13 | $226.69 | 325520 |
| 2023-01-26 | 210.88 | $227.85 | 340636 |
| 2023-01-25 | 209.78 | $220.85 | 340621 |
| 2023-01-24 | 208.96 | $215.79 | 350300 |
| 2023-01-23 | 208.32 | $216.31 | 295521 |
| 2023-01-20 | 207.76 | $215.67 | 281900 |
| 2023-01-19 | 207.11 | $211.88 | 429834 |
| 2023-01-18 | 206.53 | $210.69 | 320010 |
| 2023-01-17 | 206.05 | $214.02 | 447035 |
| 2023-01-13 | 205.36 | $216.80 | 323344 |
| 2023-01-12 | 204.72 | $213.18 | 287400 |
| 2023-01-11 | 204.30 | $210.56 | 305223 |
| 2023-01-10 | 204.00 | $209.71 | 270828 |
| 2023-01-09 | 203.67 | $205.69 | 309942 |
| 2023-01-06 | 203.84 | $208.14 | 388630 |
| 2023-01-05 | 203.87 | $206.98 | 320731 |
| 2023-01-04 | 203.94 | $205.19 | 346100 |
| 2023-01-03 | 204.12 | $201.39 | 288343 |
| 2022-12-30 | 204.71 | $202.44 | 186732 |
| 2022-12-29 | 205.18 | $202.85 | 166545 |
| 2022-12-28 | 205.60 | $201.61 | 172400 |
| 2022-12-27 | 205.98 | $205.93 | 107800 |
| 2022-12-23 | 206.08 | $204.45 | 208900 |
| 2022-12-22 | 206.44 | $202.87 | 227400 |
| 2022-12-21 | 206.88 | $205.19 | 340500 |
| 2022-12-20 | 207.27 | $202.70 | 408333 |
| 2022-12-19 | 207.55 | $200.20 | 433728 |
| 2022-12-16 | 207.84 | $201.17 | 1.8M |
| 2022-12-15 | 208.04 | $200.16 | 461604 |
| 2022-12-14 | 208.17 | $204.03 | 395915 |
| 2022-12-13 | 208.13 | $204.68 | 515120 |
| 2022-12-12 | 207.96 | $204.71 | 305700 |
| 2022-12-09 | 207.42 | $203.05 | 336300 |
| 2022-12-08 | 207.64 | $209.05 | 221800 |
| 2022-12-07 | 207.24 | $208.73 | 344400 |
| 2022-12-06 | 207.09 | $208.49 | 387700 |
| 2022-12-05 | 206.84 | $208.73 | 278200 |
| 2022-12-02 | 206.53 | $213.20 | 520100 |
| 2022-12-01 | 205.85 | $211.77 | 263740 |
| 2022-11-30 | 205.21 | $211.29 | 403000 |
| 2022-11-29 | 204.90 | $209.24 | 239319 |
| 2022-11-28 | 204.51 | $207.88 | 260700 |
| 2022-11-25 | 204.09 | $211.75 | 94416 |
| 2022-11-23 | 203.50 | $211.58 | 263900 |
| 2022-11-22 | 202.63 | $212.92 | 408900 |
| 2022-11-21 | 201.51 | $208.34 | 347147 |
| 2022-11-18 | 200.48 | $205.95 | 339128 |
| 2022-11-17 | 199.48 | $205.31 | 364466 |
| 2022-11-16 | 198.23 | $202.69 | 247800 |
| 2022-11-15 | 197.13 | $203.15 | 429235 |
| 2022-11-14 | 196.20 | $201.28 | 726136 |
| 2022-11-11 | 195.31 | $194.05 | 806448 |
| 2022-11-10 | 194.70 | $207.46 | 324868 |
| 2022-11-09 | 193.67 | $201.02 | 304134 |
| 2022-11-08 | 192.69 | $205.77 | 355300 |
| 2022-11-07 | 191.56 | $203.42 | 334147 |
| 2022-11-04 | 190.54 | $202.61 | 410900 |
| 2022-11-03 | 189.32 | $199.51 | 304700 |
| 2022-11-02 | 188.44 | $198.93 | 382221 |
| 2022-11-01 | 187.89 | $205.07 | 455200 |
| 2022-10-31 | 187.12 | $201.48 | 403300 |
| 2022-10-28 | 186.15 | $199.53 | 533557 |
| 2022-10-27 | 184.89 | $199.90 | 789123 |
| 2022-10-26 | 183.62 | $194.13 | 539500 |
| 2022-10-25 | 182.74 | $190.65 | 680418 |
| 2022-10-24 | 181.84 | $187.69 | 400900 |
| 2022-10-21 | 180.91 | $185.97 | 412948 |
| 2022-10-20 | 180.16 | $180.26 | 571800 |
| 2022-10-19 | 179.90 | $180.68 | 383144 |
| 2022-10-18 | 179.76 | $184.62 | 350300 |
| 2022-10-17 | 179.50 | $183.47 | 443439 |
| 2022-10-14 | 179.40 | $181.74 | 395901 |
| 2022-10-13 | 179.09 | $187.04 | 460900 |
| 2022-10-12 | 178.64 | $181.39 | 357500 |
| 2022-10-11 | 178.48 | $183.18 | 511400 |
| 2022-10-10 | 178.72 | $182.89 | 410100 |
| 2022-10-07 | 179.25 | $178.27 | 449600 |
| 2022-10-06 | 180.20 | $181.88 | 688900 |
| 2022-10-05 | 180.62 | $187.97 | 360900 |
| 2022-10-04 | 180.64 | $189.61 | 399725 |
| 2022-10-03 | 180.38 | $182.09 | 501943 |
| 2022-09-30 | 180.48 | $174.41 | 498048 |
| 2022-09-29 | 180.92 | $174.37 | 447100 |
| 2022-09-28 | 181.60 | $176.65 | 580500 |
| 2022-09-27 | 182.24 | $172.61 | 406500 |
| 2022-09-26 | 183.40 | $169.02 | 376200 |
| 2022-09-23 | 184.68 | $170.99 | 432700 |
| 2022-09-22 | 185.93 | $175.12 | 353320 |
| 2022-09-21 | 186.68 | $177.83 | 347200 |
| 2022-09-20 | 187.29 | $179.43 | 424200 |
| 2022-09-19 | 187.73 | $181.58 | 558300 |
| 2022-09-16 | 188.23 | $175.46 | 1.5M |
| 2022-09-15 | 189.22 | $178.12 | 525020 |
| 2022-09-14 | 190.05 | $178.10 | 655900 |
| 2022-09-13 | 191.02 | $188.00 | 312652 |
| 2022-09-12 | 191.42 | $193.54 | 338443 |
| 2022-09-09 | 191.60 | $197.18 | 322538 |
| 2022-09-08 | 191.45 | $190.35 | 373800 |
| 2022-09-07 | 191.62 | $188.34 | 270746 |
| 2022-09-06 | 191.71 | $184.50 | 561528 |
| 2022-09-02 | 191.88 | $183.92 | 291500 |
| 2022-09-01 | 192.12 | $183.24 | 368600 |
| 2022-08-31 | 192.24 | $187.98 | 503944 |
| 2022-08-30 | 191.90 | $189.55 | 333132 |
| 2022-08-29 | 191.75 | $195.80 | 338111 |
| 2022-08-26 | 191.51 | $194.60 | 214734 |
| 2022-08-25 | 191.30 | $196.01 | 268773 |
| 2022-08-24 | 190.81 | $189.98 | 326000 |
| 2022-08-23 | 190.65 | $190.04 | 284325 |
| 2022-08-22 | 190.36 | $188.29 | 220123 |
| 2022-08-19 | 190.20 | $191.68 | 302400 |
| 2022-08-18 | 189.65 | $195.08 | 201342 |
| 2022-08-17 | 189.08 | $194.80 | 159231 |
| 2022-08-16 | 188.32 | $197.43 | 200100 |
| 2022-08-15 | 187.48 | $196.05 | 201528 |
| 2022-08-12 | 186.44 | $197.20 | 208300 |
| 2022-08-11 | 185.40 | $194.07 | 270700 |
| 2022-08-10 | 184.44 | $193.93 | 274800 |
| 2022-08-09 | 183.52 | $190.06 | 273442 |
| 2022-08-08 | 182.67 | $187.91 | 552842 |
| 2022-08-05 | 181.94 | $188.61 | 251440 |
| 2022-08-04 | 181.14 | $185.64 | 357000 |
| 2022-08-03 | 180.57 | $181.29 | 493554 |
| 2022-08-02 | 179.99 | $186.44 | 374500 |
| 2022-08-01 | 179.15 | $191.17 | 470000 |
| 2022-07-29 | 178.15 | $190.25 | 469545 |
| 2022-07-28 | 177.13 | $186.33 | 623514 |
| 2022-07-27 | 176.36 | $186.72 | 387533 |
| 2022-07-26 | 175.66 | $184.17 | 307834 |
| 2022-07-25 | 175.15 | $185.20 | 272000 |
| 2022-07-22 | 174.53 | $180.73 | 339000 |
| 2022-07-21 | 173.67 | $183.67 | 391213 |
| 2022-07-20 | 172.79 | $179.61 | 303100 |
| 2022-07-19 | 172.33 | $180.48 | 346800 |
| 2022-07-18 | 171.81 | $175.34 | 293300 |
| 2022-07-15 | 171.41 | $176.46 | 242420 |
| 2022-07-14 | 171.57 | $174.69 | 383442 |
| 2022-07-13 | 171.63 | $175.60 | 395800 |
| 2022-07-12 | 171.79 | $173.12 | 408301 |
| 2022-07-11 | 172.47 | $173.24 | 374933 |
| 2022-07-08 | 173.22 | $172.57 | 325809 |
| 2022-07-07 | 174.31 | $174.32 | 418633 |
| 2022-07-06 | 175.63 | $169.64 | 617418 |
| 2022-07-05 | 176.97 | $169.74 | 481101 |
| 2022-07-01 | 178.15 | $171.07 | 437100 |
| 2022-06-30 | 179.45 | $169.86 | 408600 |
| 2022-06-29 | 180.73 | $170.88 | 395200 |
| 2022-06-28 | 181.90 | $172.85 | 347029 |
| 2022-06-27 | 183.51 | $173.94 | 379217 |
| 2022-06-24 | 184.77 | $172.79 | 631900 |
| 2022-06-23 | 185.47 | $163.47 | 503634 |
| 2022-06-22 | 186.25 | $166.03 | 490347 |
| 2022-06-21 | 186.95 | $170.45 | 453801 |
| 2022-06-17 | 187.35 | $170.10 | 1.0M |
| 2022-06-16 | 187.78 | $167.34 | 604326 |
| 2022-06-15 | 188.54 | $179.77 | 506927 |
| 2022-06-14 | 189.14 | $175.85 | 519029 |
| 2022-06-13 | 189.63 | $178.72 | 374944 |
| 2022-06-10 | 190.01 | $186.81 | 295700 |
| 2022-06-09 | 190.04 | $188.15 | 275400 |
| 2022-06-08 | 190.00 | $194.44 | 273800 |
| 2022-06-07 | 189.78 | $200.61 | 301549 |
| 2022-06-06 | 189.40 | $196.44 | 242100 |
| 2022-06-03 | 189.43 | $193.50 | 215600 |
| 2022-06-02 | 189.64 | $197.02 | 253300 |
| 2022-06-01 | 190.36 | $195.39 | 445303 |
| 2022-05-31 | 190.82 | $194.40 | 1.0M |
| 2022-05-27 | 190.99 | $204.97 | 457944 |
| 2022-05-26 | 190.65 | $199.13 | 670068 |
| 2022-05-25 | 190.65 | $186.90 | 420579 |
| 2022-05-24 | 190.77 | $178.95 | 236828 |
| 2022-05-23 | 191.16 | $180.06 | 432816 |
| 2022-05-20 | 191.68 | $178.46 | 399700 |
| 2022-05-19 | 192.39 | $178.78 | 644800 |
| 2022-05-18 | 193.31 | $182.41 | 356505 |
| 2022-05-17 | 194.22 | $191.87 | 250400 |
| 2022-05-16 | 194.55 | $185.51 | 361829 |
| 2022-05-13 | 195.00 | $186.49 | 388500 |
| 2022-05-12 | 195.39 | $187.25 | 422023 |
| 2022-05-11 | 195.49 | $187.51 | 539449 |
| 2022-05-10 | 195.33 | $189.93 | 473926 |
| 2022-05-09 | 194.99 | $192.98 | 446800 |
| 2022-05-06 | 194.30 | $197.18 | 501837 |
| 2022-05-05 | 193.37 | $197.55 | 630400 |
| 2022-05-04 | 192.43 | $211.43 | 536600 |
| 2022-05-03 | 190.81 | $204.62 | 543329 |
| 2022-05-02 | 189.69 | $197.82 | 451640 |
| 2022-04-29 | 189.04 | $198.25 | 491704 |
| 2022-04-28 | 188.29 | $199.13 | 489529 |
| 2022-04-27 | 187.57 | $189.24 | 477509 |
| 2022-04-26 | 187.37 | $186.75 | 417621 |
| 2022-04-25 | 187.58 | $190.38 | 504000 |
| 2022-04-22 | 187.81 | $192.64 | 492500 |
| 2022-04-21 | 187.94 | $197.23 | 335656 |
| 2022-04-20 | 187.80 | $200.63 | 367000 |
| 2022-04-19 | 187.53 | $198.51 | 399600 |
| 2022-04-18 | 187.34 | $194.54 | 302402 |
| 2022-04-14 | 187.19 | $194.26 | 363403 |
| 2022-04-13 | 187.02 | $189.17 | 258913 |
| 2022-04-12 | 187.04 | $184.36 | 389038 |
| 2022-04-11 | 187.32 | $183.04 | 422937 |
| 2022-04-08 | 187.56 | $179.36 | 283034 |
| 2022-04-07 | 188.00 | $178.45 | 258400 |
| 2022-04-06 | 188.49 | $178.83 | 612632 |
| 2022-04-05 | 189.00 | $179.00 | 400241 |
| 2022-04-04 | 189.15 | $182.20 | 330838 |
| 2022-04-01 | 189.27 | $184.77 | 385605 |
| 2022-03-31 | 189.48 | $183.35 | 528429 |
| 2022-03-30 | 189.81 | $184.68 | 588500 |
| 2022-03-29 | 190.04 | $185.25 | 852519 |
| 2022-03-28 | 190.14 | $190.95 | 607319 |
| 2022-03-25 | 190.13 | $194.93 | 404300 |
| 2022-03-24 | 189.56 | $195.29 | 423230 |
| 2022-03-23 | 188.44 | $194.34 | 484700 |
| 2022-03-22 | 187.36 | $195.28 | 391946 |
| 2022-03-21 | 186.33 | $194.71 | 450412 |
| 2022-03-18 | 185.34 | $191.50 | 733900 |
| 2022-03-17 | 184.45 | $191.03 | 445300 |
| 2022-03-16 | 183.31 | $189.47 | 401912 |
| 2022-03-15 | 182.17 | $190.04 | 391544 |
| 2022-03-14 | 180.76 | $187.67 | 367434 |
| 2022-03-11 | 179.42 | $188.23 | 634482 |
| 2022-03-10 | 178.05 | $188.27 | 429229 |
| 2022-03-09 | 176.80 | $189.01 | 534800 |
| 2022-03-08 | 175.30 | $182.01 | 444200 |
| 2022-03-07 | 173.90 | $184.69 | 476230 |
| 2022-03-04 | 172.47 | $188.86 | 398292 |
| 2022-03-03 | 171.01 | $190.03 | 584700 |
| 2022-03-02 | 169.52 | $189.21 | 543700 |
| 2022-03-01 | 167.98 | $187.18 | 646700 |
| 2022-02-28 | 166.26 | $190.87 | 1.0M |
| 2022-02-25 | 164.30 | $183.42 | 562638 |
| 2022-02-24 | 162.66 | $172.98 | 398000 |
| 2022-02-23 | 161.46 | $172.67 | 393105 |
| 2022-02-22 | 160.40 | $174.65 | 560800 |
| 2022-02-18 | 159.28 | $174.95 | 465747 |
| 2022-02-17 | 158.08 | $173.74 | 658900 |
| 2022-02-16 | 157.43 | $168.20 | 304200 |
| 2022-02-15 | 157.20 | $166.70 | 354785 |
| 2022-02-14 | 157.06 | $161.85 | 337500 |
| 2022-02-11 | 157.29 | $160.87 | 270501 |
| 2022-02-10 | 157.52 | $160.87 | 222825 |
| 2022-02-09 | 157.86 | $163.15 | 250227 |
| 2022-02-08 | 157.92 | $159.01 | 526100 |
| 2022-02-07 | 158.08 | $154.04 | 428941 |
| 2022-02-04 | 158.71 | $156.14 | 299847 |
| 2022-02-03 | 159.18 | $159.75 | 160400 |
| 2022-02-02 | 159.53 | $160.05 | 325800 |
| 2022-02-01 | 159.70 | $158.46 | 277600 |
| 2022-01-31 | 159.84 | $152.88 | 539214 |
| 2022-01-28 | 160.31 | $151.59 | 398315 |
| 2022-01-27 | 160.80 | $150.60 | 421900 |
| 2022-01-26 | 161.40 | $149.06 | 476200 |
| 2022-01-25 | 162.02 | $151.52 | 413400 |
| 2022-01-24 | 162.50 | $152.21 | 451500 |
| 2022-01-21 | 162.82 | $150.84 | 445038 |
| 2022-01-20 | 163.17 | $160.73 | 358047 |
| 2022-01-19 | 162.90 | $163.70 | 269700 |
| 2022-01-18 | 162.39 | $163.90 | 190117 |
| 2022-01-14 | 162.16 | $166.33 | 169400 |
| 2022-01-13 | 161.74 | $165.59 | 254700 |
| 2022-01-12 | 161.22 | $167.72 | 353811 |
| 2022-01-11 | 160.68 | $164.18 | 222541 |
| 2022-01-10 | 160.30 | $162.40 | 400800 |
| 2022-01-07 | 160.09 | $166.53 | 216204 |
| 2022-01-06 | 159.60 | $165.49 | 230300 |
| 2022-01-05 | 159.18 | $166.75 | 295800 |
| 2022-01-04 | 158.70 | $163.57 | 212100 |
| 2022-01-03 | 158.22 | $161.28 | 173639 |
| 2021-12-31 | 157.72 | $162.22 | 152713 |
| 2021-12-30 | 157.28 | $161.47 | 137800 |
| 2021-12-29 | 156.68 | $162.60 | 104643 |
| 2021-12-28 | 155.98 | $161.37 | 135100 |
| 2021-12-27 | 155.76 | $161.14 | 193244 |
| 2021-12-23 | 155.61 | $158.67 | 197540 |
| 2021-12-22 | 155.77 | $157.75 | 196521 |
| 2021-12-21 | 156.08 | $155.42 | 196800 |
| 2021-12-20 | 156.51 | $153.44 | 295241 |
| 2021-12-17 | 156.92 | $159.24 | 707430 |
| 2021-12-16 | 156.98 | $157.88 | 333300 |
| 2021-12-15 | 157.05 | $155.36 | 282700 |
| 2021-12-14 | 157.56 | $156.91 | 367006 |
| 2021-12-13 | 157.96 | $156.49 | 438800 |
| 2021-12-10 | 158.48 | $158.17 | 233000 |
| 2021-12-09 | 158.89 | $156.86 | 243200 |
| 2021-12-08 | 159.25 | $157.00 | 204149 |
| 2021-12-07 | 159.70 | $157.15 | 286049 |
| 2021-12-06 | 160.08 | $153.96 | 405341 |
| 2021-12-03 | 160.55 | $151.39 | 334500 |
| 2021-12-02 | 161.02 | $153.40 | 324749 |
| 2021-12-01 | 161.12 | $149.46 | 401000 |
| 2021-11-30 | 161.17 | $148.63 | 621900 |
| 2021-11-29 | 161.20 | $156.83 | 306245 |
| 2021-11-26 | 160.67 | $158.20 | 148811 |
| 2021-11-24 | 159.97 | $161.78 | 192116 |
| 2021-11-23 | 159.08 | $163.98 | 233800 |
| 2021-11-22 | 158.44 | $164.00 | 341200 |
| 2021-11-19 | 157.88 | $161.70 | 246924 |
| 2021-11-18 | 157.26 | $160.39 | 220500 |
| 2021-11-17 | 156.66 | $159.26 | 487724 |
| 2021-11-16 | 156.17 | $165.57 | 356445 |
| 2021-11-15 | 155.27 | $165.06 | 259400 |
| 2021-11-12 | 154.44 | $166.83 | 236233 |
| 2021-11-11 | 153.48 | $166.42 | 272138 |
| 2021-11-10 | 152.47 | $163.91 | 387100 |
| 2021-11-09 | 151.52 | $165.98 | 383900 |
| 2021-11-08 | 150.42 | $164.94 | 423500 |
| 2021-11-05 | 149.37 | $163.29 | 437700 |
| 2021-11-04 | 148.29 | $160.81 | 569500 |
| 2021-11-03 | 147.38 | $155.42 | 506569 |
| 2021-11-02 | 146.67 | $150.46 | 440848 |
| 2021-11-01 | 146.34 | $149.22 | 436400 |
| 2021-10-29 | 146.02 | $146.16 | 421958 |
| 2021-10-28 | 145.88 | $144.29 | 453309 |
| 2021-10-27 | 145.79 | $143.98 | 415800 |
| 2021-10-26 | 145.82 | $151.14 | 231400 |
| 2021-10-25 | 145.56 | $152.85 | 276031 |
| 2021-10-22 | 145.19 | $149.29 | 210900 |
| 2021-10-21 | 144.87 | $148.36 | 320400 |
| 2021-10-20 | 144.67 | $149.36 | 266614 |
| 2021-10-19 | 144.38 | $147.57 | 300228 |
| 2021-10-18 | 144.01 | $148.57 | 428103 |
| 2021-10-15 | 143.64 | $147.58 | 318100 |
| 2021-10-14 | 143.46 | $146.26 | 371600 |
| 2021-10-13 | 143.47 | $144.77 | 237300 |
| 2021-10-12 | 143.74 | $144.08 | 222800 |
| 2021-10-11 | 143.84 | $144.02 | 302300 |
| 2021-10-08 | 144.12 | $141.65 | 186839 |
| 2021-10-07 | 144.46 | $142.66 | 261948 |
| 2021-10-06 | 144.76 | $141.18 | 292307 |
| 2021-10-05 | 145.11 | $143.73 | 247900 |
| 2021-10-04 | 145.37 | $142.97 | 334511 |
| 2021-10-01 | 145.70 | $143.26 | 299500 |
| 2021-09-30 | 146.02 | $142.42 | 455100 |
| 2021-09-29 | 146.38 | $144.69 | 315538 |
| 2021-09-28 | 146.64 | $145.92 | 263200 |
| 2021-09-27 | 146.98 | $145.40 | 201100 |
| 2021-09-24 | 147.36 | $142.88 | 226700 |
| 2021-09-23 | 147.70 | $144.39 | 389645 |
| 2021-09-22 | 148.07 | $143.69 | 457700 |
| 2021-09-21 | 148.51 | $140.17 | 533687 |
| 2021-09-20 | 149.06 | $141.06 | 454111 |
| 2021-09-17 | 149.50 | $144.08 | 938900 |
| 2021-09-16 | 149.78 | $146.43 | 272500 |
| 2021-09-15 | 149.95 | $150.09 | 408400 |
| 2021-09-14 | 150.08 | $146.04 | 218008 |
| 2021-09-13 | 150.53 | $149.62 | 358500 |
| 2021-09-10 | 150.91 | $148.59 | 424700 |
| 2021-09-09 | 151.39 | $148.65 | 328900 |
| 2021-09-08 | 151.95 | $148.04 | 323200 |
| 2021-09-07 | 152.43 | $149.02 | 276512 |
| 2021-09-03 | 152.65 | $149.58 | 349700 |
| 2021-09-02 | 152.80 | $149.63 | 279138 |
| 2021-09-01 | 152.84 | $149.54 | 292500 |
| 2021-08-31 | 152.94 | $150.04 | 231000 |
| 2021-08-30 | 153.31 | $152.64 | 352122 |
| 2021-08-27 | 153.41 | $153.09 | 272600 |
| 2021-08-26 | 153.61 | $149.63 | 296700 |
| 2021-08-25 | 154.07 | $151.70 | 256800 |
| 2021-08-24 | 154.16 | $152.55 | 336000 |
| 2021-08-23 | 154.19 | $151.08 | 274785 |
| 2021-08-20 | 154.33 | $149.88 | 528800 |
| 2021-08-19 | 154.40 | $149.74 | 362400 |
| 2021-08-18 | 154.41 | $149.88 | 262300 |
| 2021-08-17 | 154.46 | $152.57 | 165116 |
| 2021-08-16 | 154.27 | $155.22 | 234300 |
| 2021-08-13 | 153.74 | $157.14 | 174734 |
| 2021-08-12 | 153.31 | $158.13 | 193122 |
| 2021-08-11 | 152.95 | $159.99 | 299100 |
| 2021-08-10 | 152.45 | $157.55 | 320292 |
| 2021-08-09 | 152.08 | $153.32 | 196100 |
| 2021-08-06 | 152.05 | $152.73 | 163936 |
| 2021-08-05 | 152.00 | $150.40 | 276600 |
| 2021-08-04 | 151.90 | $151.46 | 285700 |
| 2021-08-03 | 151.87 | $157.44 | 204100 |
| 2021-08-02 | 151.44 | $154.67 | 359300 |
| 2021-07-30 | 151.33 | $157.15 | 220019 |
| 2021-07-29 | 151.12 | $158.74 | 283444 |
| 2021-07-28 | 150.73 | $153.51 | 202103 |
| 2021-07-27 | 150.49 | $153.27 | 324534 |
| 2021-07-26 | 150.26 | $153.76 | 398600 |
| 2021-07-23 | 150.24 | $151.31 | 337000 |
| 2021-07-22 | 150.32 | $149.98 | 379730 |
| 2021-07-21 | 150.38 | $150.84 | 331543 |
| 2021-07-20 | 150.37 | $148.76 | 411700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
387.28
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
144.31
Average
255.49
Maximum
395.65
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 387.28 | $395.93 | 247820 |
| 2026-07-16 | 386.37 | $396.02 | 216600 |
| 2026-07-15 | 385.35 | $391.91 | 252128 |
| 2026-07-14 | 384.66 | $388.38 | 168619 |
| 2026-07-13 | 384.27 | $385.40 | 245108 |
| 2026-07-10 | 384.15 | $379.22 | 207900 |
| 2026-07-09 | 384.67 | $376.50 | 238600 |
| 2026-07-08 | 385.53 | $381.91 | 325000 |
| 2026-07-07 | 385.91 | $379.35 | 310429 |
| 2026-07-06 | 386.60 | $377.56 | 277127 |
| 2026-07-02 | 387.55 | $372.01 | 219649 |
| 2026-07-01 | 389.19 | $372.40 | 597000 |
| 2026-06-30 | 390.95 | $373.60 | 426200 |
| 2026-06-29 | 392.78 | $374.43 | 479709 |
| 2026-06-26 | 394.71 | $385.78 | 830400 |
| 2026-06-25 | 395.65 | $405.78 | 291232 |
| 2026-06-24 | 394.59 | $396.86 | 532967 |
| 2026-06-23 | 394.35 | $398.63 | 323600 |
| 2026-06-22 | 393.89 | $403.49 | 354200 |
| 2026-06-18 | 392.88 | $396.34 | 1.2M |
| 2026-06-17 | 392.52 | $404.11 | 478000 |
| 2026-06-16 | 391.30 | $413.34 | 376500 |
| 2026-06-15 | 388.98 | $405.92 | 366800 |
| 2026-06-12 | 387.20 | $413.43 | 329000 |
| 2026-06-11 | 384.44 | $410.43 | 252600 |
| 2026-06-10 | 381.70 | $394.29 | 322917 |
| 2026-06-09 | 380.38 | $401.80 | 313800 |
| 2026-06-08 | 378.12 | $396.26 | 339300 |
| 2026-06-05 | 376.21 | $394.41 | 275900 |
| 2026-06-04 | 374.30 | $396.46 | 252800 |
| 2026-06-03 | 371.96 | $393.95 | 231000 |
| 2026-06-02 | 369.65 | $391.59 | 234046 |
| 2026-06-01 | 367.34 | $382.82 | 234012 |
| 2026-05-29 | 365.71 | $380.77 | 884900 |
| 2026-05-28 | 364.12 | $377.87 | 189300 |
| 2026-05-27 | 362.68 | $378.39 | 223800 |
| 2026-05-26 | 361.02 | $376.30 | 382300 |
| 2026-05-22 | 359.41 | $367.00 | 247110 |
| 2026-05-21 | 358.62 | $364.48 | 416519 |
| 2026-05-20 | 358.00 | $362.26 | 398600 |
| 2026-05-19 | 357.55 | $357.49 | 324400 |
| 2026-05-18 | 357.56 | $360.00 | 259900 |
| 2026-05-15 | 357.30 | $361.73 | 211300 |
| 2026-05-14 | 356.83 | $367.84 | 223300 |
| 2026-05-13 | 355.67 | $368.85 | 364539 |
| 2026-05-12 | 354.29 | $360.30 | 285922 |
| 2026-05-11 | 353.65 | $368.47 | 265800 |
| 2026-05-08 | 352.09 | $369.29 | 245000 |
| 2026-05-07 | 350.28 | $369.10 | 354100 |
| 2026-05-06 | 348.30 | $376.48 | 384600 |
| 2026-05-05 | 345.34 | $372.04 | 255911 |
| 2026-05-04 | 342.53 | $362.83 | 206319 |
| 2026-05-01 | 340.39 | $365.85 | 242300 |
| 2026-04-30 | 337.71 | $362.50 | 270343 |
| 2026-04-29 | 335.10 | $359.45 | 253800 |
| 2026-04-28 | 332.54 | $362.42 | 462108 |
| 2026-04-27 | 329.39 | $360.86 | 432824 |
| 2026-04-24 | 326.08 | $351.68 | 446402 |
| 2026-04-23 | 323.38 | $344.55 | 657233 |
| 2026-04-22 | 321.16 | $350.87 | 618930 |
| 2026-04-21 | 318.03 | $335.99 | 295923 |
| 2026-04-20 | 316.14 | $335.36 | 315400 |
| 2026-04-17 | 314.11 | $325.54 | 281300 |
| 2026-04-16 | 312.91 | $319.34 | 234129 |
| 2026-04-15 | 312.23 | $319.91 | 255700 |
| 2026-04-14 | 311.43 | $323.30 | 223307 |
| 2026-04-13 | 310.18 | $324.37 | 230026 |
| 2026-04-10 | 308.68 | $322.20 | 258100 |
| 2026-04-09 | 307.26 | $322.18 | 309100 |
| 2026-04-08 | 305.69 | $320.33 | 325014 |
| 2026-04-07 | 304.15 | $306.64 | 226501 |
| 2026-04-06 | 303.89 | $306.10 | 199400 |
| 2026-04-02 | 303.65 | $305.38 | 175200 |
| 2026-04-01 | 303.47 | $307.19 | 261400 |
| 2026-03-31 | 303.08 | $303.92 | 251845 |
| 2026-03-30 | 302.99 | $300.49 | 189411 |
| 2026-03-27 | 303.25 | $299.59 | 272816 |
| 2026-03-26 | 303.64 | $299.60 | 247300 |
| 2026-03-25 | 304.07 | $298.99 | 337808 |
| 2026-03-24 | 304.60 | $300.22 | 306600 |
| 2026-03-23 | 305.06 | $291.76 | 547400 |
| 2026-03-20 | 306.46 | $290.56 | 646100 |
| 2026-03-19 | 308.14 | $294.80 | 342500 |
| 2026-03-18 | 309.54 | $295.94 | 345346 |
| 2026-03-17 | 310.97 | $299.04 | 281200 |
| 2026-03-16 | 312.23 | $297.80 | 368437 |
| 2026-03-13 | 313.75 | $297.44 | 391100 |
| 2026-03-12 | 315.46 | $299.28 | 384818 |
| 2026-03-11 | 317.16 | $308.09 | 477600 |
| 2026-03-10 | 318.12 | $300.31 | 442387 |
| 2026-03-09 | 319.99 | $302.58 | 341800 |
| 2026-03-06 | 321.83 | $303.26 | 368908 |
| 2026-03-05 | 323.78 | $311.15 | 299900 |
| 2026-03-04 | 325.11 | $313.12 | 365200 |
| 2026-03-03 | 326.37 | $313.91 | 262800 |
| 2026-03-02 | 327.69 | $322.85 | 344354 |
| 2026-02-27 | 328.20 | $315.64 | 662640 |
| 2026-02-26 | 329.52 | $316.10 | 416308 |
| 2026-02-25 | 330.93 | $316.74 | 289041 |
| 2026-02-24 | 332.42 | $317.11 | 405101 |
| 2026-02-23 | 334.04 | $322.70 | 464500 |
| 2026-02-20 | 335.23 | $319.01 | 496791 |
| 2026-02-19 | 336.94 | $327.28 | 708957 |
| 2026-02-18 | 337.95 | $336.44 | 586342 |
| 2026-02-17 | 338.11 | $340.30 | 449800 |
| 2026-02-13 | 337.88 | $343.43 | 573300 |
| 2026-02-12 | 337.30 | $356.25 | 467530 |
| 2026-02-11 | 335.30 | $360.37 | 328700 |
| 2026-02-10 | 332.66 | $353.28 | 354000 |
| 2026-02-09 | 330.49 | $352.26 | 274027 |
| 2026-02-06 | 328.20 | $353.27 | 373500 |
| 2026-02-05 | 325.56 | $342.27 | 325600 |
| 2026-02-04 | 323.80 | $346.73 | 356300 |
| 2026-02-03 | 321.39 | $336.09 | 475199 |
| 2026-02-02 | 319.84 | $332.06 | 389316 |
| 2026-01-30 | 318.56 | $329.50 | 627325 |
| 2026-01-29 | 317.41 | $332.29 | 320649 |
| 2026-01-28 | 315.84 | $325.86 | 241200 |
| 2026-01-27 | 314.78 | $327.23 | 323900 |
| 2026-01-26 | 313.47 | $326.47 | 256735 |
| 2026-01-23 | 312.11 | $329.83 | 286000 |
| 2026-01-22 | 310.24 | $328.21 | 283821 |
| 2026-01-21 | 308.35 | $330.84 | 358300 |
| 2026-01-20 | 305.98 | $322.24 | 458500 |
| 2026-01-16 | 304.27 | $324.03 | 465245 |
| 2026-01-15 | 302.19 | $322.55 | 394615 |
| 2026-01-14 | 300.04 | $315.58 | 343608 |
| 2026-01-13 | 298.41 | $311.62 | 213900 |
| 2026-01-12 | 297.02 | $310.06 | 197200 |
| 2026-01-09 | 295.65 | $308.83 | 264300 |
| 2026-01-08 | 294.26 | $307.86 | 406600 |
| 2026-01-07 | 292.83 | $300.07 | 266600 |
| 2026-01-06 | 292.06 | $299.82 | 229400 |
| 2026-01-05 | 291.25 | $296.57 | 245700 |
| 2026-01-02 | 290.69 | $295.82 | 216900 |
| 2025-12-31 | 290.15 | $288.87 | 216315 |
| 2025-12-30 | 290.28 | $291.51 | 197600 |
| 2025-12-29 | 290.15 | $292.87 | 216203 |
| 2025-12-26 | 289.87 | $296.71 | 105900 |
| 2025-12-24 | 289.15 | $295.51 | 159800 |
| 2025-12-23 | 288.48 | $295.37 | 222826 |
| 2025-12-22 | 287.75 | $295.52 | 193900 |
| 2025-12-19 | 286.93 | $290.99 | 831739 |
| 2025-12-18 | 286.51 | $296.62 | 390503 |
| 2025-12-17 | 285.44 | $297.71 | 516600 |
| 2025-12-16 | 284.15 | $294.42 | 436400 |
| 2025-12-15 | 283.07 | $291.88 | 332400 |
| 2025-12-12 | 282.14 | $291.53 | 330300 |
| 2025-12-11 | 281.15 | $291.14 | 303138 |
| 2025-12-10 | 280.10 | $288.91 | 546505 |
| 2025-12-09 | 279.17 | $280.63 | 225600 |
| 2025-12-08 | 279.02 | $281.28 | 268922 |
| 2025-12-05 | 278.78 | $285.82 | 272210 |
| 2025-12-04 | 278.04 | $288.09 | 281125 |
| 2025-12-03 | 276.99 | $288.01 | 331111 |
| 2025-12-02 | 275.82 | $278.37 | 291542 |
| 2025-12-01 | 275.56 | $282.76 | 363100 |
| 2025-11-28 | 274.80 | $279.32 | 164943 |
| 2025-11-26 | 274.32 | $280.59 | 366322 |
| 2025-11-25 | 273.66 | $279.68 | 258148 |
| 2025-11-24 | 273.03 | $273.34 | 537440 |
| 2025-11-21 | 273.00 | $275.14 | 320000 |
| 2025-11-20 | 272.77 | $266.94 | 236105 |
| 2025-11-19 | 273.38 | $266.83 | 211700 |
| 2025-11-18 | 274.07 | $265.93 | 333747 |
| 2025-11-17 | 274.93 | $266.31 | 447917 |
| 2025-11-14 | 275.84 | $270.21 | 319396 |
| 2025-11-13 | 276.43 | $273.45 | 255800 |
| 2025-11-12 | 276.75 | $276.11 | 237600 |
| 2025-11-11 | 276.81 | $270.44 | 251300 |
| 2025-11-10 | 277.48 | $271.94 | 243400 |
| 2025-11-07 | 278.07 | $275.22 | 249500 |
| 2025-11-06 | 278.37 | $274.62 | 260600 |
| 2025-11-05 | 278.76 | $276.75 | 447500 |
| 2025-11-04 | 278.97 | $275.79 | 305400 |
| 2025-11-03 | 279.31 | $281.34 | 431400 |
| 2025-10-31 | 279.10 | $282.43 | 597506 |
| 2025-10-30 | 278.74 | $279.89 | 323204 |
| 2025-10-29 | 278.62 | $282.23 | 458142 |
| 2025-10-28 | 278.24 | $280.17 | 547820 |
| 2025-10-27 | 278.04 | $278.73 | 305612 |
| 2025-10-24 | 277.97 | $277.13 | 420200 |
| 2025-10-23 | 278.06 | $273.74 | 616702 |
| 2025-10-22 | 278.51 | $274.34 | 372143 |
| 2025-10-21 | 278.95 | $278.65 | 292212 |
| 2025-10-20 | 278.98 | $278.42 | 385700 |
| 2025-10-17 | 279.04 | $271.70 | 349821 |
| 2025-10-16 | 279.81 | $269.23 | 369900 |
| 2025-10-15 | 280.93 | $272.75 | 226000 |
| 2025-10-14 | 281.79 | $276.04 | 311044 |
| 2025-10-13 | 282.39 | $275.45 | 334000 |
| 2025-10-10 | 283.12 | $272.08 | 280300 |
| 2025-10-09 | 284.29 | $279.33 | 389600 |
| 2025-10-08 | 284.81 | $281.25 | 330520 |
| 2025-10-07 | 285.18 | $280.43 | 283416 |
| 2025-10-06 | 285.68 | $280.96 | 228300 |
| 2025-10-03 | 286.18 | $284.11 | 228900 |
| 2025-10-02 | 286.40 | $285.60 | 307300 |
| 2025-10-01 | 286.48 | $283.16 | 280245 |
| 2025-09-30 | 286.83 | $280.83 | 286731 |
| 2025-09-29 | 287.47 | $277.33 | 580323 |
| 2025-09-26 | 288.53 | $283.94 | 416100 |
| 2025-09-25 | 289.02 | $280.58 | 288900 |
| 2025-09-24 | 289.90 | $284.34 | 261842 |
| 2025-09-23 | 290.49 | $283.01 | 337420 |
| 2025-09-22 | 291.28 | $285.33 | 464425 |
| 2025-09-19 | 291.90 | $287.93 | 918700 |
| 2025-09-18 | 292.32 | $287.60 | 281947 |
| 2025-09-17 | 292.82 | $288.58 | 288703 |
| 2025-09-16 | 293.26 | $290.37 | 252000 |
| 2025-09-15 | 293.57 | $290.94 | 283900 |
| 2025-09-12 | 293.85 | $290.72 | 227307 |
| 2025-09-11 | 294.18 | $296.83 | 197500 |
| 2025-09-10 | 293.90 | $292.29 | 203815 |
| 2025-09-09 | 294.06 | $293.07 | 232000 |
| 2025-09-08 | 294.17 | $298.02 | 262000 |
| 2025-09-05 | 293.76 | $298.99 | 238000 |
| 2025-09-04 | 293.21 | $294.96 | 286300 |
| 2025-09-03 | 293.03 | $289.84 | 181500 |
| 2025-09-02 | 293.37 | $290.37 | 200700 |
| 2025-08-29 | 293.68 | $295.66 | 359909 |
| 2025-08-28 | 293.47 | $294.32 | 225723 |
| 2025-08-27 | 293.38 | $295.19 | 296536 |
| 2025-08-26 | 293.19 | $295.34 | 395526 |
| 2025-08-25 | 292.97 | $294.33 | 270700 |
| 2025-08-22 | 292.82 | $294.54 | 305705 |
| 2025-08-21 | 292.64 | $285.85 | 305838 |
| 2025-08-20 | 293.36 | $286.09 | 504937 |
| 2025-08-19 | 294.12 | $287.17 | 307600 |
| 2025-08-18 | 294.86 | $283.33 | 291044 |
| 2025-08-15 | 296.07 | $286.06 | 291600 |
| 2025-08-14 | 297.12 | $290.27 | 263632 |
| 2025-08-13 | 297.84 | $293.66 | 236400 |
| 2025-08-12 | 298.28 | $286.51 | 366500 |
| 2025-08-11 | 299.52 | $283.13 | 344714 |
| 2025-08-08 | 301.25 | $285.03 | 316300 |
| 2025-08-07 | 302.96 | $285.47 | 360413 |
| 2025-08-06 | 304.80 | $285.98 | 289500 |
| 2025-08-05 | 306.78 | $287.78 | 287800 |
| 2025-08-04 | 308.78 | $284.66 | 345049 |
| 2025-08-01 | 311.32 | $283.43 | 459944 |
| 2025-07-31 | 314.25 | $290.13 | 421900 |
| 2025-07-30 | 316.79 | $295.17 | 493555 |
| 2025-07-29 | 319.07 | $299.72 | 558700 |
| 2025-07-28 | 321.10 | $300.10 | 793742 |
| 2025-07-25 | 323.31 | $306.14 | 761042 |
| 2025-07-24 | 325.12 | $301.33 | 1.2M |
| 2025-07-23 | 327.63 | $343.66 | 477357 |
| 2025-07-22 | 325.94 | $340.20 | 587700 |
| 2025-07-21 | 324.44 | $339.04 | 700100 |
| 2025-07-18 | 322.90 | $336.21 | 497900 |
| 2025-07-17 | 321.50 | $330.63 | 327400 |
| 2025-07-16 | 320.54 | $325.94 | 301600 |
| 2025-07-15 | 319.97 | $322.00 | 187227 |
| 2025-07-14 | 319.76 | $328.06 | 243604 |
| 2025-07-11 | 318.88 | $328.48 | 368600 |
| 2025-07-10 | 317.87 | $332.56 | 346102 |
| 2025-07-09 | 316.33 | $327.92 | 240600 |
| 2025-07-08 | 315.11 | $327.42 | 283345 |
| 2025-07-07 | 313.81 | $323.77 | 280000 |
| 2025-07-03 | 312.76 | $326.96 | 159208 |
| 2025-07-02 | 311.27 | $325.44 | 317300 |
| 2025-07-01 | 309.78 | $321.33 | 389237 |
| 2025-06-30 | 308.56 | $313.90 | 291300 |
| 2025-06-27 | 308.00 | $316.81 | 580628 |
| 2025-06-26 | 307.07 | $314.65 | 150800 |
| 2025-06-25 | 306.27 | $309.04 | 212400 |
| 2025-06-24 | 305.98 | $308.90 | 275735 |
| 2025-06-23 | 305.68 | $309.33 | 297502 |
| 2025-06-20 | 305.29 | $307.55 | 1.2M |
| 2025-06-18 | 305.05 | $309.05 | 411400 |
| 2025-06-17 | 304.63 | $309.74 | 349325 |
| 2025-06-16 | 304.09 | $305.82 | 290900 |
| 2025-06-13 | 303.91 | $310.12 | 272638 |
| 2025-06-12 | 303.26 | $309.98 | 558526 |
| 2025-06-11 | 302.55 | $307.64 | 413028 |
| 2025-06-10 | 302.02 | $311.59 | 406603 |
| 2025-06-09 | 301.01 | $309.13 | 292800 |
| 2025-06-06 | 300.15 | $309.79 | 276900 |
| 2025-06-05 | 299.14 | $307.07 | 311146 |
| 2025-06-04 | 298.30 | $308.57 | 557500 |
| 2025-06-03 | 297.22 | $308.22 | 412400 |
| 2025-06-02 | 296.07 | $301.91 | 491523 |
| 2025-05-30 | 295.45 | $292.82 | 696900 |
| 2025-05-29 | 295.73 | $291.94 | 328243 |
| 2025-05-28 | 296.13 | $295.56 | 219400 |
| 2025-05-27 | 296.19 | $300.24 | 406600 |
| 2025-05-23 | 295.76 | $291.98 | 250529 |
| 2025-05-22 | 296.16 | $295.82 | 273200 |
| 2025-05-21 | 296.19 | $299.78 | 280103 |
| 2025-05-20 | 295.81 | $303.94 | 259500 |
| 2025-05-19 | 294.96 | $304.46 | 187000 |
| 2025-05-16 | 293.96 | $304.00 | 303400 |
| 2025-05-15 | 292.90 | $300.73 | 176100 |
| 2025-05-14 | 292.08 | $300.25 | 222777 |
| 2025-05-13 | 291.22 | $299.16 | 275400 |
| 2025-05-12 | 290.38 | $304.45 | 249500 |
| 2025-05-09 | 288.90 | $296.32 | 176022 |
| 2025-05-08 | 288.12 | $295.85 | 228526 |
| 2025-05-07 | 287.30 | $297.29 | 306600 |
| 2025-05-06 | 286.25 | $295.76 | 302826 |
| 2025-05-05 | 285.25 | $294.97 | 195414 |
| 2025-05-02 | 284.23 | $297.22 | 214820 |
| 2025-05-01 | 282.86 | $290.31 | 205600 |
| 2025-04-30 | 282.08 | $288.23 | 591021 |
| 2025-04-29 | 281.43 | $288.06 | 239017 |
| 2025-04-28 | 280.73 | $287.28 | 265300 |
| 2025-04-25 | 280.04 | $284.25 | 301908 |
| 2025-04-24 | 279.60 | $285.16 | 367206 |
| 2025-04-23 | 279.02 | $283.11 | 345000 |
| 2025-04-22 | 278.58 | $280.09 | 266353 |
| 2025-04-21 | 278.43 | $271.85 | 268600 |
| 2025-04-17 | 279.12 | $277.62 | 272714 |
| 2025-04-16 | 279.28 | $275.20 | 230348 |
| 2025-04-15 | 279.70 | $276.70 | 163647 |
| 2025-04-14 | 280.02 | $278.33 | 216900 |
| 2025-04-11 | 280.20 | $279.55 | 357831 |
| 2025-04-10 | 280.27 | $277.61 | 576222 |
| 2025-04-09 | 280.55 | $280.28 | 726500 |
| 2025-04-08 | 280.58 | $262.08 | 484100 |
| 2025-04-07 | 282.52 | $263.39 | 718600 |
| 2025-04-04 | 284.54 | $264.78 | 660228 |
| 2025-04-03 | 286.62 | $275.32 | 409213 |
| 2025-04-02 | 287.81 | $293.90 | 331600 |
| 2025-04-01 | 287.16 | $289.01 | 311300 |
| 2025-03-31 | 286.97 | $288.75 | 362442 |
| 2025-03-28 | 286.78 | $286.28 | 297100 |
| 2025-03-27 | 286.83 | $293.82 | 268600 |
| 2025-03-26 | 286.10 | $294.33 | 283790 |
| 2025-03-25 | 285.23 | $293.22 | 420929 |
| 2025-03-24 | 284.39 | $287.39 | 450548 |
| 2025-03-21 | 284.08 | $277.56 | 3.1M |
| 2025-03-20 | 284.76 | $281.50 | 524296 |
| 2025-03-19 | 285.11 | $283.06 | 473117 |
| 2025-03-18 | 285.32 | $280.76 | 320143 |
| 2025-03-17 | 285.80 | $279.42 | 572200 |
| 2025-03-14 | 286.47 | $282.78 | 297314 |
| 2025-03-13 | 286.86 | $278.93 | 385720 |
| 2025-03-12 | 287.70 | $277.62 | 386100 |
| 2025-03-11 | 288.76 | $281.61 | 372600 |
| 2025-03-10 | 289.51 | $282.58 | 400402 |
| 2025-03-07 | 290.24 | $288.93 | 379900 |
| 2025-03-06 | 290.38 | $283.33 | 362800 |
| 2025-03-05 | 291.12 | $283.33 | 512900 |
| 2025-03-04 | 291.94 | $281.23 | 568181 |
| 2025-03-03 | 293.07 | $289.02 | 416100 |
| 2025-02-28 | 293.49 | $297.16 | 418900 |
| 2025-02-27 | 293.10 | $295.00 | 277014 |
| 2025-02-26 | 292.91 | $294.29 | 278000 |
| 2025-02-25 | 292.76 | $296.04 | 479100 |
| 2025-02-24 | 292.41 | $299.21 | 755339 |
| 2025-02-21 | 291.70 | $301.06 | 531400 |
| 2025-02-20 | 290.71 | $302.66 | 874200 |
| 2025-02-19 | 289.46 | $293.62 | 532147 |
| 2025-02-18 | 289.02 | $299.38 | 416500 |
| 2025-02-14 | 287.93 | $297.69 | 513308 |
| 2025-02-13 | 286.90 | $291.26 | 294500 |
| 2025-02-12 | 286.44 | $287.20 | 334800 |
| 2025-02-11 | 286.36 | $290.44 | 233130 |
| 2025-02-10 | 285.93 | $291.17 | 481719 |
| 2025-02-07 | 285.38 | $283.04 | 294200 |
| 2025-02-06 | 285.63 | $285.10 | 282149 |
| 2025-02-05 | 285.68 | $286.55 | 349100 |
| 2025-02-04 | 285.59 | $281.71 | 455113 |
| 2025-02-03 | 286.00 | $285.86 | 434200 |
| 2025-01-31 | 286.01 | $289.50 | 496314 |
| 2025-01-30 | 285.65 | $296.54 | 417441 |
| 2025-01-29 | 284.50 | $292.57 | 391817 |
| 2025-01-28 | 283.65 | $292.68 | 289759 |
| 2025-01-27 | 282.70 | $288.22 | 342713 |
| 2025-01-24 | 282.12 | $290.72 | 328323 |
| 2025-01-23 | 281.21 | $287.82 | 431726 |
| 2025-01-22 | 280.52 | $287.54 | 417479 |
| 2025-01-21 | 279.78 | $290.47 | 499075 |
| 2025-01-17 | 278.65 | $288.06 | 499640 |
| 2025-01-16 | 277.66 | $284.28 | 326038 |
| 2025-01-15 | 276.96 | $281.99 | 334300 |
| 2025-01-14 | 276.44 | $277.76 | 390005 |
| 2025-01-13 | 276.30 | $274.80 | 462434 |
| 2025-01-10 | 276.45 | $267.04 | 536200 |
| 2025-01-08 | 277.44 | $267.51 | 507600 |
| 2025-01-07 | 278.49 | $270.11 | 689700 |
| 2025-01-06 | 279.37 | $271.34 | 444818 |
| 2025-01-03 | 280.22 | $267.75 | 430215 |
| 2025-01-02 | 281.53 | $266.61 | 324800 |
| 2024-12-31 | 283.10 | $269.26 | 346700 |
| 2024-12-30 | 284.56 | $266.22 | 280060 |
| 2024-12-27 | 286.49 | $269.73 | 304241 |
| 2024-12-26 | 288.25 | $271.30 | 333839 |
| 2024-12-24 | 290.04 | $270.98 | 131600 |
| 2024-12-23 | 292.04 | $270.08 | 404095 |
| 2024-12-20 | 294.35 | $269.02 | 3.9M |
| 2024-12-19 | 297.02 | $264.20 | 500550 |
| 2024-12-18 | 300.47 | $268.47 | 435700 |
| 2024-12-17 | 303.84 | $280.07 | 723025 |
| 2024-12-16 | 306.35 | $287.82 | 395541 |
| 2024-12-13 | 308.30 | $292.16 | 263894 |
| 2024-12-12 | 309.99 | $301.43 | 354212 |
| 2024-12-11 | 310.90 | $306.29 | 401810 |
| 2024-12-10 | 311.38 | $306.88 | 287245 |
| 2024-12-09 | 311.86 | $308.26 | 256770 |
| 2024-12-06 | 312.23 | $304.39 | 265253 |
| 2024-12-05 | 313.06 | $307.60 | 325297 |
| 2024-12-04 | 313.63 | $310.82 | 214349 |
| 2024-12-03 | 313.93 | $317.32 | 211300 |
| 2024-12-02 | 313.57 | $319.95 | 409908 |
| 2024-11-29 | 312.90 | $321.24 | 174000 |
| 2024-11-27 | 312.02 | $322.58 | 252600 |
| 2024-11-26 | 310.91 | $321.91 | 205495 |
| 2024-11-25 | 309.76 | $323.08 | 562725 |
| 2024-11-22 | 308.35 | $319.27 | 282242 |
| 2024-11-21 | 307.20 | $316.43 | 326311 |
| 2024-11-20 | 306.23 | $313.53 | 378305 |
| 2024-11-19 | 305.46 | $309.03 | 304818 |
| 2024-11-18 | 305.09 | $310.33 | 408700 |
| 2024-11-15 | 304.54 | $310.44 | 318600 |
| 2024-11-14 | 303.92 | $309.97 | 405100 |
| 2024-11-13 | 303.28 | $312.92 | 228635 |
| 2024-11-12 | 302.26 | $319.81 | 402827 |
| 2024-11-11 | 300.42 | $323.18 | 334900 |
| 2024-11-08 | 298.02 | $320.62 | 287534 |
| 2024-11-07 | 295.64 | $321.03 | 565000 |
| 2024-11-06 | 292.97 | $326.32 | 698173 |
| 2024-11-05 | 289.46 | $291.70 | 294300 |
| 2024-11-04 | 289.22 | $289.04 | 219200 |
| 2024-11-01 | 289.24 | $287.09 | 235717 |
| 2024-10-31 | 289.47 | $286.34 | 244625 |
| 2024-10-30 | 289.80 | $289.59 | 147946 |
| 2024-10-29 | 289.82 | $294.35 | 253700 |
| 2024-10-28 | 289.34 | $297.54 | 372504 |
| 2024-10-25 | 288.48 | $283.54 | 368712 |
| 2024-10-24 | 289.00 | $293.80 | 636414 |
| 2024-10-23 | 288.50 | $282.63 | 387710 |
| 2024-10-22 | 289.11 | $287.19 | 337400 |
| 2024-10-21 | 289.32 | $296.32 | 204211 |
| 2024-10-18 | 288.58 | $296.92 | 179530 |
| 2024-10-17 | 287.70 | $296.34 | 270000 |
| 2024-10-16 | 286.79 | $292.25 | 157342 |
| 2024-10-15 | 286.22 | $290.82 | 207000 |
| 2024-10-14 | 285.73 | $293.66 | 248900 |
| 2024-10-11 | 284.90 | $290.95 | 274700 |
| 2024-10-10 | 284.26 | $286.42 | 274900 |
| 2024-10-09 | 284.03 | $288.07 | 225800 |
| 2024-10-08 | 283.61 | $283.46 | 283900 |
| 2024-10-07 | 283.62 | $284.67 | 272300 |
| 2024-10-04 | 283.51 | $281.38 | 227327 |
| 2024-10-03 | 283.74 | $279.86 | 272811 |
| 2024-10-02 | 284.15 | $285.93 | 221025 |
| 2024-10-01 | 283.96 | $289.96 | 227800 |
| 2024-09-30 | 283.33 | $289.21 | 276339 |
| 2024-09-27 | 282.71 | $289.62 | 214600 |
| 2024-09-26 | 281.98 | $289.99 | 258332 |
| 2024-09-25 | 281.14 | $287.46 | 365449 |
| 2024-09-24 | 280.47 | $289.42 | 375234 |
| 2024-09-23 | 279.53 | $283.73 | 390300 |
| 2024-09-20 | 279.09 | $281.08 | 1.4M |
| 2024-09-19 | 278.88 | $286.14 | 370400 |
| 2024-09-18 | 278.12 | $277.11 | 365100 |
| 2024-09-17 | 278.22 | $280.61 | 265215 |
| 2024-09-16 | 277.97 | $279.29 | 263100 |
| 2024-09-13 | 277.83 | $277.90 | 281700 |
| 2024-09-12 | 277.83 | $274.04 | 323000 |
| 2024-09-11 | 278.22 | $272.22 | 542800 |
| 2024-09-10 | 278.86 | $271.23 | 335800 |
| 2024-09-09 | 279.66 | $272.37 | 378636 |
| 2024-09-06 | 280.43 | $272.69 | 376500 |
| 2024-09-05 | 281.24 | $271.96 | 433115 |
| 2024-09-04 | 282.22 | $273.46 | 330500 |
| 2024-09-03 | 283.14 | $272.79 | 365831 |
| 2024-08-30 | 284.23 | $286.65 | 507100 |
| 2024-08-29 | 283.97 | $280.60 | 260521 |
| 2024-08-28 | 284.33 | $278.37 | 321940 |
| 2024-08-27 | 284.95 | $281.78 | 256000 |
| 2024-08-26 | 285.29 | $286.71 | 495818 |
| 2024-08-23 | 285.14 | $282.14 | 274213 |
| 2024-08-22 | 285.45 | $279.20 | 288210 |
| 2024-08-21 | 286.11 | $283.35 | 230700 |
| 2024-08-20 | 286.40 | $279.07 | 238000 |
| 2024-08-19 | 287.18 | $280.19 | 206514 |
| 2024-08-16 | 287.91 | $281.54 | 197529 |
| 2024-08-15 | 288.58 | $283.50 | 231236 |
| 2024-08-14 | 289.12 | $280.14 | 272800 |
| 2024-08-13 | 290.06 | $282.53 | 331600 |
| 2024-08-12 | 290.85 | $278.81 | 310600 |
| 2024-08-09 | 292.12 | $282.82 | 358400 |
| 2024-08-08 | 293.10 | $285.30 | 275900 |
| 2024-08-07 | 293.92 | $282.41 | 422700 |
| 2024-08-06 | 295.13 | $287.11 | 474800 |
| 2024-08-05 | 295.98 | $283.99 | 648500 |
| 2024-08-02 | 297.24 | $287.22 | 402335 |
| 2024-08-01 | 298.29 | $295.95 | 342800 |
| 2024-07-31 | 298.54 | $304.56 | 417800 |
| 2024-07-30 | 297.91 | $302.00 | 308047 |
| 2024-07-29 | 297.48 | $303.00 | 277727 |
| 2024-07-26 | 296.90 | $304.05 | 452800 |
| 2024-07-25 | 296.14 | $308.15 | 832018 |
| 2024-07-24 | 294.88 | $293.82 | 474036 |
| 2024-07-23 | 294.99 | $301.16 | 335048 |
| 2024-07-22 | 294.34 | $302.70 | 348400 |
| 2024-07-19 | 293.46 | $304.12 | 284832 |
| 2024-07-18 | 292.34 | $307.96 | 355100 |
| 2024-07-17 | 290.69 | $308.75 | 311000 |
| 2024-07-16 | 288.79 | $307.63 | 283909 |
| 2024-07-15 | 286.81 | $300.44 | 354115 |
| 2024-07-12 | 285.38 | $296.82 | 401844 |
| 2024-07-11 | 284.17 | $292.42 | 448633 |
| 2024-07-10 | 283.30 | $284.15 | 301407 |
| 2024-07-09 | 283.21 | $277.90 | 314652 |
| 2024-07-08 | 283.77 | $280.70 | 251300 |
| 2024-07-05 | 284.10 | $280.51 | 642748 |
| 2024-07-03 | 284.47 | $282.24 | 266617 |
| 2024-07-02 | 284.71 | $282.84 | 395807 |
| 2024-07-01 | 284.90 | $279.98 | 467941 |
| 2024-06-28 | 285.42 | $285.60 | 840227 |
| 2024-06-27 | 285.40 | $280.64 | 467710 |
| 2024-06-26 | 285.91 | $282.72 | 349425 |
| 2024-06-25 | 286.24 | $280.03 | 447039 |
| 2024-06-24 | 286.89 | $282.10 | 350800 |
| 2024-06-21 | 287.40 | $281.90 | 1.5M |
| 2024-06-20 | 287.98 | $280.73 | 492422 |
| 2024-06-18 | 288.74 | $283.19 | 373800 |
| 2024-06-17 | 289.33 | $284.74 | 442800 |
| 2024-06-14 | 289.81 | $277.09 | 424000 |
| 2024-06-13 | 291.15 | $279.47 | 393412 |
| 2024-06-12 | 292.38 | $280.93 | 310237 |
| 2024-06-11 | 293.58 | $280.79 | 362446 |
| 2024-06-10 | 294.93 | $284.57 | 422800 |
| 2024-06-07 | 296.02 | $286.96 | 342213 |
| 2024-06-06 | 296.97 | $289.44 | 222626 |
| 2024-06-05 | 297.76 | $289.36 | 366142 |
| 2024-06-04 | 298.65 | $288.15 | 407600 |
| 2024-06-03 | 299.75 | $297.23 | 257000 |
| 2024-05-31 | 300.02 | $300.78 | 687026 |
| 2024-05-30 | 299.94 | $298.16 | 360300 |
| 2024-05-29 | 300.13 | $292.53 | 349300 |
| 2024-05-28 | 300.93 | $302.13 | 376400 |
| 2024-05-24 | 300.80 | $303.80 | 329000 |
| 2024-05-23 | 300.49 | $304.80 | 344422 |
| 2024-05-22 | 300.03 | $302.27 | 327338 |
| 2024-05-21 | 299.80 | $300.55 | 241914 |
| 2024-05-20 | 299.72 | $303.31 | 331241 |
| 2024-05-17 | 299.34 | $298.37 | 356400 |
| 2024-05-16 | 299.44 | $298.06 | 275840 |
| 2024-05-15 | 299.59 | $296.56 | 378800 |
| 2024-05-14 | 299.90 | $290.65 | 399845 |
| 2024-05-13 | 300.88 | $293.80 | 235806 |
| 2024-05-10 | 301.62 | $293.15 | 228100 |
| 2024-05-09 | 302.51 | $295.51 | 234054 |
| 2024-05-08 | 303.25 | $292.81 | 275043 |
| 2024-05-07 | 304.35 | $295.36 | 438149 |
| 2024-05-06 | 305.30 | $292.16 | 298523 |
| 2024-05-03 | 306.68 | $289.78 | 249200 |
| 2024-05-02 | 308.46 | $290.72 | 281025 |
| 2024-05-01 | 310.33 | $286.31 | 387500 |
| 2024-04-30 | 312.86 | $284.72 | 401900 |
| 2024-04-29 | 315.82 | $293.93 | 364000 |
| 2024-04-26 | 318.12 | $290.62 | 488500 |
| 2024-04-25 | 321.02 | $292.13 | 920200 |
| 2024-04-24 | 324.06 | $313.56 | 301000 |
| 2024-04-23 | 325.16 | $313.94 | 233200 |
| 2024-04-22 | 326.34 | $319.54 | 159000 |
| 2024-04-19 | 327.06 | $319.49 | 223949 |
| 2024-04-18 | 327.86 | $320.16 | 147700 |
| 2024-04-17 | 328.67 | $322.12 | 145800 |
| 2024-04-16 | 329.35 | $322.88 | 160646 |
| 2024-04-15 | 330.04 | $325.23 | 175800 |
| 2024-04-12 | 330.54 | $325.53 | 182013 |
| 2024-04-11 | 331.07 | $330.75 | 194515 |
| 2024-04-10 | 331.10 | $332.01 | 189800 |
| 2024-04-09 | 331.01 | $335.95 | 193900 |
| 2024-04-08 | 330.49 | $337.08 | 234904 |
| 2024-04-05 | 329.79 | $340.04 | 182930 |
| 2024-04-04 | 328.71 | $336.28 | 168300 |
| 2024-04-03 | 327.92 | $338.51 | 215800 |
| 2024-04-02 | 326.80 | $333.08 | 268000 |
| 2024-04-01 | 326.14 | $333.14 | 167707 |
| 2024-03-28 | 325.41 | $334.18 | 227900 |
| 2024-03-27 | 324.48 | $336.90 | 170400 |
| 2024-03-26 | 323.18 | $331.38 | 203100 |
| 2024-03-25 | 322.31 | $331.53 | 211433 |
| 2024-03-22 | 321.34 | $330.43 | 207444 |
| 2024-03-21 | 320.38 | $331.85 | 166656 |
| 2024-03-20 | 319.18 | $326.93 | 162340 |
| 2024-03-19 | 318.36 | $325.08 | 323928 |
| 2024-03-18 | 317.65 | $320.71 | 203163 |
| 2024-03-15 | 317.33 | $320.64 | 1.1M |
| 2024-03-14 | 316.98 | $319.25 | 315330 |
| 2024-03-13 | 316.75 | $324.07 | 310600 |
| 2024-03-12 | 315.97 | $321.18 | 176727 |
| 2024-03-11 | 315.43 | $317.94 | 193618 |
| 2024-03-08 | 315.16 | $319.80 | 311200 |
| 2024-03-07 | 314.67 | $321.98 | 253642 |
| 2024-03-06 | 313.91 | $322.27 | 193400 |
| 2024-03-05 | 313.02 | $320.26 | 185400 |
| 2024-03-04 | 312.26 | $321.77 | 250946 |
| 2024-03-01 | 311.26 | $320.18 | 258608 |
| 2024-02-29 | 310.32 | $321.22 | 744800 |
| 2024-02-28 | 309.18 | $321.46 | 249335 |
| 2024-02-27 | 307.88 | $322.90 | 255024 |
| 2024-02-26 | 306.30 | $325.59 | 177849 |
| 2024-02-23 | 304.27 | $324.12 | 226229 |
| 2024-02-22 | 302.18 | $319.30 | 215138 |
| 2024-02-21 | 300.38 | $316.27 | 310000 |
| 2024-02-20 | 298.71 | $317.57 | 423546 |
| 2024-02-16 | 296.72 | $326.43 | 395105 |
| 2024-02-15 | 293.60 | $332.34 | 600688 |
| 2024-02-14 | 289.52 | $294.65 | 290900 |
| 2024-02-13 | 288.98 | $289.07 | 255500 |
| 2024-02-12 | 288.97 | $298.47 | 246619 |
| 2024-02-09 | 287.97 | $299.61 | 205241 |
| 2024-02-08 | 286.74 | $297.43 | 187800 |
| 2024-02-07 | 285.62 | $298.26 | 201112 |
| 2024-02-06 | 284.29 | $291.39 | 149916 |
| 2024-02-05 | 283.54 | $288.64 | 128142 |
| 2024-02-02 | 283.00 | $290.14 | 172000 |
| 2024-02-01 | 282.25 | $289.60 | 213900 |
| 2024-01-31 | 281.48 | $285.42 | 299922 |
| 2024-01-30 | 281.07 | $290.75 | 153000 |
| 2024-01-29 | 280.05 | $284.84 | 165647 |
| 2024-01-26 | 279.54 | $281.29 | 131201 |
| 2024-01-25 | 279.36 | $280.41 | 171421 |
| 2024-01-24 | 279.25 | $280.98 | 163949 |
| 2024-01-23 | 279.06 | $281.58 | 212300 |
| 2024-01-22 | 278.80 | $283.37 | 231729 |
| 2024-01-19 | 278.32 | $278.84 | 164700 |
| 2024-01-18 | 278.26 | $280.29 | 166800 |
| 2024-01-17 | 278.05 | $278.85 | 130100 |
| 2024-01-16 | 277.97 | $278.59 | 243800 |
| 2024-01-12 | 277.90 | $281.97 | 133841 |
| 2024-01-11 | 277.47 | $280.82 | 229927 |
| 2024-01-10 | 277.12 | $277.00 | 189300 |
| 2024-01-09 | 277.13 | $277.49 | 190617 |
| 2024-01-08 | 277.10 | $284.36 | 236843 |
| 2024-01-05 | 276.33 | $277.64 | 352821 |
| 2024-01-04 | 276.19 | $275.61 | 217300 |
| 2024-01-03 | 276.25 | $279.13 | 185200 |
| 2024-01-02 | 275.95 | $281.43 | 184317 |
| 2023-12-29 | 275.37 | $279.68 | 188617 |
| 2023-12-28 | 274.92 | $281.25 | 105249 |
| 2023-12-27 | 274.25 | $282.91 | 112307 |
| 2023-12-26 | 273.34 | $282.75 | 103500 |
| 2023-12-22 | 272.35 | $282.68 | 227903 |
| 2023-12-21 | 271.27 | $279.01 | 266300 |
| 2023-12-20 | 270.45 | $273.82 | 216034 |
| 2023-12-19 | 270.10 | $277.13 | 262126 |
| 2023-12-18 | 269.36 | $273.13 | 265800 |
| 2023-12-15 | 268.96 | $270.52 | 637400 |
| 2023-12-14 | 268.80 | $269.87 | 389036 |
| 2023-12-13 | 268.68 | $268.92 | 371962 |
| 2023-12-12 | 268.66 | $266.10 | 230122 |
| 2023-12-11 | 268.93 | $269.95 | 292700 |
| 2023-12-08 | 268.82 | $264.64 | 173218 |
| 2023-12-07 | 269.26 | $267.63 | 178437 |
| 2023-12-06 | 269.43 | $267.05 | 272633 |
| 2023-12-05 | 269.68 | $269.67 | 293507 |
| 2023-12-04 | 269.68 | $277.53 | 270900 |
| 2023-12-01 | 268.85 | $278.91 | 287700 |
| 2023-11-30 | 267.80 | $275.26 | 870100 |
| 2023-11-29 | 267.01 | $270.25 | 297014 |
| 2023-11-28 | 266.67 | $269.23 | 355649 |
| 2023-11-27 | 266.40 | $271.56 | 314700 |
| 2023-11-24 | 265.86 | $268.00 | 81300 |
| 2023-11-22 | 265.63 | $267.81 | 199700 |
| 2023-11-21 | 265.40 | $267.43 | 241300 |
| 2023-11-20 | 265.19 | $269.84 | 228042 |
| 2023-11-17 | 264.70 | $272.42 | 242892 |
| 2023-11-16 | 263.89 | $271.84 | 211100 |
| 2023-11-15 | 263.05 | $272.74 | 239515 |
| 2023-11-14 | 262.03 | $272.87 | 200600 |
| 2023-11-13 | 260.89 | $267.60 | 131018 |
| 2023-11-10 | 260.18 | $267.21 | 128413 |
| 2023-11-09 | 259.44 | $264.47 | 233200 |
| 2023-11-08 | 258.91 | $265.00 | 363908 |
| 2023-11-07 | 258.27 | $265.41 | 323508 |
| 2023-11-06 | 257.52 | $265.88 | 319323 |
| 2023-11-03 | 256.64 | $265.10 | 305600 |
| 2023-11-02 | 255.75 | $265.04 | 427100 |
| 2023-11-01 | 254.77 | $262.05 | 456306 |
| 2023-10-31 | 254.00 | $254.38 | 344848 |
| 2023-10-30 | 253.96 | $252.66 | 264000 |
| 2023-10-27 | 254.10 | $248.34 | 513605 |
| 2023-10-26 | 254.71 | $247.23 | 702306 |
| 2023-10-25 | 255.49 | $247.17 | 405424 |
| 2023-10-24 | 256.37 | $247.00 | 435031 |
| 2023-10-23 | 257.36 | $244.56 | 326302 |
| 2023-10-20 | 258.70 | $245.71 | 350110 |
| 2023-10-19 | 260.07 | $250.30 | 331020 |
| 2023-10-18 | 261.10 | $253.78 | 298100 |
| 2023-10-17 | 261.87 | $261.79 | 468437 |
| 2023-10-16 | 261.88 | $259.08 | 262218 |
| 2023-10-13 | 262.17 | $255.90 | 352100 |
| 2023-10-12 | 262.83 | $258.04 | 319300 |
| 2023-10-11 | 263.34 | $263.25 | 154400 |
| 2023-10-10 | 263.35 | $264.39 | 136342 |
| 2023-10-09 | 263.24 | $262.48 | 219300 |
| 2023-10-06 | 263.32 | $260.78 | 317729 |
| 2023-10-05 | 263.58 | $258.44 | 338112 |
| 2023-10-04 | 264.12 | $257.62 | 350640 |
| 2023-10-03 | 264.81 | $255.19 | 469431 |
| 2023-10-02 | 265.82 | $260.00 | 323416 |
| 2023-09-29 | 266.43 | $262.23 | 357172 |
| 2023-09-28 | 266.88 | $262.36 | 318142 |
| 2023-09-27 | 267.35 | $263.21 | 242305 |
| 2023-09-26 | 267.79 | $260.18 | 222503 |
| 2023-09-25 | 268.59 | $264.09 | 127100 |
| 2023-09-22 | 269.06 | $262.03 | 207533 |
| 2023-09-21 | 269.80 | $262.59 | 229200 |
| 2023-09-20 | 270.56 | $265.33 | 297323 |
| 2023-09-19 | 271.11 | $268.43 | 378100 |
| 2023-09-18 | 271.39 | $263.65 | 208336 |
| 2023-09-15 | 272.21 | $261.03 | 842600 |
| 2023-09-14 | 273.38 | $265.91 | 384100 |
| 2023-09-13 | 274.17 | $262.90 | 290100 |
| 2023-09-12 | 275.36 | $266.45 | 320600 |
| 2023-09-11 | 276.29 | $261.90 | 431823 |
| 2023-09-08 | 277.81 | $270.20 | 231200 |
| 2023-09-07 | 278.61 | $272.88 | 335400 |
| 2023-09-06 | 279.21 | $268.99 | 249800 |
| 2023-09-05 | 280.29 | $270.84 | 428900 |
| 2023-09-01 | 281.28 | $285.53 | 221551 |
| 2023-08-31 | 280.84 | $284.96 | 542600 |
| 2023-08-30 | 280.40 | $284.48 | 240100 |
| 2023-08-29 | 279.98 | $285.88 | 190816 |
| 2023-08-28 | 279.35 | $277.62 | 134229 |
| 2023-08-25 | 279.54 | $275.74 | 156500 |
| 2023-08-24 | 279.94 | $274.65 | 209400 |
| 2023-08-23 | 280.49 | $274.34 | 245400 |
| 2023-08-22 | 281.14 | $277.20 | 179411 |
| 2023-08-21 | 281.55 | $276.98 | 175136 |
| 2023-08-18 | 282.04 | $278.47 | 213126 |
| 2023-08-17 | 282.41 | $278.41 | 165200 |
| 2023-08-16 | 282.83 | $281.11 | 159500 |
| 2023-08-15 | 283.01 | $279.83 | 136900 |
| 2023-08-14 | 283.35 | $284.82 | 256416 |
| 2023-08-11 | 283.19 | $282.13 | 201015 |
| 2023-08-10 | 283.31 | $279.78 | 158412 |
| 2023-08-09 | 283.68 | $281.81 | 250800 |
| 2023-08-08 | 283.87 | $284.37 | 195000 |
| 2023-08-07 | 283.82 | $284.36 | 259437 |
| 2023-08-04 | 283.76 | $283.32 | 219911 |
| 2023-08-03 | 283.81 | $288.13 | 273743 |
| 2023-08-02 | 283.36 | $285.04 | 296200 |
| 2023-08-01 | 283.18 | $293.07 | 207600 |
| 2023-07-31 | 282.14 | $292.86 | 270400 |
| 2023-07-28 | 281.01 | $289.67 | 256100 |
| 2023-07-27 | 280.10 | $280.59 | 522601 |
| 2023-07-26 | 280.04 | $290.44 | 284346 |
| 2023-07-25 | 278.95 | $292.90 | 232671 |
| 2023-07-24 | 277.48 | $287.41 | 177046 |
| 2023-07-21 | 276.44 | $286.05 | 147401 |
| 2023-07-20 | 275.43 | $285.83 | 236542 |
| 2023-07-19 | 274.33 | $285.07 | 217748 |
| 2023-07-18 | 273.20 | $288.92 | 155206 |
| 2023-07-17 | 271.54 | $285.38 | 183648 |
| 2023-07-14 | 270.09 | $282.44 | 219900 |
| 2023-07-13 | 268.79 | $283.12 | 225842 |
| 2023-07-12 | 267.28 | $283.32 | 258400 |
| 2023-07-11 | 265.59 | $282.28 | 182318 |
| 2023-07-10 | 263.83 | $279.39 | 340400 |
| 2023-07-07 | 262.20 | $275.74 | 305756 |
| 2023-07-06 | 260.77 | $273.28 | 398213 |
| 2023-07-05 | 259.45 | $270.41 | 344200 |
| 2023-07-03 | 258.30 | $272.16 | 134745 |
| 2023-06-30 | 256.84 | $271.59 | 283676 |
| 2023-06-29 | 255.29 | $270.81 | 256327 |
| 2023-06-28 | 253.66 | $265.20 | 352921 |
| 2023-06-27 | 252.44 | $265.52 | 243716 |
| 2023-06-26 | 251.06 | $258.72 | 228300 |
| 2023-06-23 | 250.26 | $258.26 | 547549 |
| 2023-06-22 | 249.42 | $255.57 | 166800 |
| 2023-06-21 | 248.77 | $255.80 | 258400 |
| 2023-06-20 | 248.03 | $252.43 | 292600 |
| 2023-06-16 | 247.56 | $256.07 | 809350 |
| 2023-06-15 | 246.67 | $255.90 | 292900 |
| 2023-06-14 | 245.70 | $254.85 | 355000 |
| 2023-06-13 | 244.73 | $258.51 | 497627 |
| 2023-06-12 | 243.28 | $251.72 | 367258 |
| 2023-06-09 | 242.39 | $246.62 | 367200 |
| 2023-06-08 | 241.95 | $247.35 | 404504 |
| 2023-06-07 | 241.38 | $249.17 | 336210 |
| 2023-06-06 | 240.56 | $245.10 | 288900 |
| 2023-06-05 | 240.08 | $239.39 | 255806 |
| 2023-06-02 | 240.16 | $241.69 | 388100 |
| 2023-06-01 | 239.99 | $232.21 | 422400 |
| 2023-05-31 | 240.81 | $234.68 | 1.8M |
| 2023-05-30 | 241.46 | $232.12 | 383017 |
| 2023-05-26 | 242.44 | $239.71 | 426821 |
| 2023-05-25 | 242.73 | $236.73 | 305737 |
| 2023-05-24 | 243.36 | $235.67 | 508400 |
| 2023-05-23 | 244.17 | $243.87 | 264900 |
| 2023-05-22 | 244.20 | $245.43 | 190414 |
| 2023-05-19 | 244.07 | $244.03 | 190134 |
| 2023-05-18 | 244.08 | $246.84 | 202919 |
| 2023-05-17 | 243.79 | $243.61 | 257645 |
| 2023-05-16 | 243.81 | $240.32 | 332900 |
| 2023-05-15 | 244.18 | $241.65 | 237331 |
| 2023-05-12 | 244.44 | $241.22 | 155600 |
| 2023-05-11 | 244.78 | $239.39 | 193200 |
| 2023-05-10 | 245.35 | $240.65 | 260500 |
| 2023-05-09 | 245.84 | $243.18 | 381821 |
| 2023-05-08 | 246.12 | $240.73 | 317009 |
| 2023-05-05 | 246.69 | $243.56 | 273036 |
| 2023-05-04 | 247.02 | $239.62 | 397400 |
| 2023-05-03 | 247.80 | $246.40 | 439200 |
| 2023-05-02 | 247.94 | $247.65 | 257390 |
| 2023-05-01 | 247.98 | $246.16 | 279315 |
| 2023-04-28 | 248.17 | $247.80 | 547126 |
| 2023-04-27 | 248.21 | $256.49 | 554300 |
| 2023-04-26 | 247.33 | $240.32 | 607500 |
| 2023-04-25 | 248.07 | $240.70 | 590025 |
| 2023-04-24 | 248.85 | $249.91 | 255505 |
| 2023-04-21 | 248.74 | $249.60 | 320240 |
| 2023-04-20 | 248.64 | $249.50 | 327935 |
| 2023-04-19 | 248.55 | $248.44 | 481300 |
| 2023-04-18 | 248.57 | $253.53 | 308118 |
| 2023-04-17 | 248.04 | $247.85 | 550831 |
| 2023-04-14 | 248.07 | $245.53 | 577100 |
| 2023-04-13 | 248.33 | $244.73 | 519310 |
| 2023-04-12 | 248.71 | $246.17 | 430446 |
| 2023-04-11 | 248.98 | $249.38 | 273611 |
| 2023-04-10 | 248.94 | $245.95 | 369208 |
| 2023-04-06 | 249.25 | $241.84 | 298802 |
| 2023-04-05 | 250.03 | $243.97 | 496100 |
| 2023-04-04 | 250.67 | $246.84 | 425614 |
| 2023-04-03 | 251.07 | $256.83 | 330100 |
| 2023-03-31 | 250.47 | $256.74 | 544200 |
| 2023-03-30 | 249.81 | $250.90 | 466404 |
| 2023-03-29 | 249.69 | $252.47 | 544905 |
| 2023-03-28 | 249.40 | $256.26 | 349900 |
| 2023-03-27 | 248.67 | $256.18 | 347600 |
| 2023-03-24 | 247.88 | $252.17 | 406100 |
| 2023-03-23 | 247.43 | $250.09 | 409733 |
| 2023-03-22 | 247.15 | $247.51 | 338700 |
| 2023-03-21 | 247.12 | $250.54 | 474422 |
| 2023-03-20 | 246.76 | $246.71 | 553902 |
| 2023-03-17 | 246.76 | $240.48 | 1.6M |
| 2023-03-16 | 247.42 | $245.96 | 664100 |
| 2023-03-15 | 247.58 | $242.01 | 810500 |
| 2023-03-14 | 248.16 | $251.48 | 834375 |
| 2023-03-13 | 247.81 | $248.69 | 639800 |
| 2023-03-10 | 247.72 | $249.63 | 804280 |
| 2023-03-09 | 247.52 | $254.06 | 504330 |
| 2023-03-08 | 246.83 | $259.58 | 548900 |
| 2023-03-07 | 245.49 | $259.10 | 633200 |
| 2023-03-06 | 244.06 | $257.83 | 712228 |
| 2023-03-03 | 242.61 | $263.48 | 809026 |
| 2023-03-02 | 240.41 | $260.17 | 815219 |
| 2023-03-01 | 238.33 | $252.92 | 571700 |
| 2023-02-28 | 236.79 | $247.84 | 4.3M |
| 2023-02-27 | 235.63 | $244.86 | 776502 |
| 2023-02-24 | 234.66 | $245.10 | 608100 |
| 2023-02-23 | 233.56 | $243.13 | 540742 |
| 2023-02-22 | 232.55 | $244.58 | 641400 |
| 2023-02-21 | 231.29 | $241.93 | 606015 |
| 2023-02-17 | 230.17 | $247.90 | 773401 |
| 2023-02-16 | 228.30 | $243.10 | 745512 |
| 2023-02-15 | 226.74 | $233.44 | 487263 |
| 2023-02-14 | 226.04 | $234.26 | 445115 |
| 2023-02-13 | 225.17 | $230.97 | 438504 |
| 2023-02-10 | 224.56 | $228.05 | 301700 |
| 2023-02-09 | 224.20 | $227.04 | 345700 |
| 2023-02-08 | 223.90 | $231.33 | 279316 |
| 2023-02-07 | 223.11 | $232.59 | 522900 |
| 2023-02-06 | 222.12 | $233.53 | 328300 |
| 2023-02-03 | 220.91 | $235.59 | 502800 |
| 2023-02-02 | 219.37 | $235.19 | 535200 |
| 2023-02-01 | 217.70 | $231.31 | 290900 |
| 2023-01-31 | 216.27 | $227.45 | 329019 |
| 2023-01-30 | 215.10 | $222.25 | 313919 |
| 2023-01-27 | 214.34 | $226.69 | 325520 |
| 2023-01-26 | 213.04 | $227.85 | 340636 |
| 2023-01-25 | 211.48 | $220.85 | 340621 |
| 2023-01-24 | 210.50 | $215.79 | 350300 |
| 2023-01-23 | 209.94 | $216.31 | 295521 |
| 2023-01-20 | 209.27 | $215.67 | 281900 |
| 2023-01-19 | 208.60 | $211.88 | 429834 |
| 2023-01-18 | 208.25 | $210.69 | 320010 |
| 2023-01-17 | 207.99 | $214.02 | 447035 |
| 2023-01-13 | 207.36 | $216.80 | 323344 |
| 2023-01-12 | 206.37 | $213.18 | 287400 |
| 2023-01-11 | 205.65 | $210.56 | 305223 |
| 2023-01-10 | 205.13 | $209.71 | 270828 |
| 2023-01-09 | 204.65 | $205.69 | 309942 |
| 2023-01-06 | 204.54 | $208.14 | 388630 |
| 2023-01-05 | 204.16 | $206.98 | 320731 |
| 2023-01-04 | 203.87 | $205.19 | 346100 |
| 2023-01-03 | 203.73 | $201.39 | 288343 |
| 2022-12-30 | 203.97 | $202.44 | 186732 |
| 2022-12-29 | 204.13 | $202.85 | 166545 |
| 2022-12-28 | 204.27 | $201.61 | 172400 |
| 2022-12-27 | 204.55 | $205.93 | 107800 |
| 2022-12-23 | 204.40 | $204.45 | 208900 |
| 2022-12-22 | 204.40 | $202.87 | 227400 |
| 2022-12-21 | 204.56 | $205.19 | 340500 |
| 2022-12-20 | 204.49 | $202.70 | 408333 |
| 2022-12-19 | 204.68 | $200.20 | 433728 |
| 2022-12-16 | 205.15 | $201.17 | 1.8M |
| 2022-12-15 | 205.57 | $200.16 | 461604 |
| 2022-12-14 | 206.14 | $204.03 | 395915 |
| 2022-12-13 | 206.36 | $204.68 | 515120 |
| 2022-12-12 | 206.54 | $204.71 | 305700 |
| 2022-12-09 | 206.73 | $203.05 | 336300 |
| 2022-12-08 | 207.12 | $209.05 | 221800 |
| 2022-12-07 | 206.92 | $208.73 | 344400 |
| 2022-12-06 | 206.73 | $208.49 | 387700 |
| 2022-12-05 | 206.54 | $208.73 | 278200 |
| 2022-12-02 | 206.31 | $213.20 | 520100 |
| 2022-12-01 | 205.59 | $211.77 | 263740 |
| 2022-11-30 | 204.94 | $211.29 | 403000 |
| 2022-11-29 | 204.27 | $209.24 | 239319 |
| 2022-11-28 | 203.74 | $207.88 | 260700 |
| 2022-11-25 | 203.31 | $211.75 | 94416 |
| 2022-11-23 | 202.42 | $211.58 | 263900 |
| 2022-11-22 | 201.45 | $212.92 | 408900 |
| 2022-11-21 | 200.25 | $208.34 | 347147 |
| 2022-11-18 | 199.40 | $205.95 | 339128 |
| 2022-11-17 | 198.71 | $205.31 | 364466 |
| 2022-11-16 | 198.01 | $202.69 | 247800 |
| 2022-11-15 | 197.52 | $203.15 | 429235 |
| 2022-11-14 | 196.92 | $201.28 | 726136 |
| 2022-11-11 | 196.47 | $194.05 | 806448 |
| 2022-11-10 | 196.72 | $207.46 | 324868 |
| 2022-11-09 | 195.59 | $201.02 | 304134 |
| 2022-11-08 | 195.02 | $205.77 | 355300 |
| 2022-11-07 | 193.89 | $203.42 | 334147 |
| 2022-11-04 | 192.88 | $202.61 | 410900 |
| 2022-11-03 | 191.86 | $199.51 | 304700 |
| 2022-11-02 | 191.05 | $198.93 | 382221 |
| 2022-11-01 | 190.23 | $205.07 | 455200 |
| 2022-10-31 | 188.66 | $201.48 | 403300 |
| 2022-10-28 | 187.31 | $199.53 | 533557 |
| 2022-10-27 | 186.03 | $199.90 | 789123 |
| 2022-10-26 | 184.57 | $194.13 | 539500 |
| 2022-10-25 | 183.56 | $190.65 | 680418 |
| 2022-10-24 | 182.82 | $187.69 | 400900 |
| 2022-10-21 | 182.30 | $185.97 | 412948 |
| 2022-10-20 | 181.92 | $180.26 | 571800 |
| 2022-10-19 | 182.09 | $180.68 | 383144 |
| 2022-10-18 | 182.24 | $184.62 | 350300 |
| 2022-10-17 | 181.99 | $183.47 | 443439 |
| 2022-10-14 | 181.83 | $181.74 | 395901 |
| 2022-10-13 | 181.84 | $187.04 | 460900 |
| 2022-10-12 | 181.29 | $181.39 | 357500 |
| 2022-10-11 | 181.28 | $183.18 | 511400 |
| 2022-10-10 | 181.08 | $182.89 | 410100 |
| 2022-10-07 | 180.89 | $178.27 | 449600 |
| 2022-10-06 | 181.17 | $181.88 | 688900 |
| 2022-10-05 | 181.10 | $187.97 | 360900 |
| 2022-10-04 | 180.37 | $189.61 | 399725 |
| 2022-10-03 | 179.40 | $182.09 | 501943 |
| 2022-09-30 | 179.12 | $174.41 | 498048 |
| 2022-09-29 | 179.61 | $174.37 | 447100 |
| 2022-09-28 | 180.16 | $176.65 | 580500 |
| 2022-09-27 | 180.53 | $172.61 | 406500 |
| 2022-09-26 | 181.37 | $169.02 | 376200 |
| 2022-09-23 | 182.67 | $170.99 | 432700 |
| 2022-09-22 | 183.90 | $175.12 | 353320 |
| 2022-09-21 | 184.82 | $177.83 | 347200 |
| 2022-09-20 | 185.56 | $179.43 | 424200 |
| 2022-09-19 | 186.20 | $181.58 | 558300 |
| 2022-09-16 | 186.69 | $175.46 | 1.5M |
| 2022-09-15 | 187.87 | $178.12 | 525020 |
| 2022-09-14 | 188.90 | $178.10 | 655900 |
| 2022-09-13 | 190.03 | $188.00 | 312652 |
| 2022-09-12 | 190.25 | $193.54 | 338443 |
| 2022-09-09 | 189.90 | $197.18 | 322538 |
| 2022-09-08 | 189.13 | $190.35 | 373800 |
| 2022-09-07 | 189.01 | $188.34 | 270746 |
| 2022-09-06 | 189.08 | $184.50 | 561528 |
| 2022-09-02 | 189.56 | $183.92 | 291500 |
| 2022-09-01 | 190.15 | $183.24 | 368600 |
| 2022-08-31 | 190.88 | $187.98 | 503944 |
| 2022-08-30 | 191.19 | $189.55 | 333132 |
| 2022-08-29 | 191.36 | $195.80 | 338111 |
| 2022-08-26 | 190.89 | $194.60 | 214734 |
| 2022-08-25 | 190.50 | $196.01 | 268773 |
| 2022-08-24 | 189.92 | $189.98 | 326000 |
| 2022-08-23 | 189.91 | $190.04 | 284325 |
| 2022-08-22 | 189.90 | $188.29 | 220123 |
| 2022-08-19 | 190.07 | $191.68 | 302400 |
| 2022-08-18 | 189.90 | $195.08 | 201342 |
| 2022-08-17 | 189.35 | $194.80 | 159231 |
| 2022-08-16 | 188.78 | $197.43 | 200100 |
| 2022-08-15 | 187.87 | $196.05 | 201528 |
| 2022-08-12 | 187.01 | $197.20 | 208300 |
| 2022-08-11 | 185.94 | $194.07 | 270700 |
| 2022-08-10 | 185.08 | $193.93 | 274800 |
| 2022-08-09 | 184.15 | $190.06 | 273442 |
| 2022-08-08 | 183.53 | $187.91 | 552842 |
| 2022-08-05 | 183.06 | $188.61 | 251440 |
| 2022-08-04 | 182.48 | $185.64 | 357000 |
| 2022-08-03 | 182.15 | $181.29 | 493554 |
| 2022-08-02 | 182.24 | $186.44 | 374500 |
| 2022-08-01 | 181.80 | $191.17 | 470000 |
| 2022-07-29 | 180.81 | $190.25 | 469545 |
| 2022-07-28 | 179.82 | $186.33 | 623514 |
| 2022-07-27 | 179.13 | $186.72 | 387533 |
| 2022-07-26 | 178.33 | $184.17 | 307834 |
| 2022-07-25 | 177.72 | $185.20 | 272000 |
| 2022-07-22 | 176.93 | $180.73 | 339000 |
| 2022-07-21 | 176.53 | $183.67 | 391213 |
| 2022-07-20 | 175.78 | $179.61 | 303100 |
| 2022-07-19 | 175.37 | $180.48 | 346800 |
| 2022-07-18 | 174.84 | $175.34 | 293300 |
| 2022-07-15 | 174.78 | $176.46 | 242420 |
| 2022-07-14 | 174.61 | $174.69 | 383442 |
| 2022-07-13 | 174.60 | $175.60 | 395800 |
| 2022-07-12 | 174.49 | $173.12 | 408301 |
| 2022-07-11 | 174.64 | $173.24 | 374933 |
| 2022-07-08 | 174.79 | $172.57 | 325809 |
| 2022-07-07 | 175.02 | $174.32 | 418633 |
| 2022-07-06 | 175.09 | $169.64 | 617418 |
| 2022-07-05 | 175.67 | $169.74 | 481101 |
| 2022-07-01 | 176.29 | $171.07 | 437100 |
| 2022-06-30 | 176.84 | $169.86 | 408600 |
| 2022-06-29 | 177.57 | $170.88 | 395200 |
| 2022-06-28 | 178.28 | $172.85 | 347029 |
| 2022-06-27 | 178.85 | $173.94 | 379217 |
| 2022-06-24 | 179.37 | $172.79 | 631900 |
| 2022-06-23 | 180.06 | $163.47 | 503634 |
| 2022-06-22 | 181.81 | $166.03 | 490347 |
| 2022-06-21 | 183.47 | $170.45 | 453801 |
| 2022-06-17 | 184.84 | $170.10 | 1.0M |
| 2022-06-16 | 186.39 | $167.34 | 604326 |
| 2022-06-15 | 188.39 | $179.77 | 506927 |
| 2022-06-14 | 189.30 | $175.85 | 519029 |
| 2022-06-13 | 190.72 | $178.72 | 374944 |
| 2022-06-10 | 191.98 | $186.81 | 295700 |
| 2022-06-09 | 192.52 | $188.15 | 275400 |
| 2022-06-08 | 192.98 | $194.44 | 273800 |
| 2022-06-07 | 192.83 | $200.61 | 301549 |
| 2022-06-06 | 192.01 | $196.44 | 242100 |
| 2022-06-03 | 191.54 | $193.50 | 215600 |
| 2022-06-02 | 191.34 | $197.02 | 253300 |
| 2022-06-01 | 190.74 | $195.39 | 445303 |
| 2022-05-31 | 190.25 | $194.40 | 1.0M |
| 2022-05-27 | 189.82 | $204.97 | 457944 |
| 2022-05-26 | 188.22 | $199.13 | 670068 |
| 2022-05-25 | 187.07 | $186.90 | 420579 |
| 2022-05-24 | 187.09 | $178.95 | 236828 |
| 2022-05-23 | 187.95 | $180.06 | 432816 |
| 2022-05-20 | 188.78 | $178.46 | 399700 |
| 2022-05-19 | 189.86 | $178.78 | 644800 |
| 2022-05-18 | 191.03 | $182.41 | 356505 |
| 2022-05-17 | 191.94 | $191.87 | 250400 |
| 2022-05-16 | 191.94 | $185.51 | 361829 |
| 2022-05-13 | 192.62 | $186.49 | 388500 |
| 2022-05-12 | 193.27 | $187.25 | 422023 |
| 2022-05-11 | 193.90 | $187.51 | 539449 |
| 2022-05-10 | 194.57 | $189.93 | 473926 |
| 2022-05-09 | 195.06 | $192.98 | 446800 |
| 2022-05-06 | 195.28 | $197.18 | 501837 |
| 2022-05-05 | 195.08 | $197.55 | 630400 |
| 2022-05-04 | 194.82 | $211.43 | 536600 |
| 2022-05-03 | 193.07 | $204.62 | 543329 |
| 2022-05-02 | 191.85 | $197.82 | 451640 |
| 2022-04-29 | 191.23 | $198.25 | 491704 |
| 2022-04-28 | 190.49 | $199.13 | 489529 |
| 2022-04-27 | 189.58 | $189.24 | 477509 |
| 2022-04-26 | 189.61 | $186.75 | 417621 |
| 2022-04-25 | 189.91 | $190.38 | 504000 |
| 2022-04-22 | 189.86 | $192.64 | 492500 |
| 2022-04-21 | 189.57 | $197.23 | 335656 |
| 2022-04-20 | 188.77 | $200.63 | 367000 |
| 2022-04-19 | 187.52 | $198.51 | 399600 |
| 2022-04-18 | 186.36 | $194.54 | 302402 |
| 2022-04-14 | 185.50 | $194.26 | 363403 |
| 2022-04-13 | 184.58 | $189.17 | 258913 |
| 2022-04-12 | 184.09 | $184.36 | 389038 |
| 2022-04-11 | 184.07 | $183.04 | 422937 |
| 2022-04-08 | 184.17 | $179.36 | 283034 |
| 2022-04-07 | 184.68 | $178.45 | 258400 |
| 2022-04-06 | 185.34 | $178.83 | 612632 |
| 2022-04-05 | 186.02 | $179.00 | 400241 |
| 2022-04-04 | 186.76 | $182.20 | 330838 |
| 2022-04-01 | 187.24 | $184.77 | 385605 |
| 2022-03-31 | 187.50 | $183.35 | 528429 |
| 2022-03-30 | 187.94 | $184.68 | 588500 |
| 2022-03-29 | 188.28 | $185.25 | 852519 |
| 2022-03-28 | 188.60 | $190.95 | 607319 |
| 2022-03-25 | 188.35 | $194.93 | 404300 |
| 2022-03-24 | 187.66 | $195.29 | 423230 |
| 2022-03-23 | 186.86 | $194.34 | 484700 |
| 2022-03-22 | 186.07 | $195.28 | 391946 |
| 2022-03-21 | 185.10 | $194.71 | 450412 |
| 2022-03-18 | 184.09 | $191.50 | 733900 |
| 2022-03-17 | 183.31 | $191.03 | 445300 |
| 2022-03-16 | 182.49 | $189.47 | 401912 |
| 2022-03-15 | 181.76 | $190.04 | 391544 |
| 2022-03-14 | 180.89 | $187.67 | 367434 |
| 2022-03-11 | 180.17 | $188.23 | 634482 |
| 2022-03-10 | 179.33 | $188.27 | 429229 |
| 2022-03-09 | 178.38 | $189.01 | 534800 |
| 2022-03-08 | 177.27 | $182.01 | 444200 |
| 2022-03-07 | 176.77 | $184.69 | 476230 |
| 2022-03-04 | 175.93 | $188.86 | 398292 |
| 2022-03-03 | 174.57 | $190.03 | 584700 |
| 2022-03-02 | 172.94 | $189.21 | 543700 |
| 2022-03-01 | 171.23 | $187.18 | 646700 |
| 2022-02-28 | 169.55 | $190.87 | 1.0M |
| 2022-02-25 | 167.31 | $183.42 | 562638 |
| 2022-02-24 | 165.61 | $172.98 | 398000 |
| 2022-02-23 | 164.84 | $172.67 | 393105 |
| 2022-02-22 | 164.01 | $174.65 | 560800 |
| 2022-02-18 | 162.89 | $174.95 | 465747 |
| 2022-02-17 | 161.63 | $173.74 | 658900 |
| 2022-02-16 | 160.35 | $168.20 | 304200 |
| 2022-02-15 | 159.52 | $166.70 | 354785 |
| 2022-02-14 | 158.77 | $161.85 | 337500 |
| 2022-02-11 | 158.44 | $160.87 | 270501 |
| 2022-02-10 | 158.19 | $160.87 | 222825 |
| 2022-02-09 | 157.91 | $163.15 | 250227 |
| 2022-02-08 | 157.35 | $159.01 | 526100 |
| 2022-02-07 | 157.18 | $154.04 | 428941 |
| 2022-02-04 | 157.51 | $156.14 | 299847 |
| 2022-02-03 | 157.65 | $159.75 | 160400 |
| 2022-02-02 | 157.43 | $160.05 | 325800 |
| 2022-02-01 | 157.16 | $158.46 | 277600 |
| 2022-01-31 | 157.02 | $152.88 | 539214 |
| 2022-01-28 | 157.46 | $151.59 | 398315 |
| 2022-01-27 | 158.07 | $150.60 | 421900 |
| 2022-01-26 | 158.86 | $149.06 | 476200 |
| 2022-01-25 | 159.89 | $151.52 | 413400 |
| 2022-01-24 | 160.77 | $152.21 | 451500 |
| 2022-01-21 | 161.68 | $150.84 | 445038 |
| 2022-01-20 | 162.82 | $160.73 | 358047 |
| 2022-01-19 | 163.04 | $163.70 | 269700 |
| 2022-01-18 | 162.97 | $163.90 | 190117 |
| 2022-01-14 | 162.87 | $166.33 | 169400 |
| 2022-01-13 | 162.50 | $165.59 | 254700 |
| 2022-01-12 | 162.18 | $167.72 | 353811 |
| 2022-01-11 | 161.60 | $164.18 | 222541 |
| 2022-01-10 | 161.32 | $162.40 | 400800 |
| 2022-01-07 | 161.21 | $166.53 | 216204 |
| 2022-01-06 | 160.65 | $165.49 | 230300 |
| 2022-01-05 | 160.14 | $166.75 | 295800 |
| 2022-01-04 | 159.45 | $163.57 | 212100 |
| 2022-01-03 | 159.01 | $161.28 | 173639 |
| 2021-12-31 | 158.77 | $162.22 | 152713 |
| 2021-12-30 | 158.41 | $161.47 | 137800 |
| 2021-12-29 | 158.09 | $162.60 | 104643 |
| 2021-12-28 | 157.61 | $161.37 | 135100 |
| 2021-12-27 | 157.22 | $161.14 | 193244 |
| 2021-12-23 | 156.81 | $158.67 | 197540 |
| 2021-12-22 | 156.61 | $157.75 | 196521 |
| 2021-12-21 | 156.49 | $155.42 | 196800 |
| 2021-12-20 | 156.60 | $153.44 | 295241 |
| 2021-12-17 | 156.94 | $159.24 | 707430 |
| 2021-12-16 | 156.69 | $157.88 | 333300 |
| 2021-12-15 | 156.57 | $155.36 | 282700 |
| 2021-12-14 | 156.70 | $156.91 | 367006 |
| 2021-12-13 | 156.67 | $156.49 | 438800 |
| 2021-12-10 | 156.69 | $158.17 | 233000 |
| 2021-12-09 | 156.54 | $156.86 | 243200 |
| 2021-12-08 | 156.50 | $157.00 | 204149 |
| 2021-12-07 | 156.45 | $157.15 | 286049 |
| 2021-12-06 | 156.38 | $153.96 | 405341 |
| 2021-12-03 | 156.63 | $151.39 | 334500 |
| 2021-12-02 | 157.18 | $153.40 | 324749 |
| 2021-12-01 | 157.58 | $149.46 | 401000 |
| 2021-11-30 | 158.44 | $148.63 | 621900 |
| 2021-11-29 | 159.47 | $156.83 | 306245 |
| 2021-11-26 | 159.75 | $158.20 | 148811 |
| 2021-11-24 | 159.91 | $161.78 | 192116 |
| 2021-11-23 | 159.71 | $163.98 | 233800 |
| 2021-11-22 | 159.26 | $164.00 | 341200 |
| 2021-11-19 | 158.76 | $161.70 | 246924 |
| 2021-11-18 | 158.46 | $160.39 | 220500 |
| 2021-11-17 | 158.25 | $159.26 | 487724 |
| 2021-11-16 | 158.15 | $165.57 | 356445 |
| 2021-11-15 | 157.36 | $165.06 | 259400 |
| 2021-11-12 | 156.55 | $166.83 | 236233 |
| 2021-11-11 | 155.47 | $166.42 | 272138 |
| 2021-11-10 | 154.32 | $163.91 | 387100 |
| 2021-11-09 | 153.31 | $165.98 | 383900 |
| 2021-11-08 | 151.98 | $164.94 | 423500 |
| 2021-11-05 | 150.61 | $163.29 | 437700 |
| 2021-11-04 | 149.28 | $160.81 | 569500 |
| 2021-11-03 | 148.06 | $155.42 | 506569 |
| 2021-11-02 | 147.29 | $150.46 | 440848 |
| 2021-11-01 | 146.95 | $149.22 | 436400 |
| 2021-10-29 | 146.72 | $146.16 | 421958 |
| 2021-10-28 | 146.77 | $144.29 | 453309 |
| 2021-10-27 | 147.04 | $143.98 | 415800 |
| 2021-10-26 | 147.36 | $151.14 | 231400 |
| 2021-10-25 | 146.96 | $152.85 | 276031 |
| 2021-10-22 | 146.34 | $149.29 | 210900 |
| 2021-10-21 | 146.03 | $148.36 | 320400 |
| 2021-10-20 | 145.78 | $149.36 | 266614 |
| 2021-10-19 | 145.41 | $147.57 | 300228 |
| 2021-10-18 | 145.18 | $148.57 | 428103 |
| 2021-10-15 | 144.82 | $147.58 | 318100 |
| 2021-10-14 | 144.53 | $146.26 | 371600 |
| 2021-10-13 | 144.35 | $144.77 | 237300 |
| 2021-10-12 | 144.31 | $144.08 | 222800 |
| 2021-10-11 | 144.33 | $144.02 | 302300 |
| 2021-10-08 | 144.36 | $141.65 | 186839 |
| 2021-10-07 | 144.65 | $142.66 | 261948 |
| 2021-10-06 | 144.86 | $141.18 | 292307 |
| 2021-10-05 | 145.24 | $143.73 | 247900 |
| 2021-10-04 | 145.40 | $142.97 | 334511 |
| 2021-10-01 | 145.66 | $143.26 | 299500 |
| 2021-09-30 | 145.91 | $142.42 | 455100 |
| 2021-09-29 | 146.28 | $144.69 | 315538 |
| 2021-09-28 | 146.45 | $145.92 | 263200 |
| 2021-09-27 | 146.50 | $145.40 | 201100 |
| 2021-09-24 | 146.62 | $142.88 | 226700 |
| 2021-09-23 | 147.01 | $144.39 | 389645 |
| 2021-09-22 | 147.29 | $143.69 | 457700 |
| 2021-09-21 | 147.67 | $140.17 | 533687 |
| 2021-09-20 | 148.46 | $141.06 | 454111 |
| 2021-09-17 | 149.24 | $144.08 | 938900 |
| 2021-09-16 | 149.78 | $146.43 | 272500 |
| 2021-09-15 | 150.13 | $150.09 | 408400 |
| 2021-09-14 | 150.14 | $146.04 | 218008 |
| 2021-09-13 | 150.57 | $149.62 | 358500 |
| 2021-09-10 | 150.67 | $148.59 | 424700 |
| 2021-09-09 | 150.89 | $148.65 | 328900 |
| 2021-09-08 | 151.12 | $148.04 | 323200 |
| 2021-09-07 | 151.45 | $149.02 | 276512 |
| 2021-09-03 | 151.70 | $149.58 | 349700 |
| 2021-09-02 | 151.93 | $149.63 | 279138 |
| 2021-09-01 | 152.17 | $149.54 | 292500 |
| 2021-08-31 | 152.44 | $150.04 | 231000 |
| 2021-08-30 | 152.70 | $152.64 | 352122 |
| 2021-08-27 | 152.70 | $153.09 | 272600 |
| 2021-08-26 | 152.66 | $149.63 | 296700 |
| 2021-08-25 | 152.98 | $151.70 | 256800 |
| 2021-08-24 | 153.12 | $152.55 | 336000 |
| 2021-08-23 | 153.18 | $151.08 | 274785 |
| 2021-08-20 | 153.40 | $149.88 | 528800 |
| 2021-08-19 | 153.77 | $149.74 | 362400 |
| 2021-08-18 | 154.19 | $149.88 | 262300 |
| 2021-08-17 | 154.65 | $152.57 | 165116 |
| 2021-08-16 | 154.86 | $155.22 | 234300 |
| 2021-08-13 | 154.83 | $157.14 | 174734 |
| 2021-08-12 | 154.58 | $158.13 | 193122 |
| 2021-08-11 | 154.21 | $159.99 | 299100 |
| 2021-08-10 | 153.60 | $157.55 | 320292 |
| 2021-08-09 | 153.19 | $153.32 | 196100 |
| 2021-08-06 | 153.17 | $152.73 | 163936 |
| 2021-08-05 | 153.22 | $150.40 | 276600 |
| 2021-08-04 | 153.52 | $151.46 | 285700 |
| 2021-08-03 | 153.73 | $157.44 | 204100 |
| 2021-08-02 | 153.34 | $154.67 | 359300 |
| 2021-07-30 | 153.20 | $157.15 | 220019 |
| 2021-07-29 | 152.79 | $158.74 | 283444 |
| 2021-07-28 | 152.16 | $153.51 | 202103 |
| 2021-07-27 | 152.02 | $153.27 | 324534 |
| 2021-07-26 | 151.89 | $153.76 | 398600 |
| 2021-07-23 | 151.69 | $151.31 | 337000 |
| 2021-07-22 | 151.73 | $149.98 | 379730 |
| 2021-07-21 | 151.91 | $150.84 | 331543 |
| 2021-07-20 | 152.03 | $148.76 | 411700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
385.27
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
143.29
Average
256.07
Maximum
401.55
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 385.27 | $395.93 | 247820 |
| 2026-07-16 | 384.42 | $396.02 | 216600 |
| 2026-07-15 | 383.64 | $391.91 | 252128 |
| 2026-07-14 | 383.32 | $388.38 | 168619 |
| 2026-07-13 | 383.46 | $385.40 | 245108 |
| 2026-07-10 | 384.00 | $379.22 | 207900 |
| 2026-07-09 | 385.20 | $376.50 | 238600 |
| 2026-07-08 | 386.77 | $381.91 | 325000 |
| 2026-07-07 | 387.91 | $379.35 | 310429 |
| 2026-07-06 | 389.35 | $377.56 | 277127 |
| 2026-07-02 | 391.06 | $372.01 | 219649 |
| 2026-07-01 | 393.40 | $372.40 | 597000 |
| 2026-06-30 | 395.80 | $373.60 | 426200 |
| 2026-06-29 | 398.12 | $374.43 | 479709 |
| 2026-06-26 | 400.40 | $385.78 | 830400 |
| 2026-06-25 | 401.55 | $405.78 | 291232 |
| 2026-06-24 | 400.67 | $396.86 | 532967 |
| 2026-06-23 | 400.55 | $398.63 | 323600 |
| 2026-06-22 | 400.10 | $403.49 | 354200 |
| 2026-06-18 | 399.01 | $396.34 | 1.2M |
| 2026-06-17 | 398.43 | $404.11 | 478000 |
| 2026-06-16 | 396.89 | $413.34 | 376500 |
| 2026-06-15 | 394.22 | $405.92 | 366800 |
| 2026-06-12 | 392.05 | $413.43 | 329000 |
| 2026-06-11 | 388.94 | $410.43 | 252600 |
| 2026-06-10 | 385.92 | $394.29 | 322917 |
| 2026-06-09 | 384.28 | $401.80 | 313800 |
| 2026-06-08 | 381.76 | $396.26 | 339300 |
| 2026-06-05 | 379.64 | $394.41 | 275900 |
| 2026-06-04 | 377.58 | $396.46 | 252800 |
| 2026-06-03 | 375.23 | $393.95 | 231000 |
| 2026-06-02 | 373.01 | $391.59 | 234046 |
| 2026-06-01 | 370.88 | $382.82 | 234012 |
| 2026-05-29 | 369.50 | $380.77 | 884900 |
| 2026-05-28 | 368.23 | $377.87 | 189300 |
| 2026-05-27 | 367.15 | $378.39 | 223800 |
| 2026-05-26 | 365.95 | $376.30 | 382300 |
| 2026-05-22 | 364.87 | $367.00 | 247110 |
| 2026-05-21 | 364.60 | $364.48 | 416519 |
| 2026-05-20 | 364.48 | $362.26 | 398600 |
| 2026-05-19 | 364.51 | $357.49 | 324400 |
| 2026-05-18 | 364.90 | $360.00 | 259900 |
| 2026-05-15 | 364.93 | $361.73 | 211300 |
| 2026-05-14 | 364.62 | $367.84 | 223300 |
| 2026-05-13 | 363.50 | $368.85 | 364539 |
| 2026-05-12 | 362.06 | $360.30 | 285922 |
| 2026-05-11 | 361.25 | $368.47 | 265800 |
| 2026-05-08 | 359.45 | $369.29 | 245000 |
| 2026-05-07 | 357.35 | $369.10 | 354100 |
| 2026-05-06 | 355.04 | $376.48 | 384600 |
| 2026-05-05 | 351.76 | $372.04 | 255911 |
| 2026-05-04 | 348.60 | $362.83 | 206319 |
| 2026-05-01 | 346.04 | $365.85 | 242300 |
| 2026-04-30 | 342.91 | $362.50 | 270343 |
| 2026-04-29 | 339.83 | $359.45 | 253800 |
| 2026-04-28 | 336.78 | $362.42 | 462108 |
| 2026-04-27 | 333.15 | $360.86 | 432824 |
| 2026-04-24 | 329.38 | $351.68 | 446402 |
| 2026-04-23 | 326.23 | $344.55 | 657233 |
| 2026-04-22 | 323.55 | $350.87 | 618930 |
| 2026-04-21 | 320.02 | $335.99 | 295923 |
| 2026-04-20 | 317.70 | $335.36 | 315400 |
| 2026-04-17 | 315.22 | $325.54 | 281300 |
| 2026-04-16 | 313.54 | $319.34 | 234129 |
| 2026-04-15 | 312.33 | $319.91 | 255700 |
| 2026-04-14 | 310.97 | $323.30 | 223307 |
| 2026-04-13 | 309.17 | $324.37 | 230026 |
| 2026-04-10 | 307.13 | $322.20 | 258100 |
| 2026-04-09 | 305.20 | $322.18 | 309100 |
| 2026-04-08 | 303.19 | $320.33 | 325014 |
| 2026-04-07 | 301.27 | $306.64 | 226501 |
| 2026-04-06 | 300.64 | $306.10 | 199400 |
| 2026-04-02 | 300.04 | $305.38 | 175200 |
| 2026-04-01 | 299.53 | $307.19 | 261400 |
| 2026-03-31 | 298.89 | $303.92 | 251845 |
| 2026-03-30 | 298.60 | $300.49 | 189411 |
| 2026-03-27 | 298.74 | $299.59 | 272816 |
| 2026-03-26 | 299.05 | $299.60 | 247300 |
| 2026-03-25 | 299.44 | $298.99 | 337808 |
| 2026-03-24 | 299.96 | $300.22 | 306600 |
| 2026-03-23 | 300.45 | $291.76 | 547400 |
| 2026-03-20 | 301.90 | $290.56 | 646100 |
| 2026-03-19 | 303.59 | $294.80 | 342500 |
| 2026-03-18 | 305.04 | $295.94 | 345346 |
| 2026-03-17 | 306.57 | $299.04 | 281200 |
| 2026-03-16 | 308.00 | $297.80 | 368437 |
| 2026-03-13 | 309.76 | $297.44 | 391100 |
| 2026-03-12 | 311.84 | $299.28 | 384818 |
| 2026-03-11 | 314.04 | $308.09 | 477600 |
| 2026-03-10 | 315.61 | $300.31 | 442387 |
| 2026-03-09 | 318.17 | $302.58 | 341800 |
| 2026-03-06 | 320.75 | $303.26 | 368908 |
| 2026-03-05 | 323.46 | $311.15 | 299900 |
| 2026-03-04 | 325.58 | $313.12 | 365200 |
| 2026-03-03 | 327.63 | $313.91 | 262800 |
| 2026-03-02 | 329.69 | $322.85 | 344354 |
| 2026-02-27 | 330.92 | $315.64 | 662640 |
| 2026-02-26 | 332.93 | $316.10 | 416308 |
| 2026-02-25 | 334.93 | $316.74 | 289041 |
| 2026-02-24 | 336.93 | $317.11 | 405101 |
| 2026-02-23 | 338.93 | $322.70 | 464500 |
| 2026-02-20 | 340.44 | $319.01 | 496791 |
| 2026-02-19 | 342.34 | $327.28 | 708957 |
| 2026-02-18 | 343.47 | $336.44 | 586342 |
| 2026-02-17 | 343.66 | $340.30 | 449800 |
| 2026-02-13 | 343.40 | $343.43 | 573300 |
| 2026-02-12 | 342.75 | $356.25 | 467530 |
| 2026-02-11 | 340.69 | $360.37 | 328700 |
| 2026-02-10 | 337.99 | $353.28 | 354000 |
| 2026-02-09 | 335.77 | $352.26 | 274027 |
| 2026-02-06 | 333.44 | $353.27 | 373500 |
| 2026-02-05 | 330.80 | $342.27 | 325600 |
| 2026-02-04 | 329.00 | $346.73 | 356300 |
| 2026-02-03 | 326.55 | $336.09 | 475199 |
| 2026-02-02 | 324.93 | $332.06 | 389316 |
| 2026-01-30 | 323.52 | $329.50 | 627325 |
| 2026-01-29 | 322.17 | $332.29 | 320649 |
| 2026-01-28 | 320.35 | $325.86 | 241200 |
| 2026-01-27 | 318.98 | $327.23 | 323900 |
| 2026-01-26 | 317.34 | $326.47 | 256735 |
| 2026-01-23 | 315.63 | $329.83 | 286000 |
| 2026-01-22 | 313.43 | $328.21 | 283821 |
| 2026-01-21 | 311.23 | $330.84 | 358300 |
| 2026-01-20 | 308.59 | $322.24 | 458500 |
| 2026-01-16 | 306.65 | $324.03 | 465245 |
| 2026-01-15 | 304.41 | $322.55 | 394615 |
| 2026-01-14 | 302.18 | $315.58 | 343608 |
| 2026-01-13 | 300.50 | $311.62 | 213900 |
| 2026-01-12 | 299.10 | $310.06 | 197200 |
| 2026-01-09 | 297.76 | $308.83 | 264300 |
| 2026-01-08 | 296.44 | $307.86 | 406600 |
| 2026-01-07 | 295.08 | $300.07 | 266600 |
| 2026-01-06 | 294.38 | $299.82 | 229400 |
| 2026-01-05 | 293.63 | $296.57 | 245700 |
| 2026-01-02 | 293.16 | $295.82 | 216900 |
| 2025-12-31 | 292.71 | $288.87 | 216315 |
| 2025-12-30 | 292.88 | $291.51 | 197600 |
| 2025-12-29 | 292.76 | $292.87 | 216203 |
| 2025-12-26 | 292.44 | $296.71 | 105900 |
| 2025-12-24 | 291.68 | $295.51 | 159800 |
| 2025-12-23 | 290.96 | $295.37 | 222826 |
| 2025-12-22 | 290.14 | $295.52 | 193900 |
| 2025-12-19 | 289.22 | $290.99 | 831739 |
| 2025-12-18 | 288.61 | $296.62 | 390503 |
| 2025-12-17 | 287.33 | $297.71 | 516600 |
| 2025-12-16 | 285.78 | $294.42 | 436400 |
| 2025-12-15 | 284.42 | $291.88 | 332400 |
| 2025-12-12 | 283.20 | $291.53 | 330300 |
| 2025-12-11 | 281.93 | $291.14 | 303138 |
| 2025-12-10 | 280.62 | $288.91 | 546505 |
| 2025-12-09 | 279.43 | $280.63 | 225600 |
| 2025-12-08 | 278.99 | $281.28 | 268922 |
| 2025-12-05 | 278.46 | $285.82 | 272210 |
| 2025-12-04 | 277.45 | $288.09 | 281125 |
| 2025-12-03 | 276.16 | $288.01 | 331111 |
| 2025-12-02 | 274.83 | $278.37 | 291542 |
| 2025-12-01 | 274.42 | $282.76 | 363100 |
| 2025-11-28 | 273.60 | $279.32 | 164943 |
| 2025-11-26 | 273.11 | $280.59 | 366322 |
| 2025-11-25 | 272.50 | $279.68 | 258148 |
| 2025-11-24 | 271.99 | $273.34 | 537440 |
| 2025-11-21 | 272.10 | $275.14 | 320000 |
| 2025-11-20 | 272.05 | $266.94 | 236105 |
| 2025-11-19 | 272.81 | $266.83 | 211700 |
| 2025-11-18 | 273.62 | $265.93 | 333747 |
| 2025-11-17 | 274.58 | $266.31 | 447917 |
| 2025-11-14 | 275.56 | $270.21 | 319396 |
| 2025-11-13 | 276.17 | $273.45 | 255800 |
| 2025-11-12 | 276.46 | $276.11 | 237600 |
| 2025-11-11 | 276.47 | $270.44 | 251300 |
| 2025-11-10 | 277.06 | $271.94 | 243400 |
| 2025-11-07 | 277.51 | $275.22 | 249500 |
| 2025-11-06 | 277.64 | $274.62 | 260600 |
| 2025-11-05 | 277.85 | $276.75 | 447500 |
| 2025-11-04 | 277.88 | $275.79 | 305400 |
| 2025-11-03 | 278.02 | $281.34 | 431400 |
| 2025-10-31 | 277.63 | $282.43 | 597506 |
| 2025-10-30 | 277.14 | $279.89 | 323204 |
| 2025-10-29 | 276.93 | $282.23 | 458142 |
| 2025-10-28 | 276.49 | $280.17 | 547820 |
| 2025-10-27 | 276.25 | $278.73 | 305612 |
| 2025-10-24 | 276.15 | $277.13 | 420200 |
| 2025-10-23 | 276.23 | $273.74 | 616702 |
| 2025-10-22 | 276.66 | $274.34 | 372143 |
| 2025-10-21 | 277.09 | $278.65 | 292212 |
| 2025-10-20 | 277.13 | $278.42 | 385700 |
| 2025-10-17 | 277.22 | $271.70 | 349821 |
| 2025-10-16 | 278.02 | $269.23 | 369900 |
| 2025-10-15 | 279.16 | $272.75 | 226000 |
| 2025-10-14 | 280.03 | $276.04 | 311044 |
| 2025-10-13 | 280.65 | $275.45 | 334000 |
| 2025-10-10 | 281.41 | $272.08 | 280300 |
| 2025-10-09 | 282.57 | $279.33 | 389600 |
| 2025-10-08 | 283.13 | $281.25 | 330520 |
| 2025-10-07 | 283.56 | $280.43 | 283416 |
| 2025-10-06 | 284.13 | $280.96 | 228300 |
| 2025-10-03 | 284.72 | $284.11 | 228900 |
| 2025-10-02 | 285.09 | $285.60 | 307300 |
| 2025-10-01 | 285.36 | $283.16 | 280245 |
| 2025-09-30 | 285.90 | $280.83 | 286731 |
| 2025-09-29 | 286.70 | $277.33 | 580323 |
| 2025-09-26 | 287.92 | $283.94 | 416100 |
| 2025-09-25 | 288.56 | $280.58 | 288900 |
| 2025-09-24 | 289.60 | $284.34 | 261842 |
| 2025-09-23 | 290.32 | $283.01 | 337420 |
| 2025-09-22 | 291.23 | $285.33 | 464425 |
| 2025-09-19 | 291.96 | $287.93 | 918700 |
| 2025-09-18 | 292.43 | $287.60 | 281947 |
| 2025-09-17 | 292.93 | $288.58 | 288703 |
| 2025-09-16 | 293.32 | $290.37 | 252000 |
| 2025-09-15 | 293.52 | $290.94 | 283900 |
| 2025-09-12 | 293.63 | $290.72 | 227307 |
| 2025-09-11 | 293.77 | $296.83 | 197500 |
| 2025-09-10 | 293.30 | $292.29 | 203815 |
| 2025-09-09 | 293.25 | $293.07 | 232000 |
| 2025-09-08 | 293.07 | $298.02 | 262000 |
| 2025-09-05 | 292.35 | $298.99 | 238000 |
| 2025-09-04 | 291.48 | $294.96 | 286300 |
| 2025-09-03 | 290.95 | $289.84 | 181500 |
| 2025-09-02 | 290.90 | $290.37 | 200700 |
| 2025-08-29 | 290.77 | $295.66 | 359909 |
| 2025-08-28 | 290.08 | $294.32 | 225723 |
| 2025-08-27 | 289.50 | $295.19 | 296536 |
| 2025-08-26 | 288.83 | $295.34 | 395526 |
| 2025-08-25 | 288.17 | $294.33 | 270700 |
| 2025-08-22 | 287.64 | $294.54 | 305705 |
| 2025-08-21 | 287.14 | $285.85 | 305838 |
| 2025-08-20 | 287.54 | $286.09 | 504937 |
| 2025-08-19 | 288.19 | $287.17 | 307600 |
| 2025-08-18 | 288.99 | $283.33 | 291044 |
| 2025-08-15 | 290.43 | $286.06 | 291600 |
| 2025-08-14 | 291.84 | $290.27 | 263632 |
| 2025-08-13 | 293.04 | $293.66 | 236400 |
| 2025-08-12 | 294.07 | $286.51 | 366500 |
| 2025-08-11 | 295.96 | $283.13 | 344714 |
| 2025-08-08 | 298.38 | $285.03 | 316300 |
| 2025-08-07 | 300.82 | $285.47 | 360413 |
| 2025-08-06 | 303.45 | $285.98 | 289500 |
| 2025-08-05 | 306.23 | $287.78 | 287800 |
| 2025-08-04 | 309.02 | $284.66 | 345049 |
| 2025-08-01 | 312.30 | $283.43 | 459944 |
| 2025-07-31 | 315.91 | $290.13 | 421900 |
| 2025-07-30 | 319.04 | $295.17 | 493555 |
| 2025-07-29 | 321.82 | $299.72 | 558700 |
| 2025-07-28 | 324.23 | $300.10 | 793742 |
| 2025-07-25 | 326.69 | $306.14 | 761042 |
| 2025-07-24 | 328.61 | $301.33 | 1.2M |
| 2025-07-23 | 331.03 | $343.66 | 477357 |
| 2025-07-22 | 329.25 | $340.20 | 587700 |
| 2025-07-21 | 327.65 | $339.04 | 700100 |
| 2025-07-18 | 326.01 | $336.21 | 497900 |
| 2025-07-17 | 324.51 | $330.63 | 327400 |
| 2025-07-16 | 323.45 | $325.94 | 301600 |
| 2025-07-15 | 322.73 | $322.00 | 187227 |
| 2025-07-14 | 322.34 | $328.06 | 243604 |
| 2025-07-11 | 321.28 | $328.48 | 368600 |
| 2025-07-10 | 320.08 | $332.56 | 346102 |
| 2025-07-09 | 318.39 | $327.92 | 240600 |
| 2025-07-08 | 317.06 | $327.42 | 283345 |
| 2025-07-07 | 315.69 | $323.77 | 280000 |
| 2025-07-03 | 314.58 | $326.96 | 159208 |
| 2025-07-02 | 313.09 | $325.44 | 317300 |
| 2025-07-01 | 311.66 | $321.33 | 389237 |
| 2025-06-30 | 310.53 | $313.90 | 291300 |
| 2025-06-27 | 310.00 | $316.81 | 580628 |
| 2025-06-26 | 309.08 | $314.65 | 150800 |
| 2025-06-25 | 308.28 | $309.04 | 212400 |
| 2025-06-24 | 307.96 | $308.90 | 275735 |
| 2025-06-23 | 307.58 | $309.33 | 297502 |
| 2025-06-20 | 307.10 | $307.55 | 1.2M |
| 2025-06-18 | 306.74 | $309.05 | 411400 |
| 2025-06-17 | 306.22 | $309.74 | 349325 |
| 2025-06-16 | 305.61 | $305.82 | 290900 |
| 2025-06-13 | 305.36 | $310.12 | 272638 |
| 2025-06-12 | 304.66 | $309.98 | 558526 |
| 2025-06-11 | 303.93 | $307.64 | 413028 |
| 2025-06-10 | 303.38 | $311.59 | 406603 |
| 2025-06-09 | 302.41 | $309.13 | 292800 |
| 2025-06-06 | 301.63 | $309.79 | 276900 |
| 2025-06-05 | 300.71 | $307.07 | 311146 |
| 2025-06-04 | 300.00 | $308.57 | 557500 |
| 2025-06-03 | 299.09 | $308.22 | 412400 |
| 2025-06-02 | 298.15 | $301.91 | 491523 |
| 2025-05-30 | 297.79 | $292.82 | 696900 |
| 2025-05-29 | 298.29 | $291.94 | 328243 |
| 2025-05-28 | 298.85 | $295.56 | 219400 |
| 2025-05-27 | 299.03 | $300.24 | 406600 |
| 2025-05-23 | 298.70 | $291.98 | 250529 |
| 2025-05-22 | 299.12 | $295.82 | 273200 |
| 2025-05-21 | 299.13 | $299.78 | 280103 |
| 2025-05-20 | 298.67 | $303.94 | 259500 |
| 2025-05-19 | 297.71 | $304.46 | 187000 |
| 2025-05-16 | 296.55 | $304.00 | 303400 |
| 2025-05-15 | 295.30 | $300.73 | 176100 |
| 2025-05-14 | 294.24 | $300.25 | 222777 |
| 2025-05-13 | 293.12 | $299.16 | 275400 |
| 2025-05-12 | 292.00 | $304.45 | 249500 |
| 2025-05-09 | 290.25 | $296.32 | 176022 |
| 2025-05-08 | 289.20 | $295.85 | 228526 |
| 2025-05-07 | 288.11 | $297.29 | 306600 |
| 2025-05-06 | 286.72 | $295.76 | 302826 |
| 2025-05-05 | 285.32 | $294.97 | 195414 |
| 2025-05-02 | 283.85 | $297.22 | 214820 |
| 2025-05-01 | 282.07 | $290.31 | 205600 |
| 2025-04-30 | 280.95 | $288.23 | 591021 |
| 2025-04-29 | 280.04 | $288.06 | 239017 |
| 2025-04-28 | 279.15 | $287.28 | 265300 |
| 2025-04-25 | 278.33 | $284.25 | 301908 |
| 2025-04-24 | 277.85 | $285.16 | 367206 |
| 2025-04-23 | 277.32 | $283.11 | 345000 |
| 2025-04-22 | 277.03 | $280.09 | 266353 |
| 2025-04-21 | 277.07 | $271.85 | 268600 |
| 2025-04-17 | 277.92 | $277.62 | 272714 |
| 2025-04-16 | 278.23 | $275.20 | 230348 |
| 2025-04-15 | 278.82 | $276.70 | 163647 |
| 2025-04-14 | 279.28 | $278.33 | 216900 |
| 2025-04-11 | 279.59 | $279.55 | 357831 |
| 2025-04-10 | 279.80 | $277.61 | 576222 |
| 2025-04-09 | 280.20 | $280.28 | 726500 |
| 2025-04-08 | 280.34 | $262.08 | 484100 |
| 2025-04-07 | 282.30 | $263.39 | 718600 |
| 2025-04-04 | 284.23 | $264.78 | 660228 |
| 2025-04-03 | 286.14 | $275.32 | 409213 |
| 2025-04-02 | 287.08 | $293.90 | 331600 |
| 2025-04-01 | 286.21 | $289.01 | 311300 |
| 2025-03-31 | 285.76 | $288.75 | 362442 |
| 2025-03-28 | 285.34 | $286.28 | 297100 |
| 2025-03-27 | 285.21 | $293.82 | 268600 |
| 2025-03-26 | 284.36 | $294.33 | 283790 |
| 2025-03-25 | 283.47 | $293.22 | 420929 |
| 2025-03-24 | 282.69 | $287.39 | 450548 |
| 2025-03-21 | 282.53 | $277.56 | 3.1M |
| 2025-03-20 | 283.41 | $281.50 | 524296 |
| 2025-03-19 | 284.02 | $283.06 | 473117 |
| 2025-03-18 | 284.53 | $280.76 | 320143 |
| 2025-03-17 | 285.35 | $279.42 | 572200 |
| 2025-03-14 | 286.38 | $282.78 | 297314 |
| 2025-03-13 | 287.14 | $278.93 | 385720 |
| 2025-03-12 | 288.30 | $277.62 | 386100 |
| 2025-03-11 | 289.64 | $281.61 | 372600 |
| 2025-03-10 | 290.66 | $282.58 | 400402 |
| 2025-03-07 | 291.58 | $288.93 | 379900 |
| 2025-03-06 | 291.87 | $283.33 | 362800 |
| 2025-03-05 | 292.72 | $283.33 | 512900 |
| 2025-03-04 | 293.56 | $281.23 | 568181 |
| 2025-03-03 | 294.62 | $289.02 | 416100 |
| 2025-02-28 | 294.94 | $297.16 | 418900 |
| 2025-02-27 | 294.49 | $295.00 | 277014 |
| 2025-02-26 | 294.22 | $294.29 | 278000 |
| 2025-02-25 | 294.02 | $296.04 | 479100 |
| 2025-02-24 | 293.62 | $299.21 | 755339 |
| 2025-02-21 | 292.87 | $301.06 | 531400 |
| 2025-02-20 | 291.88 | $302.66 | 874200 |
| 2025-02-19 | 290.67 | $293.62 | 532147 |
| 2025-02-18 | 290.30 | $299.38 | 416500 |
| 2025-02-14 | 289.33 | $297.69 | 513308 |
| 2025-02-13 | 288.46 | $291.26 | 294500 |
| 2025-02-12 | 288.16 | $287.20 | 334800 |
| 2025-02-11 | 288.19 | $290.44 | 233130 |
| 2025-02-10 | 287.85 | $291.17 | 481719 |
| 2025-02-07 | 287.32 | $283.04 | 294200 |
| 2025-02-06 | 287.49 | $285.10 | 282149 |
| 2025-02-05 | 287.40 | $286.55 | 349100 |
| 2025-02-04 | 287.09 | $281.71 | 455113 |
| 2025-02-03 | 287.18 | $285.86 | 434200 |
| 2025-01-31 | 286.78 | $289.50 | 496314 |
| 2025-01-30 | 285.93 | $296.54 | 417441 |
| 2025-01-29 | 284.28 | $292.57 | 391817 |
| 2025-01-28 | 282.89 | $292.68 | 289759 |
| 2025-01-27 | 281.39 | $288.22 | 342713 |
| 2025-01-24 | 280.23 | $290.72 | 328323 |
| 2025-01-23 | 278.74 | $287.82 | 431726 |
| 2025-01-22 | 277.43 | $287.54 | 417479 |
| 2025-01-21 | 276.04 | $290.47 | 499075 |
| 2025-01-17 | 274.26 | $288.06 | 499640 |
| 2025-01-16 | 272.68 | $284.28 | 326038 |
| 2025-01-15 | 271.47 | $281.99 | 334300 |
| 2025-01-14 | 270.53 | $277.76 | 390005 |
| 2025-01-13 | 270.10 | $274.80 | 462434 |
| 2025-01-10 | 270.11 | $267.04 | 536200 |
| 2025-01-08 | 271.05 | $267.51 | 507600 |
| 2025-01-07 | 272.13 | $270.11 | 689700 |
| 2025-01-06 | 273.13 | $271.34 | 444818 |
| 2025-01-03 | 274.19 | $267.75 | 430215 |
| 2025-01-02 | 275.79 | $266.61 | 324800 |
| 2024-12-31 | 277.74 | $269.26 | 346700 |
| 2024-12-30 | 279.68 | $266.22 | 280060 |
| 2024-12-27 | 282.18 | $269.73 | 304241 |
| 2024-12-26 | 284.59 | $271.30 | 333839 |
| 2024-12-24 | 287.09 | $270.98 | 131600 |
| 2024-12-23 | 289.87 | $270.08 | 404095 |
| 2024-12-20 | 292.97 | $269.02 | 3.9M |
| 2024-12-19 | 296.40 | $264.20 | 500550 |
| 2024-12-18 | 300.52 | $268.47 | 435700 |
| 2024-12-17 | 304.43 | $280.07 | 723025 |
| 2024-12-16 | 307.38 | $287.82 | 395541 |
| 2024-12-13 | 309.69 | $292.16 | 263894 |
| 2024-12-12 | 311.68 | $301.43 | 354212 |
| 2024-12-11 | 312.84 | $306.29 | 401810 |
| 2024-12-10 | 313.60 | $306.88 | 287245 |
| 2024-12-09 | 314.39 | $308.26 | 256770 |
| 2024-12-06 | 315.10 | $304.39 | 265253 |
| 2024-12-05 | 316.26 | $307.60 | 325297 |
| 2024-12-04 | 317.20 | $310.82 | 214349 |
| 2024-12-03 | 317.74 | $317.32 | 211300 |
| 2024-12-02 | 317.53 | $319.95 | 409908 |
| 2024-11-29 | 316.91 | $321.24 | 174000 |
| 2024-11-27 | 316.01 | $322.58 | 252600 |
| 2024-11-26 | 314.82 | $321.91 | 205495 |
| 2024-11-25 | 313.56 | $323.08 | 562725 |
| 2024-11-22 | 312.07 | $319.27 | 282242 |
| 2024-11-21 | 310.77 | $316.43 | 326311 |
| 2024-11-20 | 309.64 | $313.53 | 378305 |
| 2024-11-19 | 308.63 | $309.03 | 304818 |
| 2024-11-18 | 307.95 | $310.33 | 408700 |
| 2024-11-15 | 307.08 | $310.44 | 318600 |
| 2024-11-14 | 306.13 | $309.97 | 405100 |
| 2024-11-13 | 305.16 | $312.92 | 228635 |
| 2024-11-12 | 303.82 | $319.81 | 402827 |
| 2024-11-11 | 301.67 | $323.18 | 334900 |
| 2024-11-08 | 299.07 | $320.62 | 287534 |
| 2024-11-07 | 296.57 | $321.03 | 565000 |
| 2024-11-06 | 293.87 | $326.32 | 698173 |
| 2024-11-05 | 290.48 | $291.70 | 294300 |
| 2024-11-04 | 290.35 | $289.04 | 219200 |
| 2024-11-01 | 290.45 | $287.09 | 235717 |
| 2024-10-31 | 290.71 | $286.34 | 244625 |
| 2024-10-30 | 291.01 | $289.59 | 147946 |
| 2024-10-29 | 290.98 | $294.35 | 253700 |
| 2024-10-28 | 290.48 | $297.54 | 372504 |
| 2024-10-25 | 289.63 | $283.54 | 368712 |
| 2024-10-24 | 290.15 | $293.80 | 636414 |
| 2024-10-23 | 289.67 | $282.63 | 387710 |
| 2024-10-22 | 290.28 | $287.19 | 337400 |
| 2024-10-21 | 290.47 | $296.32 | 204211 |
| 2024-10-18 | 289.72 | $296.92 | 179530 |
| 2024-10-17 | 288.85 | $296.34 | 270000 |
| 2024-10-16 | 287.98 | $292.25 | 157342 |
| 2024-10-15 | 287.42 | $290.82 | 207000 |
| 2024-10-14 | 286.96 | $293.66 | 248900 |
| 2024-10-11 | 286.15 | $290.95 | 274700 |
| 2024-10-10 | 285.55 | $286.42 | 274900 |
| 2024-10-09 | 285.31 | $288.07 | 225800 |
| 2024-10-08 | 284.84 | $283.46 | 283900 |
| 2024-10-07 | 284.75 | $284.67 | 272300 |
| 2024-10-04 | 284.49 | $281.38 | 227327 |
| 2024-10-03 | 284.50 | $279.86 | 272811 |
| 2024-10-02 | 284.62 | $285.93 | 221025 |
| 2024-10-01 | 284.10 | $289.96 | 227800 |
| 2024-09-30 | 283.12 | $289.21 | 276339 |
| 2024-09-27 | 282.19 | $289.62 | 214600 |
| 2024-09-26 | 281.18 | $289.99 | 258332 |
| 2024-09-25 | 280.09 | $287.46 | 365449 |
| 2024-09-24 | 279.20 | $289.42 | 375234 |
| 2024-09-23 | 278.12 | $283.73 | 390300 |
| 2024-09-20 | 277.57 | $281.08 | 1.4M |
| 2024-09-19 | 277.26 | $286.14 | 370400 |
| 2024-09-18 | 276.46 | $277.11 | 365100 |
| 2024-09-17 | 276.53 | $280.61 | 265215 |
| 2024-09-16 | 276.26 | $279.29 | 263100 |
| 2024-09-13 | 276.13 | $277.90 | 281700 |
| 2024-09-12 | 276.16 | $274.04 | 323000 |
| 2024-09-11 | 276.58 | $272.22 | 542800 |
| 2024-09-10 | 277.23 | $271.23 | 335800 |
| 2024-09-09 | 278.00 | $272.37 | 378636 |
| 2024-09-06 | 278.72 | $272.69 | 376500 |
| 2024-09-05 | 279.47 | $271.96 | 433115 |
| 2024-09-04 | 280.34 | $273.46 | 330500 |
| 2024-09-03 | 281.13 | $272.79 | 365831 |
| 2024-08-30 | 282.04 | $286.65 | 507100 |
| 2024-08-29 | 281.62 | $280.60 | 260521 |
| 2024-08-28 | 281.86 | $278.37 | 321940 |
| 2024-08-27 | 282.44 | $281.78 | 256000 |
| 2024-08-26 | 282.79 | $286.71 | 495818 |
| 2024-08-23 | 282.74 | $282.14 | 274213 |
| 2024-08-22 | 283.24 | $279.20 | 288210 |
| 2024-08-21 | 284.15 | $283.35 | 230700 |
| 2024-08-20 | 284.72 | $279.07 | 238000 |
| 2024-08-19 | 285.80 | $280.19 | 206514 |
| 2024-08-16 | 286.88 | $281.54 | 197529 |
| 2024-08-15 | 287.94 | $283.50 | 231236 |
| 2024-08-14 | 288.93 | $280.14 | 272800 |
| 2024-08-13 | 290.37 | $282.53 | 331600 |
| 2024-08-12 | 291.71 | $278.81 | 310600 |
| 2024-08-09 | 293.51 | $282.82 | 358400 |
| 2024-08-08 | 294.99 | $285.30 | 275900 |
| 2024-08-07 | 296.26 | $282.41 | 422700 |
| 2024-08-06 | 297.82 | $287.11 | 474800 |
| 2024-08-05 | 298.89 | $283.99 | 648500 |
| 2024-08-02 | 300.24 | $287.22 | 402335 |
| 2024-08-01 | 301.26 | $295.95 | 342800 |
| 2024-07-31 | 301.37 | $304.56 | 417800 |
| 2024-07-30 | 300.56 | $302.00 | 308047 |
| 2024-07-29 | 299.89 | $303.00 | 277727 |
| 2024-07-26 | 299.04 | $304.05 | 452800 |
| 2024-07-25 | 297.98 | $308.15 | 832018 |
| 2024-07-24 | 296.41 | $293.82 | 474036 |
| 2024-07-23 | 296.14 | $301.16 | 335048 |
| 2024-07-22 | 295.08 | $302.70 | 348400 |
| 2024-07-19 | 293.77 | $304.12 | 284832 |
| 2024-07-18 | 292.22 | $307.96 | 355100 |
| 2024-07-17 | 290.18 | $308.75 | 311000 |
| 2024-07-16 | 287.95 | $307.63 | 283909 |
| 2024-07-15 | 285.69 | $300.44 | 354115 |
| 2024-07-12 | 284.01 | $296.82 | 401844 |
| 2024-07-11 | 282.59 | $292.42 | 448633 |
| 2024-07-10 | 281.55 | $284.15 | 301407 |
| 2024-07-09 | 281.29 | $277.90 | 314652 |
| 2024-07-08 | 281.67 | $280.70 | 251300 |
| 2024-07-05 | 281.82 | $280.51 | 642748 |
| 2024-07-03 | 282.04 | $282.24 | 266617 |
| 2024-07-02 | 282.11 | $282.84 | 395807 |
| 2024-07-01 | 282.20 | $279.98 | 467941 |
| 2024-06-28 | 282.67 | $285.60 | 840227 |
| 2024-06-27 | 282.65 | $280.64 | 467710 |
| 2024-06-26 | 283.17 | $282.72 | 349425 |
| 2024-06-25 | 283.57 | $280.03 | 447039 |
| 2024-06-24 | 284.35 | $282.10 | 350800 |
| 2024-06-21 | 285.04 | $281.90 | 1.5M |
| 2024-06-20 | 285.85 | $280.73 | 492422 |
| 2024-06-18 | 286.86 | $283.19 | 373800 |
| 2024-06-17 | 287.73 | $284.74 | 442800 |
| 2024-06-14 | 288.52 | $277.09 | 424000 |
| 2024-06-13 | 290.14 | $279.47 | 393412 |
| 2024-06-12 | 291.61 | $280.93 | 310237 |
| 2024-06-11 | 292.99 | $280.79 | 362446 |
| 2024-06-10 | 294.45 | $284.57 | 422800 |
| 2024-06-07 | 295.59 | $286.96 | 342213 |
| 2024-06-06 | 296.53 | $289.44 | 222626 |
| 2024-06-05 | 297.26 | $289.36 | 366142 |
| 2024-06-04 | 298.03 | $288.15 | 407600 |
| 2024-06-03 | 298.93 | $297.23 | 257000 |
| 2024-05-31 | 298.93 | $300.78 | 687026 |
| 2024-05-30 | 298.54 | $298.16 | 360300 |
| 2024-05-29 | 298.35 | $292.53 | 349300 |
| 2024-05-28 | 298.66 | $302.13 | 376400 |
| 2024-05-24 | 298.01 | $303.80 | 329000 |
| 2024-05-23 | 297.14 | $304.80 | 344422 |
| 2024-05-22 | 296.11 | $302.27 | 327338 |
| 2024-05-21 | 295.38 | $300.55 | 241914 |
| 2024-05-20 | 294.88 | $303.31 | 331241 |
| 2024-05-17 | 294.19 | $298.37 | 356400 |
| 2024-05-16 | 294.08 | $298.06 | 275840 |
| 2024-05-15 | 294.09 | $296.56 | 378800 |
| 2024-05-14 | 294.38 | $290.65 | 399845 |
| 2024-05-13 | 295.37 | $293.80 | 235806 |
| 2024-05-10 | 296.22 | $293.15 | 228100 |
| 2024-05-09 | 297.29 | $295.51 | 234054 |
| 2024-05-08 | 298.29 | $292.81 | 275043 |
| 2024-05-07 | 299.75 | $295.36 | 438149 |
| 2024-05-06 | 301.15 | $292.16 | 298523 |
| 2024-05-03 | 303.07 | $289.78 | 249200 |
| 2024-05-02 | 305.45 | $290.72 | 281025 |
| 2024-05-01 | 307.97 | $286.31 | 387500 |
| 2024-04-30 | 311.15 | $284.72 | 401900 |
| 2024-04-29 | 314.71 | $293.93 | 364000 |
| 2024-04-26 | 317.59 | $290.62 | 488500 |
| 2024-04-25 | 320.98 | $292.13 | 920200 |
| 2024-04-24 | 324.45 | $313.56 | 301000 |
| 2024-04-23 | 325.96 | $313.94 | 233200 |
| 2024-04-22 | 327.52 | $319.54 | 159000 |
| 2024-04-19 | 328.59 | $319.49 | 223949 |
| 2024-04-18 | 329.73 | $320.16 | 147700 |
| 2024-04-17 | 330.84 | $322.12 | 145800 |
| 2024-04-16 | 331.77 | $322.88 | 160646 |
| 2024-04-15 | 332.62 | $325.23 | 175800 |
| 2024-04-12 | 333.23 | $325.53 | 182013 |
| 2024-04-11 | 333.78 | $330.75 | 194515 |
| 2024-04-10 | 333.80 | $332.01 | 189800 |
| 2024-04-09 | 333.65 | $335.95 | 193900 |
| 2024-04-08 | 333.03 | $337.08 | 234904 |
| 2024-04-05 | 332.23 | $340.04 | 182930 |
| 2024-04-04 | 331.06 | $336.28 | 168300 |
| 2024-04-03 | 330.18 | $338.51 | 215800 |
| 2024-04-02 | 329.00 | $333.08 | 268000 |
| 2024-04-01 | 328.28 | $333.14 | 167707 |
| 2024-03-28 | 327.50 | $334.18 | 227900 |
| 2024-03-27 | 326.56 | $336.90 | 170400 |
| 2024-03-26 | 325.28 | $331.38 | 203100 |
| 2024-03-25 | 324.49 | $331.53 | 211433 |
| 2024-03-22 | 323.66 | $330.43 | 207444 |
| 2024-03-21 | 322.90 | $331.85 | 166656 |
| 2024-03-20 | 321.94 | $326.93 | 162340 |
| 2024-03-19 | 321.41 | $325.08 | 323928 |
| 2024-03-18 | 321.01 | $320.71 | 203163 |
| 2024-03-15 | 321.06 | $320.64 | 1.1M |
| 2024-03-14 | 321.17 | $319.25 | 315330 |
| 2024-03-13 | 321.29 | $324.07 | 310600 |
| 2024-03-12 | 320.79 | $321.18 | 176727 |
| 2024-03-11 | 320.46 | $317.94 | 193618 |
| 2024-03-08 | 320.35 | $319.80 | 311200 |
| 2024-03-07 | 319.95 | $321.98 | 253642 |
| 2024-03-06 | 319.24 | $322.27 | 193400 |
| 2024-03-05 | 318.34 | $320.26 | 185400 |
| 2024-03-04 | 317.49 | $321.77 | 250946 |
| 2024-03-01 | 316.35 | $320.18 | 258608 |
| 2024-02-29 | 315.21 | $321.22 | 744800 |
| 2024-02-28 | 313.80 | $321.46 | 249335 |
| 2024-02-27 | 312.23 | $322.90 | 255024 |
| 2024-02-26 | 310.33 | $325.59 | 177849 |
| 2024-02-23 | 307.97 | $324.12 | 226229 |
| 2024-02-22 | 305.54 | $319.30 | 215138 |
| 2024-02-21 | 303.38 | $316.27 | 310000 |
| 2024-02-20 | 301.35 | $317.57 | 423546 |
| 2024-02-16 | 299.03 | $326.43 | 395105 |
| 2024-02-15 | 295.64 | $332.34 | 600688 |
| 2024-02-14 | 291.45 | $294.65 | 290900 |
| 2024-02-13 | 290.76 | $289.07 | 255500 |
| 2024-02-12 | 290.56 | $298.47 | 246619 |
| 2024-02-09 | 289.38 | $299.61 | 205241 |
| 2024-02-08 | 288.01 | $297.43 | 187800 |
| 2024-02-07 | 286.74 | $298.26 | 201112 |
| 2024-02-06 | 285.30 | $291.39 | 149916 |
| 2024-02-05 | 284.48 | $288.64 | 128142 |
| 2024-02-02 | 283.86 | $290.14 | 172000 |
| 2024-02-01 | 283.04 | $289.60 | 213900 |
| 2024-01-31 | 282.22 | $285.42 | 299922 |
| 2024-01-30 | 281.77 | $290.75 | 153000 |
| 2024-01-29 | 280.77 | $284.84 | 165647 |
| 2024-01-26 | 280.31 | $281.29 | 131201 |
| 2024-01-25 | 280.20 | $280.41 | 171421 |
| 2024-01-24 | 280.18 | $280.98 | 163949 |
| 2024-01-23 | 280.12 | $281.58 | 212300 |
| 2024-01-22 | 279.99 | $283.37 | 231729 |
| 2024-01-19 | 279.64 | $278.84 | 164700 |
| 2024-01-18 | 279.71 | $280.29 | 166800 |
| 2024-01-17 | 279.61 | $278.85 | 130100 |
| 2024-01-16 | 279.61 | $278.59 | 243800 |
| 2024-01-12 | 279.60 | $281.97 | 133841 |
| 2024-01-11 | 279.19 | $280.82 | 229927 |
| 2024-01-10 | 278.83 | $277.00 | 189300 |
| 2024-01-09 | 278.80 | $277.49 | 190617 |
| 2024-01-08 | 278.66 | $284.36 | 236843 |
| 2024-01-05 | 277.79 | $277.64 | 352821 |
| 2024-01-04 | 277.50 | $275.61 | 217300 |
| 2024-01-03 | 277.39 | $279.13 | 185200 |
| 2024-01-02 | 276.92 | $281.43 | 184317 |
| 2023-12-29 | 276.23 | $279.68 | 188617 |
| 2023-12-28 | 275.68 | $281.25 | 105249 |
| 2023-12-27 | 274.94 | $282.91 | 112307 |
| 2023-12-26 | 273.96 | $282.75 | 103500 |
| 2023-12-22 | 272.95 | $282.68 | 227903 |
| 2023-12-21 | 271.88 | $279.01 | 266300 |
| 2023-12-20 | 271.10 | $273.82 | 216034 |
| 2023-12-19 | 270.79 | $277.13 | 262126 |
| 2023-12-18 | 270.13 | $273.13 | 265800 |
| 2023-12-15 | 269.84 | $270.52 | 637400 |
| 2023-12-14 | 269.81 | $269.87 | 389036 |
| 2023-12-13 | 269.85 | $268.92 | 371962 |
| 2023-12-12 | 270.01 | $266.10 | 230122 |
| 2023-12-11 | 270.44 | $269.95 | 292700 |
| 2023-12-08 | 270.49 | $264.64 | 173218 |
| 2023-12-07 | 271.04 | $267.63 | 178437 |
| 2023-12-06 | 271.30 | $267.05 | 272633 |
| 2023-12-05 | 271.60 | $269.67 | 293507 |
| 2023-12-04 | 271.64 | $277.53 | 270900 |
| 2023-12-01 | 270.87 | $278.91 | 287700 |
| 2023-11-30 | 269.90 | $275.26 | 870100 |
| 2023-11-29 | 269.22 | $270.25 | 297014 |
| 2023-11-28 | 268.94 | $269.23 | 355649 |
| 2023-11-27 | 268.68 | $271.56 | 314700 |
| 2023-11-24 | 268.08 | $268.00 | 81300 |
| 2023-11-22 | 267.72 | $267.81 | 199700 |
| 2023-11-21 | 267.29 | $267.43 | 241300 |
| 2023-11-20 | 266.79 | $269.84 | 228042 |
| 2023-11-17 | 265.95 | $272.42 | 242892 |
| 2023-11-16 | 264.73 | $271.84 | 211100 |
| 2023-11-15 | 263.46 | $272.74 | 239515 |
| 2023-11-14 | 262.02 | $272.87 | 200600 |
| 2023-11-13 | 260.51 | $267.60 | 131018 |
| 2023-11-10 | 259.46 | $267.21 | 128413 |
| 2023-11-09 | 258.40 | $264.47 | 233200 |
| 2023-11-08 | 257.56 | $265.00 | 363908 |
| 2023-11-07 | 256.67 | $265.41 | 323508 |
| 2023-11-06 | 255.74 | $265.88 | 319323 |
| 2023-11-03 | 254.74 | $265.10 | 305600 |
| 2023-11-02 | 253.80 | $265.04 | 427100 |
| 2023-11-01 | 252.83 | $262.05 | 456306 |
| 2023-10-31 | 252.12 | $254.38 | 344848 |
| 2023-10-30 | 252.15 | $252.66 | 264000 |
| 2023-10-27 | 252.38 | $248.34 | 513605 |
| 2023-10-26 | 253.08 | $247.23 | 702306 |
| 2023-10-25 | 253.97 | $247.17 | 405424 |
| 2023-10-24 | 254.93 | $247.00 | 435031 |
| 2023-10-23 | 255.98 | $244.56 | 326302 |
| 2023-10-20 | 257.35 | $245.71 | 350110 |
| 2023-10-19 | 258.68 | $250.30 | 331020 |
| 2023-10-18 | 259.64 | $253.78 | 298100 |
| 2023-10-17 | 260.33 | $261.79 | 468437 |
| 2023-10-16 | 260.28 | $259.08 | 262218 |
| 2023-10-13 | 260.51 | $255.90 | 352100 |
| 2023-10-12 | 261.07 | $258.04 | 319300 |
| 2023-10-11 | 261.46 | $263.25 | 154400 |
| 2023-10-10 | 261.35 | $264.39 | 136342 |
| 2023-10-09 | 261.15 | $262.48 | 219300 |
| 2023-10-06 | 261.12 | $260.78 | 317729 |
| 2023-10-05 | 261.31 | $258.44 | 338112 |
| 2023-10-04 | 261.78 | $257.62 | 350640 |
| 2023-10-03 | 262.39 | $255.19 | 469431 |
| 2023-10-02 | 263.30 | $260.00 | 323416 |
| 2023-09-29 | 263.87 | $262.23 | 357172 |
| 2023-09-28 | 264.34 | $262.36 | 318142 |
| 2023-09-27 | 264.91 | $263.21 | 242305 |
| 2023-09-26 | 265.50 | $260.18 | 222503 |
| 2023-09-25 | 266.46 | $264.09 | 127100 |
| 2023-09-22 | 267.10 | $262.03 | 207533 |
| 2023-09-21 | 268.01 | $262.59 | 229200 |
| 2023-09-20 | 268.91 | $265.33 | 297323 |
| 2023-09-19 | 269.61 | $268.43 | 378100 |
| 2023-09-18 | 270.06 | $263.65 | 208336 |
| 2023-09-15 | 271.03 | $261.03 | 842600 |
| 2023-09-14 | 272.33 | $265.91 | 384100 |
| 2023-09-13 | 273.24 | $262.90 | 290100 |
| 2023-09-12 | 274.52 | $266.45 | 320600 |
| 2023-09-11 | 275.55 | $261.90 | 431823 |
| 2023-09-08 | 277.10 | $270.20 | 231200 |
| 2023-09-07 | 277.92 | $272.88 | 335400 |
| 2023-09-06 | 278.52 | $268.99 | 249800 |
| 2023-09-05 | 279.56 | $270.84 | 428900 |
| 2023-09-01 | 280.49 | $285.53 | 221551 |
| 2023-08-31 | 280.01 | $284.96 | 542600 |
| 2023-08-30 | 279.61 | $284.48 | 240100 |
| 2023-08-29 | 279.25 | $285.88 | 190816 |
| 2023-08-28 | 278.79 | $277.62 | 134229 |
| 2023-08-25 | 279.19 | $275.74 | 156500 |
| 2023-08-24 | 279.83 | $274.65 | 209400 |
| 2023-08-23 | 280.61 | $274.34 | 245400 |
| 2023-08-22 | 281.49 | $277.20 | 179411 |
| 2023-08-21 | 282.18 | $276.98 | 175136 |
| 2023-08-18 | 282.94 | $278.47 | 213126 |
| 2023-08-17 | 283.59 | $278.41 | 165200 |
| 2023-08-16 | 284.28 | $281.11 | 159500 |
| 2023-08-15 | 284.73 | $279.83 | 136900 |
| 2023-08-14 | 285.35 | $284.82 | 256416 |
| 2023-08-11 | 285.50 | $282.13 | 201015 |
| 2023-08-10 | 285.90 | $279.78 | 158412 |
| 2023-08-09 | 286.55 | $281.81 | 250800 |
| 2023-08-08 | 287.00 | $284.37 | 195000 |
| 2023-08-07 | 287.21 | $284.36 | 259437 |
| 2023-08-04 | 287.39 | $283.32 | 219911 |
| 2023-08-03 | 287.63 | $288.13 | 273743 |
| 2023-08-02 | 287.35 | $285.04 | 296200 |
| 2023-08-01 | 287.29 | $293.07 | 207600 |
| 2023-07-31 | 286.36 | $292.86 | 270400 |
| 2023-07-28 | 285.36 | $289.67 | 256100 |
| 2023-07-27 | 284.57 | $280.59 | 522601 |
| 2023-07-26 | 284.57 | $290.44 | 284346 |
| 2023-07-25 | 283.51 | $292.90 | 232671 |
| 2023-07-24 | 282.05 | $287.41 | 177046 |
| 2023-07-21 | 280.98 | $286.05 | 147401 |
| 2023-07-20 | 279.90 | $285.83 | 236542 |
| 2023-07-19 | 278.69 | $285.07 | 217748 |
| 2023-07-18 | 277.40 | $288.92 | 155206 |
| 2023-07-17 | 275.59 | $285.38 | 183648 |
| 2023-07-14 | 273.97 | $282.44 | 219900 |
| 2023-07-13 | 272.50 | $283.12 | 225842 |
| 2023-07-12 | 270.85 | $283.32 | 258400 |
| 2023-07-11 | 269.03 | $282.28 | 182318 |
| 2023-07-10 | 267.14 | $279.39 | 340400 |
| 2023-07-07 | 265.37 | $275.74 | 305756 |
| 2023-07-06 | 263.83 | $273.28 | 398213 |
| 2023-07-05 | 262.38 | $270.41 | 344200 |
| 2023-07-03 | 261.06 | $272.16 | 134745 |
| 2023-06-30 | 259.42 | $271.59 | 283676 |
| 2023-06-29 | 257.66 | $270.81 | 256327 |
| 2023-06-28 | 255.79 | $265.20 | 352921 |
| 2023-06-27 | 254.31 | $265.52 | 243716 |
| 2023-06-26 | 252.67 | $258.72 | 228300 |
| 2023-06-23 | 251.57 | $258.26 | 547549 |
| 2023-06-22 | 250.41 | $255.57 | 166800 |
| 2023-06-21 | 249.45 | $255.80 | 258400 |
| 2023-06-20 | 248.41 | $252.43 | 292600 |
| 2023-06-16 | 247.66 | $256.07 | 809350 |
| 2023-06-15 | 246.52 | $255.90 | 292900 |
| 2023-06-14 | 245.34 | $254.85 | 355000 |
| 2023-06-13 | 244.18 | $258.51 | 497627 |
| 2023-06-12 | 242.60 | $251.72 | 367258 |
| 2023-06-09 | 241.61 | $246.62 | 367200 |
| 2023-06-08 | 241.08 | $247.35 | 404504 |
| 2023-06-07 | 240.44 | $249.17 | 336210 |
| 2023-06-06 | 239.61 | $245.10 | 288900 |
| 2023-06-05 | 239.14 | $239.39 | 255806 |
| 2023-06-02 | 239.23 | $241.69 | 388100 |
| 2023-06-01 | 239.09 | $232.21 | 422400 |
| 2023-05-31 | 239.93 | $234.68 | 1.8M |
| 2023-05-30 | 240.59 | $232.12 | 383017 |
| 2023-05-26 | 241.56 | $239.71 | 426821 |
| 2023-05-25 | 241.85 | $236.73 | 305737 |
| 2023-05-24 | 242.51 | $235.67 | 508400 |
| 2023-05-23 | 243.30 | $243.87 | 264900 |
| 2023-05-22 | 243.29 | $245.43 | 190414 |
| 2023-05-19 | 243.16 | $244.03 | 190134 |
| 2023-05-18 | 243.18 | $246.84 | 202919 |
| 2023-05-17 | 242.95 | $243.61 | 257645 |
| 2023-05-16 | 243.05 | $240.32 | 332900 |
| 2023-05-15 | 243.53 | $241.65 | 237331 |
| 2023-05-12 | 243.91 | $241.22 | 155600 |
| 2023-05-11 | 244.35 | $239.39 | 193200 |
| 2023-05-10 | 244.99 | $240.65 | 260500 |
| 2023-05-09 | 245.54 | $243.18 | 381821 |
| 2023-05-08 | 245.87 | $240.73 | 317009 |
| 2023-05-05 | 246.47 | $243.56 | 273036 |
| 2023-05-04 | 246.78 | $239.62 | 397400 |
| 2023-05-03 | 247.49 | $246.40 | 439200 |
| 2023-05-02 | 247.56 | $247.65 | 257390 |
| 2023-05-01 | 247.56 | $246.16 | 279315 |
| 2023-04-28 | 247.74 | $247.80 | 547126 |
| 2023-04-27 | 247.78 | $256.49 | 554300 |
| 2023-04-26 | 246.98 | $240.32 | 607500 |
| 2023-04-25 | 247.79 | $240.70 | 590025 |
| 2023-04-24 | 248.65 | $249.91 | 255505 |
| 2023-04-21 | 248.63 | $249.60 | 320240 |
| 2023-04-20 | 248.65 | $249.50 | 327935 |
| 2023-04-19 | 248.66 | $248.44 | 481300 |
| 2023-04-18 | 248.79 | $253.53 | 308118 |
| 2023-04-17 | 248.40 | $247.85 | 550831 |
| 2023-04-14 | 248.51 | $245.53 | 577100 |
| 2023-04-13 | 248.85 | $244.73 | 519310 |
| 2023-04-12 | 249.25 | $246.17 | 430446 |
| 2023-04-11 | 249.54 | $249.38 | 273611 |
| 2023-04-10 | 249.53 | $245.95 | 369208 |
| 2023-04-06 | 249.85 | $241.84 | 298802 |
| 2023-04-05 | 250.63 | $243.97 | 496100 |
| 2023-04-04 | 251.27 | $246.84 | 425614 |
| 2023-04-03 | 251.70 | $256.83 | 330100 |
| 2023-03-31 | 251.19 | $256.74 | 544200 |
| 2023-03-30 | 250.71 | $250.90 | 466404 |
| 2023-03-29 | 250.84 | $252.47 | 544905 |
| 2023-03-28 | 250.82 | $256.26 | 349900 |
| 2023-03-27 | 250.40 | $256.18 | 347600 |
| 2023-03-24 | 249.93 | $252.17 | 406100 |
| 2023-03-23 | 249.81 | $250.09 | 409733 |
| 2023-03-22 | 249.85 | $247.51 | 338700 |
| 2023-03-21 | 250.13 | $250.54 | 474422 |
| 2023-03-20 | 250.07 | $246.71 | 553902 |
| 2023-03-17 | 250.39 | $240.48 | 1.6M |
| 2023-03-16 | 251.31 | $245.96 | 664100 |
| 2023-03-15 | 251.65 | $242.01 | 810500 |
| 2023-03-14 | 252.33 | $251.48 | 834375 |
| 2023-03-13 | 252.01 | $248.69 | 639800 |
| 2023-03-10 | 251.86 | $249.63 | 804280 |
| 2023-03-09 | 251.51 | $254.06 | 504330 |
| 2023-03-08 | 250.63 | $259.58 | 548900 |
| 2023-03-07 | 249.10 | $259.10 | 633200 |
| 2023-03-06 | 247.49 | $257.83 | 712228 |
| 2023-03-03 | 245.90 | $263.48 | 809026 |
| 2023-03-02 | 243.63 | $260.17 | 815219 |
| 2023-03-01 | 241.54 | $252.92 | 571700 |
| 2023-02-28 | 240.02 | $247.84 | 4.3M |
| 2023-02-27 | 238.86 | $244.86 | 776502 |
| 2023-02-24 | 237.90 | $245.10 | 608100 |
| 2023-02-23 | 236.84 | $243.13 | 540742 |
| 2023-02-22 | 235.85 | $244.58 | 641400 |
| 2023-02-21 | 234.59 | $241.93 | 606015 |
| 2023-02-17 | 233.46 | $247.90 | 773401 |
| 2023-02-16 | 231.61 | $243.10 | 745512 |
| 2023-02-15 | 230.07 | $233.44 | 487263 |
| 2023-02-14 | 229.34 | $234.26 | 445115 |
| 2023-02-13 | 228.43 | $230.97 | 438504 |
| 2023-02-10 | 227.77 | $228.05 | 301700 |
| 2023-02-09 | 227.32 | $227.04 | 345700 |
| 2023-02-08 | 226.89 | $231.33 | 279316 |
| 2023-02-07 | 225.94 | $232.59 | 522900 |
| 2023-02-06 | 224.75 | $233.53 | 328300 |
| 2023-02-03 | 223.34 | $235.59 | 502800 |
| 2023-02-02 | 221.60 | $235.19 | 535200 |
| 2023-02-01 | 219.76 | $231.31 | 290900 |
| 2023-01-31 | 218.15 | $227.45 | 329019 |
| 2023-01-30 | 216.78 | $222.25 | 313919 |
| 2023-01-27 | 215.82 | $226.69 | 325520 |
| 2023-01-26 | 214.31 | $227.85 | 340636 |
| 2023-01-25 | 212.59 | $220.85 | 340621 |
| 2023-01-24 | 211.46 | $215.79 | 350300 |
| 2023-01-23 | 210.75 | $216.31 | 295521 |
| 2023-01-20 | 209.93 | $215.67 | 281900 |
| 2023-01-19 | 209.12 | $211.88 | 429834 |
| 2023-01-18 | 208.61 | $210.69 | 320010 |
| 2023-01-17 | 208.17 | $214.02 | 447035 |
| 2023-01-13 | 207.34 | $216.80 | 323344 |
| 2023-01-12 | 206.19 | $213.18 | 287400 |
| 2023-01-11 | 205.35 | $210.56 | 305223 |
| 2023-01-10 | 204.72 | $209.71 | 270828 |
| 2023-01-09 | 204.15 | $205.69 | 309942 |
| 2023-01-06 | 203.97 | $208.14 | 388630 |
| 2023-01-05 | 203.56 | $206.98 | 320731 |
| 2023-01-04 | 203.28 | $205.19 | 346100 |
| 2023-01-03 | 203.17 | $201.39 | 288343 |
| 2022-12-30 | 203.49 | $202.44 | 186732 |
| 2022-12-29 | 203.75 | $202.85 | 166545 |
| 2022-12-28 | 204.01 | $201.61 | 172400 |
| 2022-12-27 | 204.43 | $205.93 | 107800 |
| 2022-12-23 | 204.44 | $204.45 | 208900 |
| 2022-12-22 | 204.63 | $202.87 | 227400 |
| 2022-12-21 | 205.02 | $205.19 | 340500 |
| 2022-12-20 | 205.21 | $202.70 | 408333 |
| 2022-12-19 | 205.67 | $200.20 | 433728 |
| 2022-12-16 | 206.40 | $201.17 | 1.8M |
| 2022-12-15 | 207.06 | $200.16 | 461604 |
| 2022-12-14 | 207.82 | $204.03 | 395915 |
| 2022-12-13 | 208.21 | $204.68 | 515120 |
| 2022-12-12 | 208.52 | $204.71 | 305700 |
| 2022-12-09 | 208.78 | $203.05 | 336300 |
| 2022-12-08 | 209.22 | $209.05 | 221800 |
| 2022-12-07 | 209.04 | $208.73 | 344400 |
| 2022-12-06 | 208.89 | $208.49 | 387700 |
| 2022-12-05 | 208.73 | $208.73 | 278200 |
| 2022-12-02 | 208.52 | $213.20 | 520100 |
| 2022-12-01 | 207.82 | $211.77 | 263740 |
| 2022-11-30 | 207.20 | $211.29 | 403000 |
| 2022-11-29 | 206.59 | $209.24 | 239319 |
| 2022-11-28 | 206.14 | $207.88 | 260700 |
| 2022-11-25 | 205.78 | $211.75 | 94416 |
| 2022-11-23 | 204.99 | $211.58 | 263900 |
| 2022-11-22 | 204.14 | $212.92 | 408900 |
| 2022-11-21 | 203.05 | $208.34 | 347147 |
| 2022-11-18 | 202.30 | $205.95 | 339128 |
| 2022-11-17 | 201.69 | $205.31 | 364466 |
| 2022-11-16 | 201.01 | $202.69 | 247800 |
| 2022-11-15 | 200.48 | $203.15 | 429235 |
| 2022-11-14 | 199.82 | $201.28 | 726136 |
| 2022-11-11 | 199.25 | $194.05 | 806448 |
| 2022-11-10 | 199.31 | $207.46 | 324868 |
| 2022-11-09 | 198.00 | $201.02 | 304134 |
| 2022-11-08 | 197.21 | $205.77 | 355300 |
| 2022-11-07 | 195.86 | $203.42 | 334147 |
| 2022-11-04 | 194.63 | $202.61 | 410900 |
| 2022-11-03 | 193.36 | $199.51 | 304700 |
| 2022-11-02 | 192.31 | $198.93 | 382221 |
| 2022-11-01 | 191.26 | $205.07 | 455200 |
| 2022-10-31 | 189.55 | $201.48 | 403300 |
| 2022-10-28 | 188.09 | $199.53 | 533557 |
| 2022-10-27 | 186.69 | $199.90 | 789123 |
| 2022-10-26 | 185.14 | $194.13 | 539500 |
| 2022-10-25 | 184.06 | $190.65 | 680418 |
| 2022-10-24 | 183.22 | $187.69 | 400900 |
| 2022-10-21 | 182.57 | $185.97 | 412948 |
| 2022-10-20 | 182.02 | $180.26 | 571800 |
| 2022-10-19 | 181.98 | $180.68 | 383144 |
| 2022-10-18 | 181.90 | $184.62 | 350300 |
| 2022-10-17 | 181.41 | $183.47 | 443439 |
| 2022-10-14 | 181.02 | $181.74 | 395901 |
| 2022-10-13 | 180.77 | $187.04 | 460900 |
| 2022-10-12 | 179.97 | $181.39 | 357500 |
| 2022-10-11 | 179.69 | $183.18 | 511400 |
| 2022-10-10 | 179.27 | $182.89 | 410100 |
| 2022-10-07 | 178.92 | $178.27 | 449600 |
| 2022-10-06 | 179.10 | $181.88 | 688900 |
| 2022-10-05 | 178.98 | $187.97 | 360900 |
| 2022-10-04 | 178.29 | $189.61 | 399725 |
| 2022-10-03 | 177.41 | $182.09 | 501943 |
| 2022-09-30 | 177.25 | $174.41 | 498048 |
| 2022-09-29 | 177.87 | $174.37 | 447100 |
| 2022-09-28 | 178.56 | $176.65 | 580500 |
| 2022-09-27 | 179.10 | $172.61 | 406500 |
| 2022-09-26 | 180.12 | $169.02 | 376200 |
| 2022-09-23 | 181.61 | $170.99 | 432700 |
| 2022-09-22 | 183.04 | $175.12 | 353320 |
| 2022-09-21 | 184.14 | $177.83 | 347200 |
| 2022-09-20 | 185.04 | $179.43 | 424200 |
| 2022-09-19 | 185.83 | $181.58 | 558300 |
| 2022-09-16 | 186.46 | $175.46 | 1.5M |
| 2022-09-15 | 187.77 | $178.12 | 525020 |
| 2022-09-14 | 188.91 | $178.10 | 655900 |
| 2022-09-13 | 190.14 | $188.00 | 312652 |
| 2022-09-12 | 190.46 | $193.54 | 338443 |
| 2022-09-09 | 190.28 | $197.18 | 322538 |
| 2022-09-08 | 189.73 | $190.35 | 373800 |
| 2022-09-07 | 189.86 | $188.34 | 270746 |
| 2022-09-06 | 190.18 | $184.50 | 561528 |
| 2022-09-02 | 190.88 | $183.92 | 291500 |
| 2022-09-01 | 191.66 | $183.24 | 368600 |
| 2022-08-31 | 192.52 | $187.98 | 503944 |
| 2022-08-30 | 192.89 | $189.55 | 333132 |
| 2022-08-29 | 193.10 | $195.80 | 338111 |
| 2022-08-26 | 192.69 | $194.60 | 214734 |
| 2022-08-25 | 192.38 | $196.01 | 268773 |
| 2022-08-24 | 191.88 | $189.98 | 326000 |
| 2022-08-23 | 191.94 | $190.04 | 284325 |
| 2022-08-22 | 191.98 | $188.29 | 220123 |
| 2022-08-19 | 192.16 | $191.68 | 302400 |
| 2022-08-18 | 191.96 | $195.08 | 201342 |
| 2022-08-17 | 191.39 | $194.80 | 159231 |
| 2022-08-16 | 190.78 | $197.43 | 200100 |
| 2022-08-15 | 189.83 | $196.05 | 201528 |
| 2022-08-12 | 188.91 | $197.20 | 208300 |
| 2022-08-11 | 187.79 | $194.07 | 270700 |
| 2022-08-10 | 186.87 | $193.93 | 274800 |
| 2022-08-09 | 185.88 | $190.06 | 273442 |
| 2022-08-08 | 185.18 | $187.91 | 552842 |
| 2022-08-05 | 184.61 | $188.61 | 251440 |
| 2022-08-04 | 183.90 | $185.64 | 357000 |
| 2022-08-03 | 183.41 | $181.29 | 493554 |
| 2022-08-02 | 183.29 | $186.44 | 374500 |
| 2022-08-01 | 182.60 | $191.17 | 470000 |
| 2022-07-29 | 181.36 | $190.25 | 469545 |
| 2022-07-28 | 180.11 | $186.33 | 623514 |
| 2022-07-27 | 179.16 | $186.72 | 387533 |
| 2022-07-26 | 178.10 | $184.17 | 307834 |
| 2022-07-25 | 177.24 | $185.20 | 272000 |
| 2022-07-22 | 176.23 | $180.73 | 339000 |
| 2022-07-21 | 175.55 | $183.67 | 391213 |
| 2022-07-20 | 174.52 | $179.61 | 303100 |
| 2022-07-19 | 173.82 | $180.48 | 346800 |
| 2022-07-18 | 173.00 | $175.34 | 293300 |
| 2022-07-15 | 172.62 | $176.46 | 242420 |
| 2022-07-14 | 172.16 | $174.69 | 383442 |
| 2022-07-13 | 171.87 | $175.60 | 395800 |
| 2022-07-12 | 171.50 | $173.12 | 408301 |
| 2022-07-11 | 171.44 | $173.24 | 374933 |
| 2022-07-08 | 171.44 | $172.57 | 325809 |
| 2022-07-07 | 171.61 | $174.32 | 418633 |
| 2022-07-06 | 171.73 | $169.64 | 617418 |
| 2022-07-05 | 172.43 | $169.74 | 481101 |
| 2022-07-01 | 173.23 | $171.07 | 437100 |
| 2022-06-30 | 174.03 | $169.86 | 408600 |
| 2022-06-29 | 175.06 | $170.88 | 395200 |
| 2022-06-28 | 176.11 | $172.85 | 347029 |
| 2022-06-27 | 177.13 | $173.94 | 379217 |
| 2022-06-24 | 178.16 | $172.79 | 631900 |
| 2022-06-23 | 179.37 | $163.47 | 503634 |
| 2022-06-22 | 181.54 | $166.03 | 490347 |
| 2022-06-21 | 183.53 | $170.45 | 453801 |
| 2022-06-17 | 185.14 | $170.10 | 1.0M |
| 2022-06-16 | 186.82 | $167.34 | 604326 |
| 2022-06-15 | 188.84 | $179.77 | 506927 |
| 2022-06-14 | 189.73 | $175.85 | 519029 |
| 2022-06-13 | 191.05 | $178.72 | 374944 |
| 2022-06-10 | 192.12 | $186.81 | 295700 |
| 2022-06-09 | 192.43 | $188.15 | 275400 |
| 2022-06-08 | 192.61 | $194.44 | 273800 |
| 2022-06-07 | 192.16 | $200.61 | 301549 |
| 2022-06-06 | 191.09 | $196.44 | 242100 |
| 2022-06-03 | 190.43 | $193.50 | 215600 |
| 2022-06-02 | 190.06 | $197.02 | 253300 |
| 2022-06-01 | 189.42 | $195.39 | 445303 |
| 2022-05-31 | 188.99 | $194.40 | 1.0M |
| 2022-05-27 | 188.66 | $204.97 | 457944 |
| 2022-05-26 | 187.30 | $199.13 | 670068 |
| 2022-05-25 | 186.49 | $186.90 | 420579 |
| 2022-05-24 | 186.86 | $178.95 | 236828 |
| 2022-05-23 | 188.03 | $180.06 | 432816 |
| 2022-05-20 | 189.13 | $178.46 | 399700 |
| 2022-05-19 | 190.46 | $178.78 | 644800 |
| 2022-05-18 | 191.84 | $182.41 | 356505 |
| 2022-05-17 | 192.97 | $191.87 | 250400 |
| 2022-05-16 | 193.22 | $185.51 | 361829 |
| 2022-05-13 | 194.13 | $186.49 | 388500 |
| 2022-05-12 | 194.97 | $187.25 | 422023 |
| 2022-05-11 | 195.76 | $187.51 | 539449 |
| 2022-05-10 | 196.50 | $189.93 | 473926 |
| 2022-05-09 | 196.98 | $192.98 | 446800 |
| 2022-05-06 | 197.11 | $197.18 | 501837 |
| 2022-05-05 | 196.75 | $197.55 | 630400 |
| 2022-05-04 | 196.26 | $211.43 | 536600 |
| 2022-05-03 | 194.30 | $204.62 | 543329 |
| 2022-05-02 | 192.87 | $197.82 | 451640 |
| 2022-04-29 | 192.04 | $198.25 | 491704 |
| 2022-04-28 | 191.09 | $199.13 | 489529 |
| 2022-04-27 | 189.99 | $189.24 | 477509 |
| 2022-04-26 | 189.81 | $186.75 | 417621 |
| 2022-04-25 | 189.89 | $190.38 | 504000 |
| 2022-04-22 | 189.64 | $192.64 | 492500 |
| 2022-04-21 | 189.20 | $197.23 | 335656 |
| 2022-04-20 | 188.30 | $200.63 | 367000 |
| 2022-04-19 | 187.05 | $198.51 | 399600 |
| 2022-04-18 | 185.99 | $194.54 | 302402 |
| 2022-04-14 | 185.29 | $194.26 | 363403 |
| 2022-04-13 | 184.60 | $189.17 | 258913 |
| 2022-04-12 | 184.39 | $184.36 | 389038 |
| 2022-04-11 | 184.68 | $183.04 | 422937 |
| 2022-04-08 | 185.11 | $179.36 | 283034 |
| 2022-04-07 | 185.93 | $178.45 | 258400 |
| 2022-04-06 | 186.88 | $178.83 | 612632 |
| 2022-04-05 | 187.85 | $179.00 | 400241 |
| 2022-04-04 | 188.82 | $182.20 | 330838 |
| 2022-04-01 | 189.49 | $184.77 | 385605 |
| 2022-03-31 | 189.94 | $183.35 | 528429 |
| 2022-03-30 | 190.56 | $184.68 | 588500 |
| 2022-03-29 | 191.07 | $185.25 | 852519 |
| 2022-03-28 | 191.53 | $190.95 | 607319 |
| 2022-03-25 | 191.45 | $194.93 | 404300 |
| 2022-03-24 | 190.94 | $195.29 | 423230 |
| 2022-03-23 | 190.29 | $194.34 | 484700 |
| 2022-03-22 | 189.63 | $195.28 | 391946 |
| 2022-03-21 | 188.77 | $194.71 | 450412 |
| 2022-03-18 | 187.88 | $191.50 | 733900 |
| 2022-03-17 | 187.21 | $191.03 | 445300 |
| 2022-03-16 | 186.47 | $189.47 | 401912 |
| 2022-03-15 | 185.78 | $190.04 | 391544 |
| 2022-03-14 | 184.89 | $187.67 | 367434 |
| 2022-03-11 | 184.11 | $188.23 | 634482 |
| 2022-03-10 | 183.14 | $188.27 | 429229 |
| 2022-03-09 | 182.05 | $189.01 | 534800 |
| 2022-03-08 | 180.74 | $182.01 | 444200 |
| 2022-03-07 | 179.97 | $184.69 | 476230 |
| 2022-03-04 | 178.80 | $188.86 | 398292 |
| 2022-03-03 | 177.10 | $190.03 | 584700 |
| 2022-03-02 | 175.15 | $189.21 | 543700 |
| 2022-03-01 | 173.13 | $187.18 | 646700 |
| 2022-02-28 | 171.14 | $190.87 | 1.0M |
| 2022-02-25 | 168.60 | $183.42 | 562638 |
| 2022-02-24 | 166.63 | $172.98 | 398000 |
| 2022-02-23 | 165.53 | $172.67 | 393105 |
| 2022-02-22 | 164.36 | $174.65 | 560800 |
| 2022-02-18 | 162.90 | $174.95 | 465747 |
| 2022-02-17 | 161.29 | $173.74 | 658900 |
| 2022-02-16 | 159.74 | $168.20 | 304200 |
| 2022-02-15 | 158.69 | $166.70 | 354785 |
| 2022-02-14 | 157.77 | $161.85 | 337500 |
| 2022-02-11 | 157.34 | $160.87 | 270501 |
| 2022-02-10 | 157.02 | $160.87 | 222825 |
| 2022-02-09 | 156.73 | $163.15 | 250227 |
| 2022-02-08 | 156.23 | $159.01 | 526100 |
| 2022-02-07 | 156.15 | $154.04 | 428941 |
| 2022-02-04 | 156.59 | $156.14 | 299847 |
| 2022-02-03 | 156.88 | $159.75 | 160400 |
| 2022-02-02 | 156.86 | $160.05 | 325800 |
| 2022-02-01 | 156.83 | $158.46 | 277600 |
| 2022-01-31 | 156.96 | $152.88 | 539214 |
| 2022-01-28 | 157.66 | $151.59 | 398315 |
| 2022-01-27 | 158.54 | $150.60 | 421900 |
| 2022-01-26 | 159.57 | $149.06 | 476200 |
| 2022-01-25 | 160.81 | $151.52 | 413400 |
| 2022-01-24 | 161.85 | $152.21 | 451500 |
| 2022-01-21 | 162.86 | $150.84 | 445038 |
| 2022-01-20 | 164.04 | $160.73 | 358047 |
| 2022-01-19 | 164.24 | $163.70 | 269700 |
| 2022-01-18 | 164.12 | $163.90 | 190117 |
| 2022-01-14 | 163.95 | $166.33 | 169400 |
| 2022-01-13 | 163.52 | $165.59 | 254700 |
| 2022-01-12 | 163.10 | $167.72 | 353811 |
| 2022-01-11 | 162.43 | $164.18 | 222541 |
| 2022-01-10 | 162.06 | $162.40 | 400800 |
| 2022-01-07 | 161.84 | $166.53 | 216204 |
| 2022-01-06 | 161.18 | $165.49 | 230300 |
| 2022-01-05 | 160.58 | $166.75 | 295800 |
| 2022-01-04 | 159.81 | $163.57 | 212100 |
| 2022-01-03 | 159.30 | $161.28 | 173639 |
| 2021-12-31 | 158.96 | $162.22 | 152713 |
| 2021-12-30 | 158.49 | $161.47 | 137800 |
| 2021-12-29 | 158.04 | $162.60 | 104643 |
| 2021-12-28 | 157.41 | $161.37 | 135100 |
| 2021-12-27 | 156.87 | $161.14 | 193244 |
| 2021-12-23 | 156.35 | $158.67 | 197540 |
| 2021-12-22 | 156.07 | $157.75 | 196521 |
| 2021-12-21 | 155.91 | $155.42 | 196800 |
| 2021-12-20 | 156.01 | $153.44 | 295241 |
| 2021-12-17 | 156.35 | $159.24 | 707430 |
| 2021-12-16 | 156.13 | $157.88 | 333300 |
| 2021-12-15 | 156.05 | $155.36 | 282700 |
| 2021-12-14 | 156.26 | $156.91 | 367006 |
| 2021-12-13 | 156.36 | $156.49 | 438800 |
| 2021-12-10 | 156.55 | $158.17 | 233000 |
| 2021-12-09 | 156.62 | $156.86 | 243200 |
| 2021-12-08 | 156.85 | $157.00 | 204149 |
| 2021-12-07 | 157.10 | $157.15 | 286049 |
| 2021-12-06 | 157.38 | $153.96 | 405341 |
| 2021-12-03 | 158.01 | $151.39 | 334500 |
| 2021-12-02 | 158.93 | $153.40 | 324749 |
| 2021-12-01 | 159.66 | $149.46 | 401000 |
| 2021-11-30 | 160.78 | $148.63 | 621900 |
| 2021-11-29 | 161.98 | $156.83 | 306245 |
| 2021-11-26 | 162.34 | $158.20 | 148811 |
| 2021-11-24 | 162.51 | $161.78 | 192116 |
| 2021-11-23 | 162.25 | $163.98 | 233800 |
| 2021-11-22 | 161.73 | $164.00 | 341200 |
| 2021-11-19 | 161.14 | $161.70 | 246924 |
| 2021-11-18 | 160.72 | $160.39 | 220500 |
| 2021-11-17 | 160.37 | $159.26 | 487724 |
| 2021-11-16 | 160.07 | $165.57 | 356445 |
| 2021-11-15 | 159.09 | $165.06 | 259400 |
| 2021-11-12 | 158.08 | $166.83 | 236233 |
| 2021-11-11 | 156.81 | $166.42 | 272138 |
| 2021-11-10 | 155.48 | $163.91 | 387100 |
| 2021-11-09 | 154.30 | $165.98 | 383900 |
| 2021-11-08 | 152.82 | $164.94 | 423500 |
| 2021-11-05 | 151.33 | $163.29 | 437700 |
| 2021-11-04 | 149.91 | $160.81 | 569500 |
| 2021-11-03 | 148.63 | $155.42 | 506569 |
| 2021-11-02 | 147.79 | $150.46 | 440848 |
| 2021-11-01 | 147.40 | $149.22 | 436400 |
| 2021-10-29 | 147.10 | $146.16 | 421958 |
| 2021-10-28 | 147.07 | $144.29 | 453309 |
| 2021-10-27 | 147.21 | $143.98 | 415800 |
| 2021-10-26 | 147.39 | $151.14 | 231400 |
| 2021-10-25 | 146.86 | $152.85 | 276031 |
| 2021-10-22 | 146.13 | $149.29 | 210900 |
| 2021-10-21 | 145.71 | $148.36 | 320400 |
| 2021-10-20 | 145.35 | $149.36 | 266614 |
| 2021-10-19 | 144.88 | $147.57 | 300228 |
| 2021-10-18 | 144.54 | $148.57 | 428103 |
| 2021-10-15 | 144.07 | $147.58 | 318100 |
| 2021-10-14 | 143.68 | $146.26 | 371600 |
| 2021-10-13 | 143.41 | $144.77 | 237300 |
| 2021-10-12 | 143.32 | $144.08 | 222800 |
| 2021-10-11 | 143.29 | $144.02 | 302300 |
| 2021-10-08 | 143.30 | $141.65 | 186839 |
| 2021-10-07 | 143.57 | $142.66 | 261948 |
| 2021-10-06 | 143.77 | $141.18 | 292307 |
| 2021-10-05 | 144.14 | $143.73 | 247900 |
| 2021-10-04 | 144.30 | $142.97 | 334511 |
| 2021-10-01 | 144.56 | $143.26 | 299500 |
| 2021-09-30 | 144.82 | $142.42 | 455100 |
| 2021-09-29 | 145.20 | $144.69 | 315538 |
| 2021-09-28 | 145.39 | $145.92 | 263200 |
| 2021-09-27 | 145.49 | $145.40 | 201100 |
| 2021-09-24 | 145.67 | $142.88 | 226700 |
| 2021-09-23 | 146.13 | $144.39 | 389645 |
| 2021-09-22 | 146.48 | $143.69 | 457700 |
| 2021-09-21 | 146.94 | $140.17 | 533687 |
| 2021-09-20 | 147.79 | $141.06 | 454111 |
| 2021-09-17 | 148.59 | $144.08 | 938900 |
| 2021-09-16 | 149.13 | $146.43 | 272500 |
| 2021-09-15 | 149.47 | $150.09 | 408400 |
| 2021-09-14 | 149.47 | $146.04 | 218008 |
| 2021-09-13 | 149.90 | $149.62 | 358500 |
| 2021-09-10 | 150.02 | $148.59 | 424700 |
| 2021-09-09 | 150.29 | $148.65 | 328900 |
| 2021-09-08 | 150.60 | $148.04 | 323200 |
| 2021-09-07 | 151.02 | $149.02 | 276512 |
| 2021-09-03 | 151.36 | $149.58 | 349700 |
| 2021-09-02 | 151.67 | $149.63 | 279138 |
| 2021-09-01 | 151.98 | $149.54 | 292500 |
| 2021-08-31 | 152.30 | $150.04 | 231000 |
| 2021-08-30 | 152.61 | $152.64 | 352122 |
| 2021-08-27 | 152.68 | $153.09 | 272600 |
| 2021-08-26 | 152.73 | $149.63 | 296700 |
| 2021-08-25 | 153.16 | $151.70 | 256800 |
| 2021-08-24 | 153.39 | $152.55 | 336000 |
| 2021-08-23 | 153.55 | $151.08 | 274785 |
| 2021-08-20 | 153.86 | $149.88 | 528800 |
| 2021-08-19 | 154.29 | $149.74 | 362400 |
| 2021-08-18 | 154.73 | $149.88 | 262300 |
| 2021-08-17 | 155.17 | $152.57 | 165116 |
| 2021-08-16 | 155.33 | $155.22 | 234300 |
| 2021-08-13 | 155.19 | $157.14 | 174734 |
| 2021-08-12 | 154.82 | $158.13 | 193122 |
| 2021-08-11 | 154.33 | $159.99 | 299100 |
| 2021-08-10 | 153.61 | $157.55 | 320292 |
| 2021-08-09 | 153.09 | $153.32 | 196100 |
| 2021-08-06 | 152.97 | $152.73 | 163936 |
| 2021-08-05 | 152.90 | $150.40 | 276600 |
| 2021-08-04 | 153.04 | $151.46 | 285700 |
| 2021-08-03 | 153.08 | $157.44 | 204100 |
| 2021-08-02 | 152.51 | $154.67 | 359300 |
| 2021-07-30 | 152.19 | $157.15 | 220019 |
| 2021-07-29 | 151.62 | $158.74 | 283444 |
| 2021-07-28 | 150.86 | $153.51 | 202103 |
| 2021-07-27 | 150.57 | $153.27 | 324534 |
| 2021-07-26 | 150.28 | $153.76 | 398600 |
| 2021-07-23 | 149.95 | $151.31 | 337000 |
| 2021-07-22 | 149.85 | $149.98 | 379730 |
| 2021-07-21 | 149.89 | $150.84 | 331543 |
| 2021-07-20 | 149.84 | $148.76 | 411700 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
388.90
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
141.75
Average
257.21
Maximum
409.97
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 388.90 | $395.93 | 247820 |
| 2026-07-16 | 387.25 | $396.02 | 216600 |
| 2026-07-15 | 385.31 | $391.91 | 252128 |
| 2026-07-14 | 383.92 | $388.38 | 168619 |
| 2026-07-13 | 383.06 | $385.40 | 245108 |
| 2026-07-10 | 382.70 | $379.22 | 207900 |
| 2026-07-09 | 383.58 | $376.50 | 238600 |
| 2026-07-08 | 385.19 | $381.91 | 325000 |
| 2026-07-07 | 385.91 | $379.35 | 310429 |
| 2026-07-06 | 387.29 | $377.56 | 277127 |
| 2026-07-02 | 389.27 | $372.01 | 219649 |
| 2026-07-01 | 392.72 | $372.40 | 597000 |
| 2026-06-30 | 396.63 | $373.60 | 426200 |
| 2026-06-29 | 400.88 | $374.43 | 479709 |
| 2026-06-26 | 405.60 | $385.78 | 830400 |
| 2026-06-25 | 408.62 | $405.78 | 291232 |
| 2026-06-24 | 407.85 | $396.86 | 532967 |
| 2026-06-23 | 408.77 | $398.63 | 323600 |
| 2026-06-22 | 409.39 | $403.49 | 354200 |
| 2026-06-18 | 409.00 | $396.34 | 1.2M |
| 2026-06-17 | 409.97 | $404.11 | 478000 |
| 2026-06-16 | 409.36 | $413.34 | 376500 |
| 2026-06-15 | 406.63 | $405.92 | 366800 |
| 2026-06-12 | 404.92 | $413.43 | 329000 |
| 2026-06-11 | 401.26 | $410.43 | 252600 |
| 2026-06-10 | 397.56 | $394.29 | 322917 |
| 2026-06-09 | 396.58 | $401.80 | 313800 |
| 2026-06-08 | 393.77 | $396.26 | 339300 |
| 2026-06-05 | 391.60 | $394.41 | 275900 |
| 2026-06-04 | 389.39 | $396.46 | 252800 |
| 2026-06-03 | 386.31 | $393.95 | 231000 |
| 2026-06-02 | 383.20 | $391.59 | 234046 |
| 2026-06-01 | 380.00 | $382.82 | 234012 |
| 2026-05-29 | 378.08 | $380.77 | 884900 |
| 2026-05-28 | 376.21 | $377.87 | 189300 |
| 2026-05-27 | 374.58 | $378.39 | 223800 |
| 2026-05-26 | 372.53 | $376.30 | 382300 |
| 2026-05-22 | 370.52 | $367.00 | 247110 |
| 2026-05-21 | 370.10 | $364.48 | 416519 |
| 2026-05-20 | 370.07 | $362.26 | 398600 |
| 2026-05-19 | 370.44 | $357.49 | 324400 |
| 2026-05-18 | 371.81 | $360.00 | 259900 |
| 2026-05-15 | 372.80 | $361.73 | 211300 |
| 2026-05-14 | 373.50 | $367.84 | 223300 |
| 2026-05-13 | 372.94 | $368.85 | 364539 |
| 2026-05-12 | 371.98 | $360.30 | 285922 |
| 2026-05-11 | 372.58 | $368.47 | 265800 |
| 2026-05-08 | 371.45 | $369.29 | 245000 |
| 2026-05-07 | 369.87 | $369.10 | 354100 |
| 2026-05-06 | 367.97 | $376.48 | 384600 |
| 2026-05-05 | 364.10 | $372.04 | 255911 |
| 2026-05-04 | 360.46 | $362.83 | 206319 |
| 2026-05-01 | 358.07 | $365.85 | 242300 |
| 2026-04-30 | 354.57 | $362.50 | 270343 |
| 2026-04-29 | 351.13 | $359.45 | 253800 |
| 2026-04-28 | 347.69 | $362.42 | 462108 |
| 2026-04-27 | 342.99 | $360.86 | 432824 |
| 2026-04-24 | 337.80 | $351.68 | 446402 |
| 2026-04-23 | 333.64 | $344.55 | 657233 |
| 2026-04-22 | 330.27 | $350.87 | 618930 |
| 2026-04-21 | 324.97 | $335.99 | 295923 |
| 2026-04-20 | 321.92 | $335.36 | 315400 |
| 2026-04-17 | 318.48 | $325.54 | 281300 |
| 2026-04-16 | 316.54 | $319.34 | 234129 |
| 2026-04-15 | 315.57 | $319.91 | 255700 |
| 2026-04-14 | 314.30 | $323.30 | 223307 |
| 2026-04-13 | 312.11 | $324.37 | 230026 |
| 2026-04-10 | 309.32 | $322.20 | 258100 |
| 2026-04-09 | 306.54 | $322.18 | 309100 |
| 2026-04-08 | 303.32 | $320.33 | 325014 |
| 2026-04-07 | 299.99 | $306.64 | 226501 |
| 2026-04-06 | 299.03 | $306.10 | 199400 |
| 2026-04-02 | 298.05 | $305.38 | 175200 |
| 2026-04-01 | 297.10 | $307.19 | 261400 |
| 2026-03-31 | 295.65 | $303.92 | 251845 |
| 2026-03-30 | 294.69 | $300.49 | 189411 |
| 2026-03-27 | 294.34 | $299.59 | 272816 |
| 2026-03-26 | 294.18 | $299.60 | 247300 |
| 2026-03-25 | 294.03 | $298.99 | 337808 |
| 2026-03-24 | 294.04 | $300.22 | 306600 |
| 2026-03-23 | 293.85 | $291.76 | 547400 |
| 2026-03-20 | 295.47 | $290.56 | 646100 |
| 2026-03-19 | 297.66 | $294.80 | 342500 |
| 2026-03-18 | 299.37 | $295.94 | 345346 |
| 2026-03-17 | 301.16 | $299.04 | 281200 |
| 2026-03-16 | 302.64 | $297.80 | 368437 |
| 2026-03-13 | 304.67 | $297.44 | 391100 |
| 2026-03-12 | 307.15 | $299.28 | 384818 |
| 2026-03-11 | 309.68 | $308.09 | 477600 |
| 2026-03-10 | 310.80 | $300.31 | 442387 |
| 2026-03-09 | 313.78 | $302.58 | 341800 |
| 2026-03-06 | 316.79 | $303.26 | 368908 |
| 2026-03-05 | 320.17 | $311.15 | 299900 |
| 2026-03-04 | 322.45 | $313.12 | 365200 |
| 2026-03-03 | 324.69 | $313.91 | 262800 |
| 2026-03-02 | 327.14 | $322.85 | 344354 |
| 2026-02-27 | 328.10 | $315.64 | 662640 |
| 2026-02-26 | 330.73 | $316.10 | 416308 |
| 2026-02-25 | 333.69 | $316.74 | 289041 |
| 2026-02-24 | 336.96 | $317.11 | 405101 |
| 2026-02-23 | 340.67 | $322.70 | 464500 |
| 2026-02-20 | 343.75 | $319.01 | 496791 |
| 2026-02-19 | 348.06 | $327.28 | 708957 |
| 2026-02-18 | 351.27 | $336.44 | 586342 |
| 2026-02-17 | 352.99 | $340.30 | 449800 |
| 2026-02-13 | 354.09 | $343.43 | 573300 |
| 2026-02-12 | 354.63 | $356.25 | 467530 |
| 2026-02-11 | 352.46 | $360.37 | 328700 |
| 2026-02-10 | 348.99 | $353.28 | 354000 |
| 2026-02-09 | 346.37 | $352.26 | 274027 |
| 2026-02-06 | 343.46 | $353.27 | 373500 |
| 2026-02-05 | 339.79 | $342.27 | 325600 |
| 2026-02-04 | 337.77 | $346.73 | 356300 |
| 2026-02-03 | 334.41 | $336.09 | 475199 |
| 2026-02-02 | 332.69 | $332.06 | 389316 |
| 2026-01-30 | 331.47 | $329.50 | 627325 |
| 2026-01-29 | 330.52 | $332.29 | 320649 |
| 2026-01-28 | 328.77 | $325.86 | 241200 |
| 2026-01-27 | 328.02 | $327.23 | 323900 |
| 2026-01-26 | 326.79 | $326.47 | 256735 |
| 2026-01-23 | 325.46 | $329.83 | 286000 |
| 2026-01-22 | 323.13 | $328.21 | 283821 |
| 2026-01-21 | 320.70 | $330.84 | 358300 |
| 2026-01-20 | 317.27 | $322.24 | 458500 |
| 2026-01-16 | 315.03 | $324.03 | 465245 |
| 2026-01-15 | 312.01 | $322.55 | 394615 |
| 2026-01-14 | 308.75 | $315.58 | 343608 |
| 2026-01-13 | 306.40 | $311.62 | 213900 |
| 2026-01-12 | 304.46 | $310.06 | 197200 |
| 2026-01-09 | 302.50 | $308.83 | 264300 |
| 2026-01-08 | 300.44 | $307.86 | 406600 |
| 2026-01-07 | 298.23 | $300.07 | 266600 |
| 2026-01-06 | 297.28 | $299.82 | 229400 |
| 2026-01-05 | 296.19 | $296.57 | 245700 |
| 2026-01-02 | 295.59 | $295.82 | 216900 |
| 2025-12-31 | 295.03 | $288.87 | 216315 |
| 2025-12-30 | 295.81 | $291.51 | 197600 |
| 2025-12-29 | 296.13 | $292.87 | 216203 |
| 2025-12-26 | 296.19 | $296.71 | 105900 |
| 2025-12-24 | 295.42 | $295.51 | 159800 |
| 2025-12-23 | 294.74 | $295.37 | 222826 |
| 2025-12-22 | 293.94 | $295.52 | 193900 |
| 2025-12-19 | 292.96 | $290.99 | 831739 |
| 2025-12-18 | 292.74 | $296.62 | 390503 |
| 2025-12-17 | 291.27 | $297.71 | 516600 |
| 2025-12-16 | 289.30 | $294.42 | 436400 |
| 2025-12-15 | 287.68 | $291.88 | 332400 |
| 2025-12-12 | 286.31 | $291.53 | 330300 |
| 2025-12-11 | 284.77 | $291.14 | 303138 |
| 2025-12-10 | 283.05 | $288.91 | 546505 |
| 2025-12-09 | 281.50 | $280.63 | 225600 |
| 2025-12-08 | 281.44 | $281.28 | 268922 |
| 2025-12-05 | 281.22 | $285.82 | 272210 |
| 2025-12-04 | 279.99 | $288.09 | 281125 |
| 2025-12-03 | 278.08 | $288.01 | 331111 |
| 2025-12-02 | 275.88 | $278.37 | 291542 |
| 2025-12-01 | 275.35 | $282.76 | 363100 |
| 2025-11-28 | 273.81 | $279.32 | 164943 |
| 2025-11-26 | 272.76 | $280.59 | 366322 |
| 2025-11-25 | 271.27 | $279.68 | 258148 |
| 2025-11-24 | 269.75 | $273.34 | 537440 |
| 2025-11-21 | 269.34 | $275.14 | 320000 |
| 2025-11-20 | 268.51 | $266.94 | 236105 |
| 2025-11-19 | 269.28 | $266.83 | 211700 |
| 2025-11-18 | 270.23 | $265.93 | 333747 |
| 2025-11-17 | 271.54 | $266.31 | 447917 |
| 2025-11-14 | 273.00 | $270.21 | 319396 |
| 2025-11-13 | 273.89 | $273.45 | 255800 |
| 2025-11-12 | 274.25 | $276.11 | 237600 |
| 2025-11-11 | 274.12 | $270.44 | 251300 |
| 2025-11-10 | 275.18 | $271.94 | 243400 |
| 2025-11-07 | 276.10 | $275.22 | 249500 |
| 2025-11-06 | 276.49 | $274.62 | 260600 |
| 2025-11-05 | 277.09 | $276.75 | 447500 |
| 2025-11-04 | 277.33 | $275.79 | 305400 |
| 2025-11-03 | 277.83 | $281.34 | 431400 |
| 2025-10-31 | 277.25 | $282.43 | 597506 |
| 2025-10-30 | 276.35 | $279.89 | 323204 |
| 2025-10-29 | 275.86 | $282.23 | 458142 |
| 2025-10-28 | 274.81 | $280.17 | 547820 |
| 2025-10-27 | 274.04 | $278.73 | 305612 |
| 2025-10-24 | 273.47 | $277.13 | 420200 |
| 2025-10-23 | 273.18 | $273.74 | 616702 |
| 2025-10-22 | 273.57 | $274.34 | 372143 |
| 2025-10-21 | 273.93 | $278.65 | 292212 |
| 2025-10-20 | 273.47 | $278.42 | 385700 |
| 2025-10-17 | 273.00 | $271.70 | 349821 |
| 2025-10-16 | 273.91 | $269.23 | 369900 |
| 2025-10-15 | 275.52 | $272.75 | 226000 |
| 2025-10-14 | 276.67 | $276.04 | 311044 |
| 2025-10-13 | 277.34 | $275.45 | 334000 |
| 2025-10-10 | 278.27 | $272.08 | 280300 |
| 2025-10-09 | 280.09 | $279.33 | 389600 |
| 2025-10-08 | 280.69 | $281.25 | 330520 |
| 2025-10-07 | 281.01 | $280.43 | 283416 |
| 2025-10-06 | 281.57 | $280.96 | 228300 |
| 2025-10-03 | 282.13 | $284.11 | 228900 |
| 2025-10-02 | 282.14 | $285.60 | 307300 |
| 2025-10-01 | 281.86 | $283.16 | 280245 |
| 2025-09-30 | 282.07 | $280.83 | 286731 |
| 2025-09-29 | 282.83 | $277.33 | 580323 |
| 2025-09-26 | 284.48 | $283.94 | 416100 |
| 2025-09-25 | 285.02 | $280.58 | 288900 |
| 2025-09-24 | 286.37 | $284.34 | 261842 |
| 2025-09-23 | 287.17 | $283.01 | 337420 |
| 2025-09-22 | 288.40 | $285.33 | 464425 |
| 2025-09-19 | 289.35 | $287.93 | 918700 |
| 2025-09-18 | 289.91 | $287.60 | 281947 |
| 2025-09-17 | 290.66 | $288.58 | 288703 |
| 2025-09-16 | 291.32 | $290.37 | 252000 |
| 2025-09-15 | 291.72 | $290.94 | 283900 |
| 2025-09-12 | 292.08 | $290.72 | 227307 |
| 2025-09-11 | 292.56 | $296.83 | 197500 |
| 2025-09-10 | 291.83 | $292.29 | 203815 |
| 2025-09-09 | 291.95 | $293.07 | 232000 |
| 2025-09-08 | 291.93 | $298.02 | 262000 |
| 2025-09-05 | 290.89 | $298.99 | 238000 |
| 2025-09-04 | 289.49 | $294.96 | 286300 |
| 2025-09-03 | 288.73 | $289.84 | 181500 |
| 2025-09-02 | 288.94 | $290.37 | 200700 |
| 2025-08-29 | 289.11 | $295.66 | 359909 |
| 2025-08-28 | 288.21 | $294.32 | 225723 |
| 2025-08-27 | 287.48 | $295.19 | 296536 |
| 2025-08-26 | 286.48 | $295.34 | 395526 |
| 2025-08-25 | 285.32 | $294.33 | 270700 |
| 2025-08-22 | 284.23 | $294.54 | 305705 |
| 2025-08-21 | 282.96 | $285.85 | 305838 |
| 2025-08-20 | 283.37 | $286.09 | 504937 |
| 2025-08-19 | 283.85 | $287.17 | 307600 |
| 2025-08-18 | 284.23 | $283.33 | 291044 |
| 2025-08-15 | 285.54 | $286.06 | 291600 |
| 2025-08-14 | 286.54 | $290.27 | 263632 |
| 2025-08-13 | 286.87 | $293.66 | 236400 |
| 2025-08-12 | 286.59 | $286.51 | 366500 |
| 2025-08-11 | 287.84 | $283.13 | 344714 |
| 2025-08-08 | 290.06 | $285.03 | 316300 |
| 2025-08-07 | 292.30 | $285.47 | 360413 |
| 2025-08-06 | 294.86 | $285.98 | 289500 |
| 2025-08-05 | 297.77 | $287.78 | 287800 |
| 2025-08-04 | 300.83 | $284.66 | 345049 |
| 2025-08-01 | 305.07 | $283.43 | 459944 |
| 2025-07-31 | 310.28 | $290.13 | 421900 |
| 2025-07-30 | 314.94 | $295.17 | 493555 |
| 2025-07-29 | 319.30 | $299.72 | 558700 |
| 2025-07-28 | 323.39 | $300.10 | 793742 |
| 2025-07-25 | 328.06 | $306.14 | 761042 |
| 2025-07-24 | 332.17 | $301.33 | 1.2M |
| 2025-07-23 | 337.92 | $343.66 | 477357 |
| 2025-07-22 | 335.63 | $340.20 | 587700 |
| 2025-07-21 | 333.65 | $339.04 | 700100 |
| 2025-07-18 | 331.54 | $336.21 | 497900 |
| 2025-07-17 | 329.65 | $330.63 | 327400 |
| 2025-07-16 | 328.59 | $325.94 | 301600 |
| 2025-07-15 | 328.30 | $322.00 | 187227 |
| 2025-07-14 | 328.75 | $328.06 | 243604 |
| 2025-07-11 | 327.94 | $328.48 | 368600 |
| 2025-07-10 | 326.88 | $332.56 | 346102 |
| 2025-07-09 | 324.73 | $327.92 | 240600 |
| 2025-07-08 | 323.18 | $327.42 | 283345 |
| 2025-07-07 | 321.43 | $323.77 | 280000 |
| 2025-07-03 | 320.14 | $326.96 | 159208 |
| 2025-07-02 | 317.93 | $325.44 | 317300 |
| 2025-07-01 | 315.64 | $321.33 | 389237 |
| 2025-06-30 | 313.83 | $313.90 | 291300 |
| 2025-06-27 | 313.26 | $316.81 | 580628 |
| 2025-06-26 | 311.96 | $314.65 | 150800 |
| 2025-06-25 | 310.88 | $309.04 | 212400 |
| 2025-06-24 | 310.78 | $308.90 | 275735 |
| 2025-06-23 | 310.67 | $309.33 | 297502 |
| 2025-06-20 | 310.43 | $307.55 | 1.2M |
| 2025-06-18 | 310.49 | $309.05 | 411400 |
| 2025-06-17 | 310.22 | $309.74 | 349325 |
| 2025-06-16 | 309.74 | $305.82 | 290900 |
| 2025-06-13 | 309.97 | $310.12 | 272638 |
| 2025-06-12 | 309.30 | $309.98 | 558526 |
| 2025-06-11 | 308.52 | $307.64 | 413028 |
| 2025-06-10 | 308.08 | $311.59 | 406603 |
| 2025-06-09 | 306.70 | $309.13 | 292800 |
| 2025-06-06 | 305.59 | $309.79 | 276900 |
| 2025-06-05 | 304.13 | $307.07 | 311146 |
| 2025-06-04 | 302.99 | $308.57 | 557500 |
| 2025-06-03 | 301.32 | $308.22 | 412400 |
| 2025-06-02 | 299.43 | $301.91 | 491523 |
| 2025-05-30 | 298.56 | $292.82 | 696900 |
| 2025-05-29 | 299.44 | $291.94 | 328243 |
| 2025-05-28 | 300.63 | $295.56 | 219400 |
| 2025-05-27 | 301.22 | $300.24 | 406600 |
| 2025-05-23 | 300.90 | $291.98 | 250529 |
| 2025-05-22 | 302.23 | $295.82 | 273200 |
| 2025-05-21 | 302.94 | $299.78 | 280103 |
| 2025-05-20 | 302.90 | $303.94 | 259500 |
| 2025-05-19 | 301.93 | $304.46 | 187000 |
| 2025-05-16 | 300.67 | $304.00 | 303400 |
| 2025-05-15 | 299.26 | $300.73 | 176100 |
| 2025-05-14 | 298.28 | $300.25 | 222777 |
| 2025-05-13 | 297.21 | $299.16 | 275400 |
| 2025-05-12 | 296.17 | $304.45 | 249500 |
| 2025-05-09 | 293.82 | $296.32 | 176022 |
| 2025-05-08 | 292.78 | $295.85 | 228526 |
| 2025-05-07 | 291.64 | $297.29 | 306600 |
| 2025-05-06 | 289.99 | $295.76 | 302826 |
| 2025-05-05 | 288.39 | $294.97 | 195414 |
| 2025-05-02 | 286.67 | $297.22 | 214820 |
| 2025-05-01 | 284.19 | $290.31 | 205600 |
| 2025-04-30 | 282.76 | $288.23 | 591021 |
| 2025-04-29 | 281.54 | $288.06 | 239017 |
| 2025-04-28 | 280.16 | $287.28 | 265300 |
| 2025-04-25 | 278.72 | $284.25 | 301908 |
| 2025-04-24 | 277.69 | $285.16 | 367206 |
| 2025-04-23 | 276.32 | $283.11 | 345000 |
| 2025-04-22 | 275.18 | $280.09 | 266353 |
| 2025-04-21 | 274.50 | $271.85 | 268600 |
| 2025-04-17 | 275.47 | $277.62 | 272714 |
| 2025-04-16 | 275.40 | $275.20 | 230348 |
| 2025-04-15 | 275.85 | $276.70 | 163647 |
| 2025-04-14 | 276.08 | $278.33 | 216900 |
| 2025-04-11 | 276.02 | $279.55 | 357831 |
| 2025-04-10 | 275.72 | $277.61 | 576222 |
| 2025-04-09 | 275.80 | $280.28 | 726500 |
| 2025-04-08 | 275.36 | $262.08 | 484100 |
| 2025-04-07 | 278.70 | $263.39 | 718600 |
| 2025-04-04 | 282.33 | $264.78 | 660228 |
| 2025-04-03 | 286.25 | $275.32 | 409213 |
| 2025-04-02 | 288.59 | $293.90 | 331600 |
| 2025-04-01 | 287.39 | $289.01 | 311300 |
| 2025-03-31 | 287.03 | $288.75 | 362442 |
| 2025-03-28 | 286.66 | $286.28 | 297100 |
| 2025-03-27 | 286.75 | $293.82 | 268600 |
| 2025-03-26 | 285.28 | $294.33 | 283790 |
| 2025-03-25 | 283.46 | $293.22 | 420929 |
| 2025-03-24 | 281.59 | $287.39 | 450548 |
| 2025-03-21 | 280.66 | $277.56 | 3.1M |
| 2025-03-20 | 281.67 | $281.50 | 524296 |
| 2025-03-19 | 282.04 | $283.06 | 473117 |
| 2025-03-18 | 282.14 | $280.76 | 320143 |
| 2025-03-17 | 282.77 | $279.42 | 572200 |
| 2025-03-14 | 283.79 | $282.78 | 297314 |
| 2025-03-13 | 284.29 | $278.93 | 385720 |
| 2025-03-12 | 285.69 | $277.62 | 386100 |
| 2025-03-11 | 287.60 | $281.61 | 372600 |
| 2025-03-10 | 288.98 | $282.58 | 400402 |
| 2025-03-07 | 290.38 | $288.93 | 379900 |
| 2025-03-06 | 290.67 | $283.33 | 362800 |
| 2025-03-05 | 292.19 | $283.33 | 512900 |
| 2025-03-04 | 293.94 | $281.23 | 568181 |
| 2025-03-03 | 296.41 | $289.02 | 416100 |
| 2025-02-28 | 297.61 | $297.16 | 418900 |
| 2025-02-27 | 297.27 | $295.00 | 277014 |
| 2025-02-26 | 297.31 | $294.29 | 278000 |
| 2025-02-25 | 297.48 | $296.04 | 479100 |
| 2025-02-24 | 297.29 | $299.21 | 755339 |
| 2025-02-21 | 296.37 | $301.06 | 531400 |
| 2025-02-20 | 294.89 | $302.66 | 874200 |
| 2025-02-19 | 292.82 | $293.62 | 532147 |
| 2025-02-18 | 292.29 | $299.38 | 416500 |
| 2025-02-14 | 290.46 | $297.69 | 513308 |
| 2025-02-13 | 288.67 | $291.26 | 294500 |
| 2025-02-12 | 287.94 | $287.20 | 334800 |
| 2025-02-11 | 287.93 | $290.44 | 233130 |
| 2025-02-10 | 287.24 | $291.17 | 481719 |
| 2025-02-07 | 286.28 | $283.04 | 294200 |
| 2025-02-06 | 286.86 | $285.10 | 282149 |
| 2025-02-05 | 287.10 | $286.55 | 349100 |
| 2025-02-04 | 287.07 | $281.71 | 455113 |
| 2025-02-03 | 288.04 | $285.86 | 434200 |
| 2025-01-31 | 288.29 | $289.50 | 496314 |
| 2025-01-30 | 287.79 | $296.54 | 417441 |
| 2025-01-29 | 285.72 | $292.57 | 391817 |
| 2025-01-28 | 284.15 | $292.68 | 289759 |
| 2025-01-27 | 282.31 | $288.22 | 342713 |
| 2025-01-24 | 281.10 | $290.72 | 328323 |
| 2025-01-23 | 279.18 | $287.82 | 431726 |
| 2025-01-22 | 277.58 | $287.54 | 417479 |
| 2025-01-21 | 275.79 | $290.47 | 499075 |
| 2025-01-17 | 273.12 | $288.06 | 499640 |
| 2025-01-16 | 270.56 | $284.28 | 326038 |
| 2025-01-15 | 268.42 | $281.99 | 334300 |
| 2025-01-14 | 266.46 | $277.76 | 390005 |
| 2025-01-13 | 265.13 | $274.80 | 462434 |
| 2025-01-10 | 264.27 | $267.04 | 536200 |
| 2025-01-08 | 264.97 | $267.51 | 507600 |
| 2025-01-07 | 265.75 | $270.11 | 689700 |
| 2025-01-06 | 266.17 | $271.34 | 444818 |
| 2025-01-03 | 266.47 | $267.75 | 430215 |
| 2025-01-02 | 267.65 | $266.61 | 324800 |
| 2024-12-31 | 269.33 | $269.26 | 346700 |
| 2024-12-30 | 270.79 | $266.22 | 280060 |
| 2024-12-27 | 273.20 | $269.73 | 304241 |
| 2024-12-26 | 275.33 | $271.30 | 333839 |
| 2024-12-24 | 277.54 | $270.98 | 131600 |
| 2024-12-23 | 280.24 | $270.08 | 404095 |
| 2024-12-20 | 283.62 | $269.02 | 3.9M |
| 2024-12-19 | 287.82 | $264.20 | 500550 |
| 2024-12-18 | 293.77 | $268.47 | 435700 |
| 2024-12-17 | 299.80 | $280.07 | 723025 |
| 2024-12-16 | 304.38 | $287.82 | 395541 |
| 2024-12-13 | 308.07 | $292.16 | 263894 |
| 2024-12-12 | 311.44 | $301.43 | 354212 |
| 2024-12-11 | 313.40 | $306.29 | 401810 |
| 2024-12-10 | 314.63 | $306.88 | 287245 |
| 2024-12-09 | 315.92 | $308.26 | 256770 |
| 2024-12-06 | 317.11 | $304.39 | 265253 |
| 2024-12-05 | 319.27 | $307.60 | 325297 |
| 2024-12-04 | 321.07 | $310.82 | 214349 |
| 2024-12-03 | 322.45 | $317.32 | 211300 |
| 2024-12-02 | 322.63 | $319.95 | 409908 |
| 2024-11-29 | 322.24 | $321.24 | 174000 |
| 2024-11-27 | 321.47 | $322.58 | 252600 |
| 2024-11-26 | 320.24 | $321.91 | 205495 |
| 2024-11-25 | 318.91 | $323.08 | 562725 |
| 2024-11-22 | 317.07 | $319.27 | 282242 |
| 2024-11-21 | 315.69 | $316.43 | 326311 |
| 2024-11-20 | 314.64 | $313.53 | 378305 |
| 2024-11-19 | 313.98 | $309.03 | 304818 |
| 2024-11-18 | 314.13 | $310.33 | 408700 |
| 2024-11-15 | 313.98 | $310.44 | 318600 |
| 2024-11-14 | 313.73 | $309.97 | 405100 |
| 2024-11-13 | 313.49 | $312.92 | 228635 |
| 2024-11-12 | 312.53 | $319.81 | 402827 |
| 2024-11-11 | 309.92 | $323.18 | 334900 |
| 2024-11-08 | 306.13 | $320.62 | 287534 |
| 2024-11-07 | 302.23 | $321.03 | 565000 |
| 2024-11-06 | 297.57 | $326.32 | 698173 |
| 2024-11-05 | 291.04 | $291.70 | 294300 |
| 2024-11-04 | 290.73 | $289.04 | 219200 |
| 2024-11-01 | 290.93 | $287.09 | 235717 |
| 2024-10-31 | 291.56 | $286.34 | 244625 |
| 2024-10-30 | 292.44 | $289.59 | 147946 |
| 2024-10-29 | 292.76 | $294.35 | 253700 |
| 2024-10-28 | 292.12 | $297.54 | 372504 |
| 2024-10-25 | 290.68 | $283.54 | 368712 |
| 2024-10-24 | 291.96 | $293.80 | 636414 |
| 2024-10-23 | 291.26 | $282.63 | 387710 |
| 2024-10-22 | 292.78 | $287.19 | 337400 |
| 2024-10-21 | 293.57 | $296.32 | 204211 |
| 2024-10-18 | 292.55 | $296.92 | 179530 |
| 2024-10-17 | 291.21 | $296.34 | 270000 |
| 2024-10-16 | 289.76 | $292.25 | 157342 |
| 2024-10-15 | 288.92 | $290.82 | 207000 |
| 2024-10-14 | 288.24 | $293.66 | 248900 |
| 2024-10-11 | 286.83 | $290.95 | 274700 |
| 2024-10-10 | 285.76 | $286.42 | 274900 |
| 2024-10-09 | 285.47 | $288.07 | 225800 |
| 2024-10-08 | 284.77 | $283.46 | 283900 |
| 2024-10-07 | 284.92 | $284.67 | 272300 |
| 2024-10-04 | 284.84 | $281.38 | 227327 |
| 2024-10-03 | 285.42 | $279.86 | 272811 |
| 2024-10-02 | 286.42 | $285.93 | 221025 |
| 2024-10-01 | 286.28 | $289.96 | 227800 |
| 2024-09-30 | 285.26 | $289.21 | 276339 |
| 2024-09-27 | 284.23 | $289.62 | 214600 |
| 2024-09-26 | 282.93 | $289.99 | 258332 |
| 2024-09-25 | 281.35 | $287.46 | 365449 |
| 2024-09-24 | 280.04 | $289.42 | 375234 |
| 2024-09-23 | 278.11 | $283.73 | 390300 |
| 2024-09-20 | 277.08 | $281.08 | 1.4M |
| 2024-09-19 | 276.45 | $286.14 | 370400 |
| 2024-09-18 | 274.66 | $277.11 | 365100 |
| 2024-09-17 | 274.51 | $280.61 | 265215 |
| 2024-09-16 | 273.62 | $279.29 | 263100 |
| 2024-09-13 | 272.88 | $277.90 | 281700 |
| 2024-09-12 | 272.34 | $274.04 | 323000 |
| 2024-09-11 | 272.56 | $272.22 | 542800 |
| 2024-09-10 | 273.23 | $271.23 | 335800 |
| 2024-09-09 | 274.25 | $272.37 | 378636 |
| 2024-09-06 | 275.21 | $272.69 | 376500 |
| 2024-09-05 | 276.29 | $271.96 | 433115 |
| 2024-09-04 | 277.72 | $273.46 | 330500 |
| 2024-09-03 | 279.09 | $272.79 | 365831 |
| 2024-08-30 | 280.85 | $286.65 | 507100 |
| 2024-08-29 | 279.98 | $280.60 | 260521 |
| 2024-08-28 | 280.27 | $278.37 | 321940 |
| 2024-08-27 | 281.10 | $281.78 | 256000 |
| 2024-08-26 | 281.36 | $286.71 | 495818 |
| 2024-08-23 | 280.65 | $282.14 | 274213 |
| 2024-08-22 | 280.81 | $279.20 | 288210 |
| 2024-08-21 | 281.63 | $283.35 | 230700 |
| 2024-08-20 | 281.74 | $279.07 | 238000 |
| 2024-08-19 | 282.80 | $280.19 | 206514 |
| 2024-08-16 | 283.81 | $281.54 | 197529 |
| 2024-08-15 | 284.72 | $283.50 | 231236 |
| 2024-08-14 | 285.38 | $280.14 | 272800 |
| 2024-08-13 | 286.87 | $282.53 | 331600 |
| 2024-08-12 | 288.12 | $278.81 | 310600 |
| 2024-08-09 | 290.37 | $282.82 | 358400 |
| 2024-08-08 | 292.15 | $285.30 | 275900 |
| 2024-08-07 | 293.69 | $282.41 | 422700 |
| 2024-08-06 | 296.09 | $287.11 | 474800 |
| 2024-08-05 | 297.88 | $283.99 | 648500 |
| 2024-08-02 | 300.60 | $287.22 | 402335 |
| 2024-08-01 | 303.06 | $295.95 | 342800 |
| 2024-07-31 | 304.06 | $304.56 | 417800 |
| 2024-07-30 | 303.37 | $302.00 | 308047 |
| 2024-07-29 | 303.09 | $303.00 | 277727 |
| 2024-07-26 | 302.52 | $304.05 | 452800 |
| 2024-07-25 | 301.60 | $308.15 | 832018 |
| 2024-07-24 | 299.65 | $293.82 | 474036 |
| 2024-07-23 | 300.37 | $301.16 | 335048 |
| 2024-07-22 | 299.64 | $302.70 | 348400 |
| 2024-07-19 | 298.44 | $304.12 | 284832 |
| 2024-07-18 | 296.72 | $307.96 | 355100 |
| 2024-07-17 | 293.89 | $308.75 | 311000 |
| 2024-07-16 | 290.42 | $307.63 | 283909 |
| 2024-07-15 | 286.63 | $300.44 | 354115 |
| 2024-07-12 | 283.74 | $296.82 | 401844 |
| 2024-07-11 | 281.16 | $292.42 | 448633 |
| 2024-07-10 | 279.11 | $284.15 | 301407 |
| 2024-07-09 | 278.49 | $277.90 | 314652 |
| 2024-07-08 | 279.11 | $280.70 | 251300 |
| 2024-07-05 | 279.26 | $280.51 | 642748 |
| 2024-07-03 | 279.51 | $282.24 | 266617 |
| 2024-07-02 | 279.46 | $282.84 | 395807 |
| 2024-07-01 | 279.30 | $279.98 | 467941 |
| 2024-06-28 | 279.74 | $285.60 | 840227 |
| 2024-06-27 | 279.11 | $280.64 | 467710 |
| 2024-06-26 | 279.45 | $282.72 | 349425 |
| 2024-06-25 | 279.44 | $280.03 | 447039 |
| 2024-06-24 | 280.03 | $282.10 | 350800 |
| 2024-06-21 | 280.32 | $281.90 | 1.5M |
| 2024-06-20 | 280.73 | $280.73 | 492422 |
| 2024-06-18 | 281.49 | $283.19 | 373800 |
| 2024-06-17 | 281.90 | $284.74 | 442800 |
| 2024-06-14 | 282.08 | $277.09 | 424000 |
| 2024-06-13 | 283.95 | $279.47 | 393412 |
| 2024-06-12 | 285.65 | $280.93 | 310237 |
| 2024-06-11 | 287.35 | $280.79 | 362446 |
| 2024-06-10 | 289.38 | $284.57 | 422800 |
| 2024-06-07 | 290.98 | $286.96 | 342213 |
| 2024-06-06 | 292.36 | $289.44 | 222626 |
| 2024-06-05 | 293.46 | $289.36 | 366142 |
| 2024-06-04 | 294.78 | $288.15 | 407600 |
| 2024-06-03 | 296.58 | $297.23 | 257000 |
| 2024-05-31 | 296.77 | $300.78 | 687026 |
| 2024-05-30 | 296.27 | $298.16 | 360300 |
| 2024-05-29 | 296.26 | $292.53 | 349300 |
| 2024-05-28 | 297.45 | $302.13 | 376400 |
| 2024-05-24 | 296.84 | $303.80 | 329000 |
| 2024-05-23 | 295.79 | $304.80 | 344422 |
| 2024-05-22 | 294.38 | $302.27 | 327338 |
| 2024-05-21 | 293.32 | $300.55 | 241914 |
| 2024-05-20 | 292.48 | $303.31 | 331241 |
| 2024-05-17 | 290.96 | $298.37 | 356400 |
| 2024-05-16 | 290.28 | $298.06 | 275840 |
| 2024-05-15 | 289.61 | $296.56 | 378800 |
| 2024-05-14 | 289.20 | $290.65 | 399845 |
| 2024-05-13 | 290.02 | $293.80 | 235806 |
| 2024-05-10 | 290.36 | $293.15 | 228100 |
| 2024-05-09 | 290.96 | $295.51 | 234054 |
| 2024-05-08 | 291.22 | $292.81 | 275043 |
| 2024-05-07 | 292.15 | $295.36 | 438149 |
| 2024-05-06 | 292.76 | $292.16 | 298523 |
| 2024-05-03 | 294.21 | $289.78 | 249200 |
| 2024-05-02 | 296.45 | $290.72 | 281025 |
| 2024-05-01 | 298.92 | $286.31 | 387500 |
| 2024-04-30 | 302.78 | $284.72 | 401900 |
| 2024-04-29 | 307.64 | $293.93 | 364000 |
| 2024-04-26 | 311.39 | $290.62 | 488500 |
| 2024-04-25 | 316.47 | $292.13 | 920200 |
| 2024-04-24 | 322.07 | $313.56 | 301000 |
| 2024-04-23 | 324.07 | $313.94 | 233200 |
| 2024-04-22 | 326.32 | $319.54 | 159000 |
| 2024-04-19 | 327.75 | $319.49 | 223949 |
| 2024-04-18 | 329.42 | $320.16 | 147700 |
| 2024-04-17 | 331.20 | $322.12 | 145800 |
| 2024-04-16 | 332.85 | $322.88 | 160646 |
| 2024-04-15 | 334.58 | $325.23 | 175800 |
| 2024-04-12 | 336.07 | $325.53 | 182013 |
| 2024-04-11 | 337.70 | $330.75 | 194515 |
| 2024-04-10 | 338.47 | $332.01 | 189800 |
| 2024-04-09 | 339.05 | $335.95 | 193900 |
| 2024-04-08 | 338.86 | $337.08 | 234904 |
| 2024-04-05 | 338.35 | $340.04 | 182930 |
| 2024-04-04 | 337.09 | $336.28 | 168300 |
| 2024-04-03 | 336.38 | $338.51 | 215800 |
| 2024-04-02 | 335.05 | $333.08 | 268000 |
| 2024-04-01 | 334.59 | $333.14 | 167707 |
| 2024-03-28 | 334.01 | $334.18 | 227900 |
| 2024-03-27 | 333.07 | $336.90 | 170400 |
| 2024-03-26 | 331.36 | $331.38 | 203100 |
| 2024-03-25 | 330.49 | $331.53 | 211433 |
| 2024-03-22 | 329.41 | $330.43 | 207444 |
| 2024-03-21 | 328.35 | $331.85 | 166656 |
| 2024-03-20 | 326.77 | $326.93 | 162340 |
| 2024-03-19 | 325.94 | $325.08 | 323928 |
| 2024-03-18 | 325.32 | $320.71 | 203163 |
| 2024-03-15 | 325.48 | $320.64 | 1.1M |
| 2024-03-14 | 325.64 | $319.25 | 315330 |
| 2024-03-13 | 326.08 | $324.07 | 310600 |
| 2024-03-12 | 325.52 | $321.18 | 176727 |
| 2024-03-11 | 325.43 | $317.94 | 193618 |
| 2024-03-08 | 325.95 | $319.80 | 311200 |
| 2024-03-07 | 326.11 | $321.98 | 253642 |
| 2024-03-06 | 325.78 | $322.27 | 193400 |
| 2024-03-05 | 325.27 | $320.26 | 185400 |
| 2024-03-04 | 325.03 | $321.77 | 250946 |
| 2024-03-01 | 324.37 | $320.18 | 258608 |
| 2024-02-29 | 323.88 | $321.22 | 744800 |
| 2024-02-28 | 323.01 | $321.46 | 249335 |
| 2024-02-27 | 321.88 | $322.90 | 255024 |
| 2024-02-26 | 320.19 | $325.59 | 177849 |
| 2024-02-23 | 317.59 | $324.12 | 226229 |
| 2024-02-22 | 314.82 | $319.30 | 215138 |
| 2024-02-21 | 312.54 | $316.27 | 310000 |
| 2024-02-20 | 310.48 | $317.57 | 423546 |
| 2024-02-16 | 307.75 | $326.43 | 395105 |
| 2024-02-15 | 302.65 | $332.34 | 600688 |
| 2024-02-14 | 295.45 | $294.65 | 290900 |
| 2024-02-13 | 294.99 | $289.07 | 255500 |
| 2024-02-12 | 295.61 | $298.47 | 246619 |
| 2024-02-09 | 294.31 | $299.61 | 205241 |
| 2024-02-08 | 292.52 | $297.43 | 187800 |
| 2024-02-07 | 290.88 | $298.26 | 201112 |
| 2024-02-06 | 288.77 | $291.39 | 149916 |
| 2024-02-05 | 287.75 | $288.64 | 128142 |
| 2024-02-02 | 287.12 | $290.14 | 172000 |
| 2024-02-01 | 286.05 | $289.60 | 213900 |
| 2024-01-31 | 284.91 | $285.42 | 299922 |
| 2024-01-30 | 284.44 | $290.75 | 153000 |
| 2024-01-29 | 282.75 | $284.84 | 165647 |
| 2024-01-26 | 282.03 | $281.29 | 131201 |
| 2024-01-25 | 281.92 | $280.41 | 171421 |
| 2024-01-24 | 281.97 | $280.98 | 163949 |
| 2024-01-23 | 281.89 | $281.58 | 212300 |
| 2024-01-22 | 281.66 | $283.37 | 231729 |
| 2024-01-19 | 281.00 | $278.84 | 164700 |
| 2024-01-18 | 281.17 | $280.29 | 166800 |
| 2024-01-17 | 281.05 | $278.85 | 130100 |
| 2024-01-16 | 281.20 | $278.59 | 243800 |
| 2024-01-12 | 281.41 | $281.97 | 133841 |
| 2024-01-11 | 280.92 | $280.82 | 229927 |
| 2024-01-10 | 280.58 | $277.00 | 189300 |
| 2024-01-09 | 280.97 | $277.49 | 190617 |
| 2024-01-08 | 281.30 | $284.36 | 236843 |
| 2024-01-05 | 280.21 | $277.64 | 352821 |
| 2024-01-04 | 280.34 | $275.61 | 217300 |
| 2024-01-03 | 280.90 | $279.13 | 185200 |
| 2024-01-02 | 280.78 | $281.43 | 184317 |
| 2023-12-29 | 280.14 | $279.68 | 188617 |
| 2023-12-28 | 279.73 | $281.25 | 105249 |
| 2023-12-27 | 278.91 | $282.91 | 112307 |
| 2023-12-26 | 277.58 | $282.75 | 103500 |
| 2023-12-22 | 276.04 | $282.68 | 227903 |
| 2023-12-21 | 274.25 | $279.01 | 266300 |
| 2023-12-20 | 272.94 | $273.82 | 216034 |
| 2023-12-19 | 272.49 | $277.13 | 262126 |
| 2023-12-18 | 271.26 | $273.13 | 265800 |
| 2023-12-15 | 270.67 | $270.52 | 637400 |
| 2023-12-14 | 270.52 | $269.87 | 389036 |
| 2023-12-13 | 270.48 | $268.92 | 371962 |
| 2023-12-12 | 270.61 | $266.10 | 230122 |
| 2023-12-11 | 271.36 | $269.95 | 292700 |
| 2023-12-08 | 271.40 | $264.64 | 173218 |
| 2023-12-07 | 272.55 | $267.63 | 178437 |
| 2023-12-06 | 273.24 | $267.05 | 272633 |
| 2023-12-05 | 274.14 | $269.67 | 293507 |
| 2023-12-04 | 274.61 | $277.53 | 270900 |
| 2023-12-01 | 273.48 | $278.91 | 287700 |
| 2023-11-30 | 271.85 | $275.26 | 870100 |
| 2023-11-29 | 270.70 | $270.25 | 297014 |
| 2023-11-28 | 270.41 | $269.23 | 355649 |
| 2023-11-27 | 270.27 | $271.56 | 314700 |
| 2023-11-24 | 269.59 | $268.00 | 81300 |
| 2023-11-22 | 269.53 | $267.81 | 199700 |
| 2023-11-21 | 269.48 | $267.43 | 241300 |
| 2023-11-20 | 269.48 | $269.84 | 228042 |
| 2023-11-17 | 268.96 | $272.42 | 242892 |
| 2023-11-16 | 267.78 | $271.84 | 211100 |
| 2023-11-15 | 266.51 | $272.74 | 239515 |
| 2023-11-14 | 264.84 | $272.87 | 200600 |
| 2023-11-13 | 262.85 | $267.60 | 131018 |
| 2023-11-10 | 261.64 | $267.21 | 128413 |
| 2023-11-09 | 260.32 | $264.47 | 233200 |
| 2023-11-08 | 259.35 | $265.00 | 363908 |
| 2023-11-07 | 258.12 | $265.41 | 323508 |
| 2023-11-06 | 256.60 | $265.88 | 319323 |
| 2023-11-03 | 254.74 | $265.10 | 305600 |
| 2023-11-02 | 252.76 | $265.04 | 427100 |
| 2023-11-01 | 250.49 | $262.05 | 456306 |
| 2023-10-31 | 248.50 | $254.38 | 344848 |
| 2023-10-30 | 247.84 | $252.66 | 264000 |
| 2023-10-27 | 247.47 | $248.34 | 513605 |
| 2023-10-26 | 247.99 | $247.23 | 702306 |
| 2023-10-25 | 248.86 | $247.17 | 405424 |
| 2023-10-24 | 249.91 | $247.00 | 435031 |
| 2023-10-23 | 251.20 | $244.56 | 326302 |
| 2023-10-20 | 253.25 | $245.71 | 350110 |
| 2023-10-19 | 255.41 | $250.30 | 331020 |
| 2023-10-18 | 256.98 | $253.78 | 298100 |
| 2023-10-17 | 258.08 | $261.79 | 468437 |
| 2023-10-16 | 257.70 | $259.08 | 262218 |
| 2023-10-13 | 257.85 | $255.90 | 352100 |
| 2023-10-12 | 258.72 | $258.04 | 319300 |
| 2023-10-11 | 259.29 | $263.25 | 154400 |
| 2023-10-10 | 258.88 | $264.39 | 136342 |
| 2023-10-09 | 258.19 | $262.48 | 219300 |
| 2023-10-06 | 257.82 | $260.78 | 317729 |
| 2023-10-05 | 257.78 | $258.44 | 338112 |
| 2023-10-04 | 258.25 | $257.62 | 350640 |
| 2023-10-03 | 259.00 | $255.19 | 469431 |
| 2023-10-02 | 260.41 | $260.00 | 323416 |
| 2023-09-29 | 261.07 | $262.23 | 357172 |
| 2023-09-28 | 261.39 | $262.36 | 318142 |
| 2023-09-27 | 261.76 | $263.21 | 242305 |
| 2023-09-26 | 262.05 | $260.18 | 222503 |
| 2023-09-25 | 263.04 | $264.09 | 127100 |
| 2023-09-22 | 263.41 | $262.03 | 207533 |
| 2023-09-21 | 264.29 | $262.59 | 229200 |
| 2023-09-20 | 265.23 | $265.33 | 297323 |
| 2023-09-19 | 265.77 | $268.43 | 378100 |
| 2023-09-18 | 265.77 | $263.65 | 208336 |
| 2023-09-15 | 266.81 | $261.03 | 842600 |
| 2023-09-14 | 268.60 | $265.91 | 384100 |
| 2023-09-13 | 269.66 | $262.90 | 290100 |
| 2023-09-12 | 271.56 | $266.45 | 320600 |
| 2023-09-11 | 273.04 | $261.90 | 431823 |
| 2023-09-08 | 275.73 | $270.20 | 231200 |
| 2023-09-07 | 277.11 | $272.88 | 335400 |
| 2023-09-06 | 278.16 | $268.99 | 249800 |
| 2023-09-05 | 280.20 | $270.84 | 428900 |
| 2023-09-01 | 282.18 | $285.53 | 221551 |
| 2023-08-31 | 281.38 | $284.96 | 542600 |
| 2023-08-30 | 280.57 | $284.48 | 240100 |
| 2023-08-29 | 279.73 | $285.88 | 190816 |
| 2023-08-28 | 278.46 | $277.62 | 134229 |
| 2023-08-25 | 278.73 | $275.74 | 156500 |
| 2023-08-24 | 279.44 | $274.65 | 209400 |
| 2023-08-23 | 280.50 | $274.34 | 245400 |
| 2023-08-22 | 281.80 | $277.20 | 179411 |
| 2023-08-21 | 282.70 | $276.98 | 175136 |
| 2023-08-18 | 283.78 | $278.47 | 213126 |
| 2023-08-17 | 284.72 | $278.41 | 165200 |
| 2023-08-16 | 285.80 | $281.11 | 159500 |
| 2023-08-15 | 286.48 | $279.83 | 136900 |
| 2023-08-14 | 287.51 | $284.82 | 256416 |
| 2023-08-11 | 287.64 | $282.13 | 201015 |
| 2023-08-10 | 288.33 | $279.78 | 158412 |
| 2023-08-09 | 289.60 | $281.81 | 250800 |
| 2023-08-08 | 290.62 | $284.37 | 195000 |
| 2023-08-07 | 291.22 | $284.36 | 259437 |
| 2023-08-04 | 291.89 | $283.32 | 219911 |
| 2023-08-03 | 292.84 | $288.13 | 273743 |
| 2023-08-02 | 292.88 | $285.04 | 296200 |
| 2023-08-01 | 293.53 | $293.07 | 207600 |
| 2023-07-31 | 292.53 | $292.86 | 270400 |
| 2023-07-28 | 291.37 | $289.67 | 256100 |
| 2023-07-27 | 290.64 | $280.59 | 522601 |
| 2023-07-26 | 291.65 | $290.44 | 284346 |
| 2023-07-25 | 290.68 | $292.90 | 232671 |
| 2023-07-24 | 288.98 | $287.41 | 177046 |
| 2023-07-21 | 288.10 | $286.05 | 147401 |
| 2023-07-20 | 287.30 | $285.83 | 236542 |
| 2023-07-19 | 286.36 | $285.07 | 217748 |
| 2023-07-18 | 285.36 | $288.92 | 155206 |
| 2023-07-17 | 283.33 | $285.38 | 183648 |
| 2023-07-14 | 281.66 | $282.44 | 219900 |
| 2023-07-13 | 280.28 | $283.12 | 225842 |
| 2023-07-12 | 278.47 | $283.32 | 258400 |
| 2023-07-11 | 276.27 | $282.28 | 182318 |
| 2023-07-10 | 273.88 | $279.39 | 340400 |
| 2023-07-07 | 271.67 | $275.74 | 305756 |
| 2023-07-06 | 269.81 | $273.28 | 398213 |
| 2023-07-05 | 268.13 | $270.41 | 344200 |
| 2023-07-03 | 266.74 | $272.16 | 134745 |
| 2023-06-30 | 264.71 | $271.59 | 283676 |
| 2023-06-29 | 262.43 | $270.81 | 256327 |
| 2023-06-28 | 259.92 | $265.20 | 352921 |
| 2023-06-27 | 258.14 | $265.52 | 243716 |
| 2023-06-26 | 255.99 | $258.72 | 228300 |
| 2023-06-23 | 254.90 | $258.26 | 547549 |
| 2023-06-22 | 253.70 | $255.57 | 166800 |
| 2023-06-21 | 252.86 | $255.80 | 258400 |
| 2023-06-20 | 251.81 | $252.43 | 292600 |
| 2023-06-16 | 251.28 | $256.07 | 809350 |
| 2023-06-15 | 249.88 | $255.90 | 292900 |
| 2023-06-14 | 248.27 | $254.85 | 355000 |
| 2023-06-13 | 246.61 | $258.51 | 497627 |
| 2023-06-12 | 243.91 | $251.72 | 367258 |
| 2023-06-09 | 242.20 | $246.62 | 367200 |
| 2023-06-08 | 241.29 | $247.35 | 404504 |
| 2023-06-07 | 240.09 | $249.17 | 336210 |
| 2023-06-06 | 238.31 | $245.10 | 288900 |
| 2023-06-05 | 237.12 | $239.39 | 255806 |
| 2023-06-02 | 236.95 | $241.69 | 388100 |
| 2023-06-01 | 236.29 | $232.21 | 422400 |
| 2023-05-31 | 237.54 | $234.68 | 1.8M |
| 2023-05-30 | 238.49 | $232.12 | 383017 |
| 2023-05-26 | 240.14 | $239.71 | 426821 |
| 2023-05-25 | 240.47 | $236.73 | 305737 |
| 2023-05-24 | 241.50 | $235.67 | 508400 |
| 2023-05-23 | 242.92 | $243.87 | 264900 |
| 2023-05-22 | 242.86 | $245.43 | 190414 |
| 2023-05-19 | 242.46 | $244.03 | 190134 |
| 2023-05-18 | 242.29 | $246.84 | 202919 |
| 2023-05-17 | 241.53 | $243.61 | 257645 |
| 2023-05-16 | 241.32 | $240.32 | 332900 |
| 2023-05-15 | 241.80 | $241.65 | 237331 |
| 2023-05-12 | 242.08 | $241.22 | 155600 |
| 2023-05-11 | 242.51 | $239.39 | 193200 |
| 2023-05-10 | 243.40 | $240.65 | 260500 |
| 2023-05-09 | 244.19 | $243.18 | 381821 |
| 2023-05-08 | 244.58 | $240.73 | 317009 |
| 2023-05-05 | 245.55 | $243.56 | 273036 |
| 2023-05-04 | 246.09 | $239.62 | 397400 |
| 2023-05-03 | 247.55 | $246.40 | 439200 |
| 2023-05-02 | 247.81 | $247.65 | 257390 |
| 2023-05-01 | 247.86 | $246.16 | 279315 |
| 2023-04-28 | 248.23 | $247.80 | 547126 |
| 2023-04-27 | 248.32 | $256.49 | 554300 |
| 2023-04-26 | 246.58 | $240.32 | 607500 |
| 2023-04-25 | 247.98 | $240.70 | 590025 |
| 2023-04-24 | 249.52 | $249.91 | 255505 |
| 2023-04-21 | 249.37 | $249.60 | 320240 |
| 2023-04-20 | 249.26 | $249.50 | 327935 |
| 2023-04-19 | 249.14 | $248.44 | 481300 |
| 2023-04-18 | 249.23 | $253.53 | 308118 |
| 2023-04-17 | 248.25 | $247.85 | 550831 |
| 2023-04-14 | 248.31 | $245.53 | 577100 |
| 2023-04-13 | 248.87 | $244.73 | 519310 |
| 2023-04-12 | 249.69 | $246.17 | 430446 |
| 2023-04-11 | 250.32 | $249.38 | 273611 |
| 2023-04-10 | 250.38 | $245.95 | 369208 |
| 2023-04-06 | 251.16 | $241.84 | 298802 |
| 2023-04-05 | 252.92 | $243.97 | 496100 |
| 2023-04-04 | 254.50 | $246.84 | 425614 |
| 2023-04-03 | 255.71 | $256.83 | 330100 |
| 2023-03-31 | 254.99 | $256.74 | 544200 |
| 2023-03-30 | 254.15 | $250.90 | 466404 |
| 2023-03-29 | 254.37 | $252.47 | 544905 |
| 2023-03-28 | 254.28 | $256.26 | 349900 |
| 2023-03-27 | 253.35 | $256.18 | 347600 |
| 2023-03-24 | 252.26 | $252.17 | 406100 |
| 2023-03-23 | 251.82 | $250.09 | 409733 |
| 2023-03-22 | 251.72 | $247.51 | 338700 |
| 2023-03-21 | 252.13 | $250.54 | 474422 |
| 2023-03-20 | 251.93 | $246.71 | 553902 |
| 2023-03-17 | 252.49 | $240.48 | 1.6M |
| 2023-03-16 | 254.42 | $245.96 | 664100 |
| 2023-03-15 | 255.46 | $242.01 | 810500 |
| 2023-03-14 | 257.46 | $251.48 | 834375 |
| 2023-03-13 | 257.74 | $248.69 | 639800 |
| 2023-03-10 | 258.60 | $249.63 | 804280 |
| 2023-03-09 | 259.34 | $254.06 | 504330 |
| 2023-03-08 | 259.21 | $259.58 | 548900 |
| 2023-03-07 | 257.83 | $259.10 | 633200 |
| 2023-03-06 | 256.27 | $257.83 | 712228 |
| 2023-03-03 | 254.65 | $263.48 | 809026 |
| 2023-03-02 | 251.52 | $260.17 | 815219 |
| 2023-03-01 | 248.53 | $252.92 | 571700 |
| 2023-02-28 | 246.54 | $247.84 | 4.3M |
| 2023-02-27 | 245.24 | $244.86 | 776502 |
| 2023-02-24 | 244.31 | $245.10 | 608100 |
| 2023-02-23 | 243.12 | $243.13 | 540742 |
| 2023-02-22 | 242.12 | $244.58 | 641400 |
| 2023-02-21 | 240.59 | $241.93 | 606015 |
| 2023-02-17 | 239.33 | $247.90 | 773401 |
| 2023-02-16 | 236.56 | $243.10 | 745512 |
| 2023-02-15 | 234.31 | $233.44 | 487263 |
| 2023-02-14 | 233.70 | $234.26 | 445115 |
| 2023-02-13 | 232.78 | $230.97 | 438504 |
| 2023-02-10 | 232.36 | $228.05 | 301700 |
| 2023-02-09 | 232.44 | $227.04 | 345700 |
| 2023-02-08 | 232.71 | $231.33 | 279316 |
| 2023-02-07 | 232.07 | $232.59 | 522900 |
| 2023-02-06 | 231.02 | $233.53 | 328300 |
| 2023-02-03 | 229.56 | $235.59 | 502800 |
| 2023-02-02 | 227.38 | $235.19 | 535200 |
| 2023-02-01 | 224.89 | $231.31 | 290900 |
| 2023-01-31 | 222.78 | $227.45 | 329019 |
| 2023-01-30 | 221.11 | $222.25 | 313919 |
| 2023-01-27 | 220.24 | $226.69 | 325520 |
| 2023-01-26 | 218.26 | $227.85 | 340636 |
| 2023-01-25 | 215.69 | $220.85 | 340621 |
| 2023-01-24 | 214.16 | $215.79 | 350300 |
| 2023-01-23 | 213.43 | $216.31 | 295521 |
| 2023-01-20 | 212.46 | $215.67 | 281900 |
| 2023-01-19 | 211.45 | $211.88 | 429834 |
| 2023-01-18 | 211.06 | $210.69 | 320010 |
| 2023-01-17 | 210.84 | $214.02 | 447035 |
| 2023-01-13 | 209.87 | $216.80 | 323344 |
| 2023-01-12 | 208.15 | $213.18 | 287400 |
| 2023-01-11 | 206.90 | $210.56 | 305223 |
| 2023-01-10 | 206.00 | $209.71 | 270828 |
| 2023-01-09 | 205.13 | $205.69 | 309942 |
| 2023-01-06 | 204.96 | $208.14 | 388630 |
| 2023-01-05 | 204.25 | $206.98 | 320731 |
| 2023-01-04 | 203.66 | $205.19 | 346100 |
| 2023-01-03 | 203.36 | $201.39 | 288343 |
| 2022-12-30 | 203.82 | $202.44 | 186732 |
| 2022-12-29 | 204.12 | $202.85 | 166545 |
| 2022-12-28 | 204.39 | $201.61 | 172400 |
| 2022-12-27 | 204.96 | $205.93 | 107800 |
| 2022-12-23 | 204.72 | $204.45 | 208900 |
| 2022-12-22 | 204.74 | $202.87 | 227400 |
| 2022-12-21 | 205.10 | $205.19 | 340500 |
| 2022-12-20 | 205.02 | $202.70 | 408333 |
| 2022-12-19 | 205.46 | $200.20 | 433728 |
| 2022-12-16 | 206.48 | $201.17 | 1.8M |
| 2022-12-15 | 207.46 | $200.16 | 461604 |
| 2022-12-14 | 208.80 | $204.03 | 395915 |
| 2022-12-13 | 209.52 | $204.68 | 515120 |
| 2022-12-12 | 210.21 | $204.71 | 305700 |
| 2022-12-09 | 210.98 | $203.05 | 336300 |
| 2022-12-08 | 212.20 | $209.05 | 221800 |
| 2022-12-07 | 212.33 | $208.73 | 344400 |
| 2022-12-06 | 212.52 | $208.49 | 387700 |
| 2022-12-05 | 212.76 | $208.73 | 278200 |
| 2022-12-02 | 212.95 | $213.20 | 520100 |
| 2022-12-01 | 212.20 | $211.77 | 263740 |
| 2022-11-30 | 211.59 | $211.29 | 403000 |
| 2022-11-29 | 210.95 | $209.24 | 239319 |
| 2022-11-28 | 210.61 | $207.88 | 260700 |
| 2022-11-25 | 210.46 | $211.75 | 94416 |
| 2022-11-23 | 209.44 | $211.58 | 263900 |
| 2022-11-22 | 208.25 | $212.92 | 408900 |
| 2022-11-21 | 206.55 | $208.34 | 347147 |
| 2022-11-18 | 205.51 | $205.95 | 339128 |
| 2022-11-17 | 204.77 | $205.31 | 364466 |
| 2022-11-16 | 204.02 | $202.69 | 247800 |
| 2022-11-15 | 203.67 | $203.15 | 429235 |
| 2022-11-14 | 203.13 | $201.28 | 726136 |
| 2022-11-11 | 202.87 | $194.05 | 806448 |
| 2022-11-10 | 204.05 | $207.46 | 324868 |
| 2022-11-09 | 202.56 | $201.02 | 304134 |
| 2022-11-08 | 202.15 | $205.77 | 355300 |
| 2022-11-07 | 200.64 | $203.42 | 334147 |
| 2022-11-04 | 199.35 | $202.61 | 410900 |
| 2022-11-03 | 197.98 | $199.51 | 304700 |
| 2022-11-02 | 197.01 | $198.93 | 382221 |
| 2022-11-01 | 195.98 | $205.07 | 455200 |
| 2022-10-31 | 193.46 | $201.48 | 403300 |
| 2022-10-28 | 191.27 | $199.53 | 533557 |
| 2022-10-27 | 189.11 | $199.90 | 789123 |
| 2022-10-26 | 186.52 | $194.13 | 539500 |
| 2022-10-25 | 184.71 | $190.65 | 680418 |
| 2022-10-24 | 183.34 | $187.69 | 400900 |
| 2022-10-21 | 182.37 | $185.97 | 412948 |
| 2022-10-20 | 181.60 | $180.26 | 571800 |
| 2022-10-19 | 181.92 | $180.68 | 383144 |
| 2022-10-18 | 182.20 | $184.62 | 350300 |
| 2022-10-17 | 181.69 | $183.47 | 443439 |
| 2022-10-14 | 181.35 | $181.74 | 395901 |
| 2022-10-13 | 181.31 | $187.04 | 460900 |
| 2022-10-12 | 180.17 | $181.39 | 357500 |
| 2022-10-11 | 180.03 | $183.18 | 511400 |
| 2022-10-10 | 179.49 | $182.89 | 410100 |
| 2022-10-07 | 178.95 | $178.27 | 449600 |
| 2022-10-06 | 179.29 | $181.88 | 688900 |
| 2022-10-05 | 178.95 | $187.97 | 360900 |
| 2022-10-04 | 177.27 | $189.61 | 399725 |
| 2022-10-03 | 175.00 | $182.09 | 501943 |
| 2022-09-30 | 173.97 | $174.41 | 498048 |
| 2022-09-29 | 174.42 | $174.37 | 447100 |
| 2022-09-28 | 174.98 | $176.65 | 580500 |
| 2022-09-27 | 175.18 | $172.61 | 406500 |
| 2022-09-26 | 176.28 | $169.02 | 376200 |
| 2022-09-23 | 178.34 | $170.99 | 432700 |
| 2022-09-22 | 180.35 | $175.12 | 353320 |
| 2022-09-21 | 181.82 | $177.83 | 347200 |
| 2022-09-20 | 182.98 | $179.43 | 424200 |
| 2022-09-19 | 184.00 | $181.58 | 558300 |
| 2022-09-16 | 184.74 | $175.46 | 1.5M |
| 2022-09-15 | 186.90 | $178.12 | 525020 |
| 2022-09-14 | 188.85 | $178.10 | 655900 |
| 2022-09-13 | 191.11 | $188.00 | 312652 |
| 2022-09-12 | 191.66 | $193.54 | 338443 |
| 2022-09-09 | 191.11 | $197.18 | 322538 |
| 2022-09-08 | 189.70 | $190.35 | 373800 |
| 2022-09-07 | 189.51 | $188.34 | 270746 |
| 2022-09-06 | 189.70 | $184.50 | 561528 |
| 2022-09-02 | 190.73 | $183.92 | 291500 |
| 2022-09-01 | 192.04 | $183.24 | 368600 |
| 2022-08-31 | 193.70 | $187.98 | 503944 |
| 2022-08-30 | 194.60 | $189.55 | 333132 |
| 2022-08-29 | 195.31 | $195.80 | 338111 |
| 2022-08-26 | 194.79 | $194.60 | 214734 |
| 2022-08-25 | 194.42 | $196.01 | 268773 |
| 2022-08-24 | 193.67 | $189.98 | 326000 |
| 2022-08-23 | 194.05 | $190.04 | 284325 |
| 2022-08-22 | 194.46 | $188.29 | 220123 |
| 2022-08-19 | 195.28 | $191.68 | 302400 |
| 2022-08-18 | 195.49 | $195.08 | 201342 |
| 2022-08-17 | 194.99 | $194.80 | 159231 |
| 2022-08-16 | 194.43 | $197.43 | 200100 |
| 2022-08-15 | 193.21 | $196.05 | 201528 |
| 2022-08-12 | 192.05 | $197.20 | 208300 |
| 2022-08-11 | 190.43 | $194.07 | 270700 |
| 2022-08-10 | 189.19 | $193.93 | 274800 |
| 2022-08-09 | 187.76 | $190.06 | 273442 |
| 2022-08-08 | 186.90 | $187.91 | 552842 |
| 2022-08-05 | 186.33 | $188.61 | 251440 |
| 2022-08-04 | 185.51 | $185.64 | 357000 |
| 2022-08-03 | 185.16 | $181.29 | 493554 |
| 2022-08-02 | 185.66 | $186.44 | 374500 |
| 2022-08-01 | 185.13 | $191.17 | 470000 |
| 2022-07-29 | 183.51 | $190.25 | 469545 |
| 2022-07-28 | 181.81 | $186.33 | 623514 |
| 2022-07-27 | 180.64 | $186.72 | 387533 |
| 2022-07-26 | 179.21 | $184.17 | 307834 |
| 2022-07-25 | 178.07 | $185.20 | 272000 |
| 2022-07-22 | 176.53 | $180.73 | 339000 |
| 2022-07-21 | 175.69 | $183.67 | 391213 |
| 2022-07-20 | 174.10 | $179.61 | 303100 |
| 2022-07-19 | 173.11 | $180.48 | 346800 |
| 2022-07-18 | 171.80 | $175.34 | 293300 |
| 2022-07-15 | 171.38 | $176.46 | 242420 |
| 2022-07-14 | 170.66 | $174.69 | 383442 |
| 2022-07-13 | 170.23 | $175.60 | 395800 |
| 2022-07-12 | 169.56 | $173.12 | 408301 |
| 2022-07-11 | 169.33 | $173.24 | 374933 |
| 2022-07-08 | 169.07 | $172.57 | 325809 |
| 2022-07-07 | 168.93 | $174.32 | 418633 |
| 2022-07-06 | 168.44 | $169.64 | 617418 |
| 2022-07-05 | 168.88 | $169.74 | 481101 |
| 2022-07-01 | 169.42 | $171.07 | 437100 |
| 2022-06-30 | 169.79 | $169.86 | 408600 |
| 2022-06-29 | 170.52 | $170.88 | 395200 |
| 2022-06-28 | 171.19 | $172.85 | 347029 |
| 2022-06-27 | 171.59 | $173.94 | 379217 |
| 2022-06-24 | 171.85 | $172.79 | 631900 |
| 2022-06-23 | 172.45 | $163.47 | 503634 |
| 2022-06-22 | 175.14 | $166.03 | 490347 |
| 2022-06-21 | 177.76 | $170.45 | 453801 |
| 2022-06-17 | 179.90 | $170.10 | 1.0M |
| 2022-06-16 | 182.48 | $167.34 | 604326 |
| 2022-06-15 | 186.08 | $179.77 | 506927 |
| 2022-06-14 | 187.65 | $175.85 | 519029 |
| 2022-06-13 | 190.31 | $178.72 | 374944 |
| 2022-06-10 | 192.79 | $186.81 | 295700 |
| 2022-06-09 | 193.97 | $188.15 | 275400 |
| 2022-06-08 | 195.04 | $194.44 | 273800 |
| 2022-06-07 | 194.95 | $200.61 | 301549 |
| 2022-06-06 | 193.53 | $196.44 | 242100 |
| 2022-06-03 | 192.76 | $193.50 | 215600 |
| 2022-06-02 | 192.48 | $197.02 | 253300 |
| 2022-06-01 | 191.40 | $195.39 | 445303 |
| 2022-05-31 | 190.49 | $194.40 | 1.0M |
| 2022-05-27 | 189.65 | $204.97 | 457944 |
| 2022-05-26 | 186.44 | $199.13 | 670068 |
| 2022-05-25 | 183.95 | $186.90 | 420579 |
| 2022-05-24 | 183.66 | $178.95 | 236828 |
| 2022-05-23 | 185.01 | $180.06 | 432816 |
| 2022-05-20 | 186.37 | $178.46 | 399700 |
| 2022-05-19 | 188.28 | $178.78 | 644800 |
| 2022-05-18 | 190.45 | $182.41 | 356505 |
| 2022-05-17 | 192.21 | $191.87 | 250400 |
| 2022-05-16 | 192.25 | $185.51 | 361829 |
| 2022-05-13 | 193.63 | $186.49 | 388500 |
| 2022-05-12 | 195.03 | $187.25 | 422023 |
| 2022-05-11 | 196.48 | $187.51 | 539449 |
| 2022-05-10 | 198.10 | $189.93 | 473926 |
| 2022-05-09 | 199.45 | $192.98 | 446800 |
| 2022-05-06 | 200.35 | $197.18 | 501837 |
| 2022-05-05 | 200.48 | $197.55 | 630400 |
| 2022-05-04 | 200.53 | $211.43 | 536600 |
| 2022-05-03 | 197.64 | $204.62 | 543329 |
| 2022-05-02 | 195.69 | $197.82 | 451640 |
| 2022-04-29 | 194.83 | $198.25 | 491704 |
| 2022-04-28 | 193.73 | $199.13 | 489529 |
| 2022-04-27 | 192.26 | $189.24 | 477509 |
| 2022-04-26 | 192.61 | $186.75 | 417621 |
| 2022-04-25 | 193.53 | $190.38 | 504000 |
| 2022-04-22 | 193.81 | $192.64 | 492500 |
| 2022-04-21 | 193.64 | $197.23 | 335656 |
| 2022-04-20 | 192.46 | $200.63 | 367000 |
| 2022-04-19 | 190.35 | $198.51 | 399600 |
| 2022-04-18 | 188.33 | $194.54 | 302402 |
| 2022-04-14 | 186.81 | $194.26 | 363403 |
| 2022-04-13 | 185.11 | $189.17 | 258913 |
| 2022-04-12 | 184.20 | $184.36 | 389038 |
| 2022-04-11 | 184.15 | $183.04 | 422937 |
| 2022-04-08 | 184.38 | $179.36 | 283034 |
| 2022-04-07 | 185.41 | $178.45 | 258400 |
| 2022-04-06 | 186.80 | $178.83 | 612632 |
| 2022-04-05 | 188.33 | $179.00 | 400241 |
| 2022-04-04 | 190.05 | $182.20 | 330838 |
| 2022-04-01 | 191.35 | $184.77 | 385605 |
| 2022-03-31 | 192.31 | $183.35 | 528429 |
| 2022-03-30 | 193.68 | $184.68 | 588500 |
| 2022-03-29 | 194.98 | $185.25 | 852519 |
| 2022-03-28 | 196.32 | $190.95 | 607319 |
| 2022-03-25 | 196.64 | $194.93 | 404300 |
| 2022-03-24 | 196.12 | $195.29 | 423230 |
| 2022-03-23 | 195.41 | $194.34 | 484700 |
| 2022-03-22 | 194.73 | $195.28 | 391946 |
| 2022-03-21 | 193.70 | $194.71 | 450412 |
| 2022-03-18 | 192.59 | $191.50 | 733900 |
| 2022-03-17 | 191.92 | $191.03 | 445300 |
| 2022-03-16 | 191.20 | $189.47 | 401912 |
| 2022-03-15 | 190.65 | $190.04 | 391544 |
| 2022-03-14 | 189.84 | $187.67 | 367434 |
| 2022-03-11 | 189.36 | $188.23 | 634482 |
| 2022-03-10 | 188.63 | $188.27 | 429229 |
| 2022-03-09 | 187.72 | $189.01 | 534800 |
| 2022-03-08 | 186.47 | $182.01 | 444200 |
| 2022-03-07 | 186.44 | $184.69 | 476230 |
| 2022-03-04 | 185.79 | $188.86 | 398292 |
| 2022-03-03 | 184.11 | $190.03 | 584700 |
| 2022-03-02 | 181.85 | $189.21 | 543700 |
| 2022-03-01 | 179.37 | $187.18 | 646700 |
| 2022-02-28 | 176.87 | $190.87 | 1.0M |
| 2022-02-25 | 173.15 | $183.42 | 562638 |
| 2022-02-24 | 170.37 | $172.98 | 398000 |
| 2022-02-23 | 169.32 | $172.67 | 393105 |
| 2022-02-22 | 168.15 | $174.65 | 560800 |
| 2022-02-18 | 166.34 | $174.95 | 465747 |
| 2022-02-17 | 164.17 | $173.74 | 658900 |
| 2022-02-16 | 161.88 | $168.20 | 304200 |
| 2022-02-15 | 160.39 | $166.70 | 354785 |
| 2022-02-14 | 158.97 | $161.85 | 337500 |
| 2022-02-11 | 158.34 | $160.87 | 270501 |
| 2022-02-10 | 157.82 | $160.87 | 222825 |
| 2022-02-09 | 157.22 | $163.15 | 250227 |
| 2022-02-08 | 156.04 | $159.01 | 526100 |
| 2022-02-07 | 155.56 | $154.04 | 428941 |
| 2022-02-04 | 156.05 | $156.14 | 299847 |
| 2022-02-03 | 156.18 | $159.75 | 160400 |
| 2022-02-02 | 155.59 | $160.05 | 325800 |
| 2022-02-01 | 154.84 | $158.46 | 277600 |
| 2022-01-31 | 154.32 | $152.88 | 539214 |
| 2022-01-28 | 154.91 | $151.59 | 398315 |
| 2022-01-27 | 155.88 | $150.60 | 421900 |
| 2022-01-26 | 157.22 | $149.06 | 476200 |
| 2022-01-25 | 159.11 | $151.52 | 413400 |
| 2022-01-24 | 160.79 | $152.21 | 451500 |
| 2022-01-21 | 162.60 | $150.84 | 445038 |
| 2022-01-20 | 164.97 | $160.73 | 358047 |
| 2022-01-19 | 165.64 | $163.70 | 269700 |
| 2022-01-18 | 165.77 | $163.90 | 190117 |
| 2022-01-14 | 165.87 | $166.33 | 169400 |
| 2022-01-13 | 165.46 | $165.59 | 254700 |
| 2022-01-12 | 165.12 | $167.72 | 353811 |
| 2022-01-11 | 164.27 | $164.18 | 222541 |
| 2022-01-10 | 164.00 | $162.40 | 400800 |
| 2022-01-07 | 164.06 | $166.53 | 216204 |
| 2022-01-06 | 163.24 | $165.49 | 230300 |
| 2022-01-05 | 162.49 | $166.75 | 295800 |
| 2022-01-04 | 161.35 | $163.57 | 212100 |
| 2022-01-03 | 160.68 | $161.28 | 173639 |
| 2021-12-31 | 160.38 | $162.22 | 152713 |
| 2021-12-30 | 159.82 | $161.47 | 137800 |
| 2021-12-29 | 159.33 | $162.60 | 104643 |
| 2021-12-28 | 158.51 | $161.37 | 135100 |
| 2021-12-27 | 157.81 | $161.14 | 193244 |
| 2021-12-23 | 157.05 | $158.67 | 197540 |
| 2021-12-22 | 156.68 | $157.75 | 196521 |
| 2021-12-21 | 156.45 | $155.42 | 196800 |
| 2021-12-20 | 156.67 | $153.44 | 295241 |
| 2021-12-17 | 157.34 | $159.24 | 707430 |
| 2021-12-16 | 156.90 | $157.88 | 333300 |
| 2021-12-15 | 156.67 | $155.36 | 282700 |
| 2021-12-14 | 156.94 | $156.91 | 367006 |
| 2021-12-13 | 156.92 | $156.49 | 438800 |
| 2021-12-10 | 156.98 | $158.17 | 233000 |
| 2021-12-09 | 156.70 | $156.86 | 243200 |
| 2021-12-08 | 156.65 | $157.00 | 204149 |
| 2021-12-07 | 156.56 | $157.15 | 286049 |
| 2021-12-06 | 156.42 | $153.96 | 405341 |
| 2021-12-03 | 156.94 | $151.39 | 334500 |
| 2021-12-02 | 158.07 | $153.40 | 324749 |
| 2021-12-01 | 158.96 | $149.46 | 401000 |
| 2021-11-30 | 160.82 | $148.63 | 621900 |
| 2021-11-29 | 163.13 | $156.83 | 306245 |
| 2021-11-26 | 164.08 | $158.20 | 148811 |
| 2021-11-24 | 164.86 | $161.78 | 192116 |
| 2021-11-23 | 164.98 | $163.98 | 233800 |
| 2021-11-22 | 164.64 | $164.00 | 341200 |
| 2021-11-19 | 164.21 | $161.70 | 246924 |
| 2021-11-18 | 164.16 | $160.39 | 220500 |
| 2021-11-17 | 164.36 | $159.26 | 487724 |
| 2021-11-16 | 164.79 | $165.57 | 356445 |
| 2021-11-15 | 163.92 | $165.06 | 259400 |
| 2021-11-12 | 162.99 | $166.83 | 236233 |
| 2021-11-11 | 161.51 | $166.42 | 272138 |
| 2021-11-10 | 159.84 | $163.91 | 387100 |
| 2021-11-09 | 158.40 | $165.98 | 383900 |
| 2021-11-08 | 156.27 | $164.94 | 423500 |
| 2021-11-05 | 153.99 | $163.29 | 437700 |
| 2021-11-04 | 151.68 | $160.81 | 569500 |
| 2021-11-03 | 149.50 | $155.42 | 506569 |
| 2021-11-02 | 148.11 | $150.46 | 440848 |
| 2021-11-01 | 147.52 | $149.22 | 436400 |
| 2021-10-29 | 147.11 | $146.16 | 421958 |
| 2021-10-28 | 147.27 | $144.29 | 453309 |
| 2021-10-27 | 147.84 | $143.98 | 415800 |
| 2021-10-26 | 148.57 | $151.14 | 231400 |
| 2021-10-25 | 147.90 | $152.85 | 276031 |
| 2021-10-22 | 146.76 | $149.29 | 210900 |
| 2021-10-21 | 146.18 | $148.36 | 320400 |
| 2021-10-20 | 145.71 | $149.36 | 266614 |
| 2021-10-19 | 144.95 | $147.57 | 300228 |
| 2021-10-18 | 144.44 | $148.57 | 428103 |
| 2021-10-15 | 143.65 | $147.58 | 318100 |
| 2021-10-14 | 142.95 | $146.26 | 371600 |
| 2021-10-13 | 142.41 | $144.77 | 237300 |
| 2021-10-12 | 142.12 | $144.08 | 222800 |
| 2021-10-11 | 141.94 | $144.02 | 302300 |
| 2021-10-08 | 141.75 | $141.65 | 186839 |
| 2021-10-07 | 142.05 | $142.66 | 261948 |
| 2021-10-06 | 142.20 | $141.18 | 292307 |
| 2021-10-05 | 142.69 | $143.73 | 247900 |
| 2021-10-04 | 142.74 | $142.97 | 334511 |
| 2021-10-01 | 142.97 | $143.26 | 299500 |
| 2021-09-30 | 143.19 | $142.42 | 455100 |
| 2021-09-29 | 143.64 | $144.69 | 315538 |
| 2021-09-28 | 143.70 | $145.92 | 263200 |
| 2021-09-27 | 143.52 | $145.40 | 201100 |
| 2021-09-24 | 143.44 | $142.88 | 226700 |
| 2021-09-23 | 143.89 | $144.39 | 389645 |
| 2021-09-22 | 144.12 | $143.69 | 457700 |
| 2021-09-21 | 144.54 | $140.17 | 533687 |
| 2021-09-20 | 145.79 | $141.06 | 454111 |
| 2021-09-17 | 147.07 | $144.08 | 938900 |
| 2021-09-16 | 147.93 | $146.43 | 272500 |
| 2021-09-15 | 148.44 | $150.09 | 408400 |
| 2021-09-14 | 148.27 | $146.04 | 218008 |
| 2021-09-13 | 148.93 | $149.62 | 358500 |
| 2021-09-10 | 148.96 | $148.59 | 424700 |
| 2021-09-09 | 149.22 | $148.65 | 328900 |
| 2021-09-08 | 149.51 | $148.04 | 323200 |
| 2021-09-07 | 149.99 | $149.02 | 276512 |
| 2021-09-03 | 150.35 | $149.58 | 349700 |
| 2021-09-02 | 150.66 | $149.63 | 279138 |
| 2021-09-01 | 151.01 | $149.54 | 292500 |
| 2021-08-31 | 151.44 | $150.04 | 231000 |
| 2021-08-30 | 151.84 | $152.64 | 352122 |
| 2021-08-27 | 151.76 | $153.09 | 272600 |
| 2021-08-26 | 151.58 | $149.63 | 296700 |
| 2021-08-25 | 152.10 | $151.70 | 256800 |
| 2021-08-24 | 152.28 | $152.55 | 336000 |
| 2021-08-23 | 152.31 | $151.08 | 274785 |
| 2021-08-20 | 152.66 | $149.88 | 528800 |
| 2021-08-19 | 153.33 | $149.74 | 362400 |
| 2021-08-18 | 154.13 | $149.88 | 262300 |
| 2021-08-17 | 155.03 | $152.57 | 165116 |
| 2021-08-16 | 155.50 | $155.22 | 234300 |
| 2021-08-13 | 155.50 | $157.14 | 174734 |
| 2021-08-12 | 155.08 | $158.13 | 193122 |
| 2021-08-11 | 154.39 | $159.99 | 299100 |
| 2021-08-10 | 153.19 | $157.55 | 320292 |
| 2021-08-09 | 152.31 | $153.32 | 196100 |
| 2021-08-06 | 152.19 | $152.73 | 163936 |
| 2021-08-05 | 152.18 | $150.40 | 276600 |
| 2021-08-04 | 152.67 | $151.46 | 285700 |
| 2021-08-03 | 153.01 | $157.44 | 204100 |
| 2021-08-02 | 152.16 | $154.67 | 359300 |
| 2021-07-30 | 151.75 | $157.15 | 220019 |
| 2021-07-29 | 150.77 | $158.74 | 283444 |
| 2021-07-28 | 149.30 | $153.51 | 202103 |
| 2021-07-27 | 148.72 | $153.27 | 324534 |
| 2021-07-26 | 148.11 | $153.76 | 398600 |
| 2021-07-23 | 147.32 | $151.31 | 337000 |
| 2021-07-22 | 146.93 | $149.98 | 379730 |
| 2021-07-21 | 146.80 | $150.84 | 331543 |
| 2021-07-20 | 146.49 | $148.76 | 411700 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
386.41
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
141.61
Average
257.29
Maximum
412.16
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 386.41 | $395.93 | 247820 |
| 2026-07-16 | 383.75 | $396.02 | 216600 |
| 2026-07-15 | 380.52 | $391.91 | 252128 |
| 2026-07-14 | 377.94 | $388.38 | 168619 |
| 2026-07-13 | 375.98 | $385.40 | 245108 |
| 2026-07-10 | 374.62 | $379.22 | 207900 |
| 2026-07-09 | 375.02 | $376.50 | 238600 |
| 2026-07-08 | 376.47 | $381.91 | 325000 |
| 2026-07-07 | 376.63 | $379.35 | 310429 |
| 2026-07-06 | 377.72 | $377.56 | 277127 |
| 2026-07-02 | 379.71 | $372.01 | 219649 |
| 2026-07-01 | 383.98 | $372.40 | 597000 |
| 2026-06-30 | 389.10 | $373.60 | 426200 |
| 2026-06-29 | 394.98 | $374.43 | 479709 |
| 2026-06-26 | 401.86 | $385.78 | 830400 |
| 2026-06-25 | 406.58 | $405.78 | 291232 |
| 2026-06-24 | 405.90 | $396.86 | 532967 |
| 2026-06-23 | 407.77 | $398.63 | 323600 |
| 2026-06-22 | 409.35 | $403.49 | 354200 |
| 2026-06-18 | 409.57 | $396.34 | 1.2M |
| 2026-06-17 | 411.94 | $404.11 | 478000 |
| 2026-06-16 | 412.16 | $413.34 | 376500 |
| 2026-06-15 | 409.29 | $405.92 | 366800 |
| 2026-06-12 | 407.94 | $413.43 | 329000 |
| 2026-06-11 | 403.70 | $410.43 | 252600 |
| 2026-06-10 | 399.29 | $394.29 | 322917 |
| 2026-06-09 | 398.84 | $401.80 | 313800 |
| 2026-06-08 | 395.72 | $396.26 | 339300 |
| 2026-06-05 | 393.50 | $394.41 | 275900 |
| 2026-06-04 | 391.19 | $396.46 | 252800 |
| 2026-06-03 | 387.56 | $393.95 | 231000 |
| 2026-06-02 | 383.77 | $391.59 | 234046 |
| 2026-06-01 | 379.75 | $382.82 | 234012 |
| 2026-05-29 | 377.50 | $380.77 | 884900 |
| 2026-05-28 | 375.29 | $377.87 | 189300 |
| 2026-05-27 | 373.39 | $378.39 | 223800 |
| 2026-05-26 | 370.81 | $376.30 | 382300 |
| 2026-05-22 | 368.23 | $367.00 | 247110 |
| 2026-05-21 | 367.93 | $364.48 | 416519 |
| 2026-05-20 | 368.27 | $362.26 | 398600 |
| 2026-05-19 | 369.27 | $357.49 | 324400 |
| 2026-05-18 | 371.88 | $360.00 | 259900 |
| 2026-05-15 | 374.12 | $361.73 | 211300 |
| 2026-05-14 | 376.12 | $367.84 | 223300 |
| 2026-05-13 | 376.43 | $368.85 | 364539 |
| 2026-05-12 | 376.27 | $360.30 | 285922 |
| 2026-05-11 | 378.55 | $368.47 | 265800 |
| 2026-05-08 | 378.48 | $369.29 | 245000 |
| 2026-05-07 | 377.87 | $369.10 | 354100 |
| 2026-05-06 | 376.89 | $376.48 | 384600 |
| 2026-05-05 | 373.07 | $372.04 | 255911 |
| 2026-05-04 | 369.53 | $362.83 | 206319 |
| 2026-05-01 | 367.85 | $365.85 | 242300 |
| 2026-04-30 | 364.57 | $362.50 | 270343 |
| 2026-04-29 | 361.34 | $359.45 | 253800 |
| 2026-04-28 | 358.10 | $362.42 | 462108 |
| 2026-04-27 | 352.95 | $360.86 | 432824 |
| 2026-04-24 | 346.92 | $351.68 | 446402 |
| 2026-04-23 | 342.27 | $344.55 | 657233 |
| 2026-04-22 | 338.65 | $350.87 | 618930 |
| 2026-04-21 | 332.07 | $335.99 | 295923 |
| 2026-04-20 | 328.60 | $335.36 | 315400 |
| 2026-04-17 | 324.45 | $325.54 | 281300 |
| 2026-04-16 | 322.39 | $319.34 | 234129 |
| 2026-04-15 | 321.74 | $319.91 | 255700 |
| 2026-04-14 | 320.67 | $323.30 | 223307 |
| 2026-04-13 | 318.20 | $324.37 | 230026 |
| 2026-04-10 | 314.76 | $322.20 | 258100 |
| 2026-04-09 | 311.20 | $322.18 | 309100 |
| 2026-04-08 | 306.83 | $320.33 | 325014 |
| 2026-04-07 | 302.08 | $306.64 | 226501 |
| 2026-04-06 | 300.64 | $306.10 | 199400 |
| 2026-04-02 | 299.08 | $305.38 | 175200 |
| 2026-04-01 | 297.47 | $307.19 | 261400 |
| 2026-03-31 | 294.99 | $303.92 | 251845 |
| 2026-03-30 | 293.09 | $300.49 | 189411 |
| 2026-03-27 | 291.97 | $299.59 | 272816 |
| 2026-03-26 | 291.00 | $299.60 | 247300 |
| 2026-03-25 | 289.95 | $298.99 | 337808 |
| 2026-03-24 | 289.01 | $300.22 | 306600 |
| 2026-03-23 | 287.64 | $291.76 | 547400 |
| 2026-03-20 | 288.83 | $290.56 | 646100 |
| 2026-03-19 | 290.83 | $294.80 | 342500 |
| 2026-03-18 | 292.12 | $295.94 | 345346 |
| 2026-03-17 | 293.51 | $299.04 | 281200 |
| 2026-03-16 | 294.41 | $297.80 | 368437 |
| 2026-03-13 | 296.08 | $297.44 | 391100 |
| 2026-03-12 | 298.41 | $299.28 | 384818 |
| 2026-03-11 | 300.85 | $308.09 | 477600 |
| 2026-03-10 | 301.22 | $300.31 | 442387 |
| 2026-03-09 | 304.29 | $302.58 | 341800 |
| 2026-03-06 | 307.48 | $303.26 | 368908 |
| 2026-03-05 | 311.30 | $311.15 | 299900 |
| 2026-03-04 | 313.60 | $313.12 | 365200 |
| 2026-03-03 | 315.89 | $313.91 | 262800 |
| 2026-03-02 | 318.55 | $322.85 | 344354 |
| 2026-02-27 | 319.06 | $315.64 | 662640 |
| 2026-02-26 | 322.05 | $316.10 | 416308 |
| 2026-02-25 | 325.63 | $316.74 | 289041 |
| 2026-02-24 | 329.84 | $317.11 | 405101 |
| 2026-02-23 | 334.89 | $322.70 | 464500 |
| 2026-02-20 | 339.25 | $319.01 | 496791 |
| 2026-02-19 | 345.70 | $327.28 | 708957 |
| 2026-02-18 | 350.84 | $336.44 | 586342 |
| 2026-02-17 | 354.07 | $340.30 | 449800 |
| 2026-02-13 | 356.63 | $343.43 | 573300 |
| 2026-02-12 | 358.56 | $356.25 | 467530 |
| 2026-02-11 | 356.63 | $360.37 | 328700 |
| 2026-02-10 | 352.77 | $353.28 | 354000 |
| 2026-02-09 | 350.09 | $352.26 | 274027 |
| 2026-02-06 | 346.95 | $353.27 | 373500 |
| 2026-02-05 | 342.62 | $342.27 | 325600 |
| 2026-02-04 | 340.63 | $346.73 | 356300 |
| 2026-02-03 | 336.63 | $336.09 | 475199 |
| 2026-02-02 | 334.97 | $332.06 | 389316 |
| 2026-01-30 | 334.05 | $329.50 | 627325 |
| 2026-01-29 | 333.59 | $332.29 | 320649 |
| 2026-01-28 | 331.97 | $325.86 | 241200 |
| 2026-01-27 | 331.87 | $327.23 | 323900 |
| 2026-01-26 | 331.13 | $326.47 | 256735 |
| 2026-01-23 | 330.28 | $329.83 | 286000 |
| 2026-01-22 | 328.00 | $328.21 | 283821 |
| 2026-01-21 | 325.55 | $330.84 | 358300 |
| 2026-01-20 | 321.56 | $322.24 | 458500 |
| 2026-01-16 | 319.26 | $324.03 | 465245 |
| 2026-01-15 | 315.73 | $322.55 | 394615 |
| 2026-01-14 | 311.76 | $315.58 | 343608 |
| 2026-01-13 | 309.00 | $311.62 | 213900 |
| 2026-01-12 | 306.78 | $310.06 | 197200 |
| 2026-01-09 | 304.48 | $308.83 | 264300 |
| 2026-01-08 | 301.97 | $307.86 | 406600 |
| 2026-01-07 | 299.13 | $300.07 | 266600 |
| 2026-01-06 | 298.08 | $299.82 | 229400 |
| 2026-01-05 | 296.81 | $296.57 | 245700 |
| 2026-01-02 | 296.24 | $295.82 | 216900 |
| 2025-12-31 | 295.72 | $288.87 | 216315 |
| 2025-12-30 | 297.22 | $291.51 | 197600 |
| 2025-12-29 | 298.14 | $292.87 | 216203 |
| 2025-12-26 | 298.76 | $296.71 | 105900 |
| 2025-12-24 | 298.20 | $295.51 | 159800 |
| 2025-12-23 | 297.80 | $295.37 | 222826 |
| 2025-12-22 | 297.26 | $295.52 | 193900 |
| 2025-12-19 | 296.46 | $290.99 | 831739 |
| 2025-12-18 | 296.82 | $296.62 | 390503 |
| 2025-12-17 | 295.36 | $297.71 | 516600 |
| 2025-12-16 | 293.15 | $294.42 | 436400 |
| 2025-12-15 | 291.39 | $291.88 | 332400 |
| 2025-12-12 | 289.97 | $291.53 | 330300 |
| 2025-12-11 | 288.27 | $291.14 | 303138 |
| 2025-12-10 | 286.25 | $288.91 | 546505 |
| 2025-12-09 | 284.42 | $280.63 | 225600 |
| 2025-12-08 | 284.76 | $281.28 | 268922 |
| 2025-12-05 | 284.90 | $285.82 | 272210 |
| 2025-12-04 | 283.58 | $288.09 | 281125 |
| 2025-12-03 | 281.20 | $288.01 | 331111 |
| 2025-12-02 | 278.28 | $278.37 | 291542 |
| 2025-12-01 | 277.74 | $282.76 | 363100 |
| 2025-11-28 | 275.67 | $279.32 | 164943 |
| 2025-11-26 | 274.23 | $280.59 | 366322 |
| 2025-11-25 | 272.08 | $279.68 | 258148 |
| 2025-11-24 | 269.76 | $273.34 | 537440 |
| 2025-11-21 | 268.97 | $275.14 | 320000 |
| 2025-11-20 | 267.48 | $266.94 | 236105 |
| 2025-11-19 | 268.32 | $266.83 | 211700 |
| 2025-11-18 | 269.42 | $265.93 | 333747 |
| 2025-11-17 | 271.10 | $266.31 | 447917 |
| 2025-11-14 | 273.07 | $270.21 | 319396 |
| 2025-11-13 | 274.25 | $273.45 | 255800 |
| 2025-11-12 | 274.70 | $276.11 | 237600 |
| 2025-11-11 | 274.42 | $270.44 | 251300 |
| 2025-11-10 | 275.90 | $271.94 | 243400 |
| 2025-11-07 | 277.24 | $275.22 | 249500 |
| 2025-11-06 | 277.84 | $274.62 | 260600 |
| 2025-11-05 | 278.77 | $276.75 | 447500 |
| 2025-11-04 | 279.23 | $275.79 | 305400 |
| 2025-11-03 | 280.09 | $281.34 | 431400 |
| 2025-10-31 | 279.38 | $282.43 | 597506 |
| 2025-10-30 | 278.16 | $279.89 | 323204 |
| 2025-10-29 | 277.48 | $282.23 | 458142 |
| 2025-10-28 | 275.93 | $280.17 | 547820 |
| 2025-10-27 | 274.72 | $278.73 | 305612 |
| 2025-10-24 | 273.73 | $277.13 | 420200 |
| 2025-10-23 | 273.08 | $273.74 | 616702 |
| 2025-10-22 | 273.40 | $274.34 | 372143 |
| 2025-10-21 | 273.66 | $278.65 | 292212 |
| 2025-10-20 | 272.67 | $278.42 | 385700 |
| 2025-10-17 | 271.61 | $271.70 | 349821 |
| 2025-10-16 | 272.51 | $269.23 | 369900 |
| 2025-10-15 | 274.46 | $272.75 | 226000 |
| 2025-10-14 | 275.79 | $276.04 | 311044 |
| 2025-10-13 | 276.43 | $275.45 | 334000 |
| 2025-10-10 | 277.47 | $272.08 | 280300 |
| 2025-10-09 | 279.85 | $279.33 | 389600 |
| 2025-10-08 | 280.51 | $281.25 | 330520 |
| 2025-10-07 | 280.74 | $280.43 | 283416 |
| 2025-10-06 | 281.34 | $280.96 | 228300 |
| 2025-10-03 | 281.94 | $284.11 | 228900 |
| 2025-10-02 | 281.72 | $285.60 | 307300 |
| 2025-10-01 | 281.03 | $283.16 | 280245 |
| 2025-09-30 | 281.02 | $280.83 | 286731 |
| 2025-09-29 | 281.80 | $277.33 | 580323 |
| 2025-09-26 | 283.92 | $283.94 | 416100 |
| 2025-09-25 | 284.46 | $280.58 | 288900 |
| 2025-09-24 | 286.22 | $284.34 | 261842 |
| 2025-09-23 | 287.22 | $283.01 | 337420 |
| 2025-09-22 | 288.89 | $285.33 | 464425 |
| 2025-09-19 | 290.21 | $287.93 | 918700 |
| 2025-09-18 | 291.02 | $287.60 | 281947 |
| 2025-09-17 | 292.12 | $288.58 | 288703 |
| 2025-09-16 | 293.15 | $290.37 | 252000 |
| 2025-09-15 | 293.85 | $290.94 | 283900 |
| 2025-09-12 | 294.52 | $290.72 | 227307 |
| 2025-09-11 | 295.39 | $296.83 | 197500 |
| 2025-09-10 | 294.51 | $292.29 | 203815 |
| 2025-09-09 | 294.86 | $293.07 | 232000 |
| 2025-09-08 | 295.04 | $298.02 | 262000 |
| 2025-09-05 | 293.68 | $298.99 | 238000 |
| 2025-09-04 | 291.72 | $294.96 | 286300 |
| 2025-09-03 | 290.62 | $289.84 | 181500 |
| 2025-09-02 | 290.92 | $290.37 | 200700 |
| 2025-08-29 | 291.14 | $295.66 | 359909 |
| 2025-08-28 | 289.77 | $294.32 | 225723 |
| 2025-08-27 | 288.55 | $295.19 | 296536 |
| 2025-08-26 | 286.85 | $295.34 | 395526 |
| 2025-08-25 | 284.80 | $294.33 | 270700 |
| 2025-08-22 | 282.71 | $294.54 | 305705 |
| 2025-08-21 | 280.19 | $285.85 | 305838 |
| 2025-08-20 | 280.01 | $286.09 | 504937 |
| 2025-08-19 | 279.85 | $287.17 | 307600 |
| 2025-08-18 | 279.46 | $283.33 | 291044 |
| 2025-08-15 | 280.36 | $286.06 | 291600 |
| 2025-08-14 | 280.76 | $290.27 | 263632 |
| 2025-08-13 | 280.09 | $293.66 | 236400 |
| 2025-08-12 | 278.38 | $286.51 | 366500 |
| 2025-08-11 | 278.78 | $283.13 | 344714 |
| 2025-08-08 | 280.54 | $285.03 | 316300 |
| 2025-08-07 | 282.31 | $285.47 | 360413 |
| 2025-08-06 | 284.53 | $285.98 | 289500 |
| 2025-08-05 | 287.29 | $287.78 | 287800 |
| 2025-08-04 | 290.30 | $284.66 | 345049 |
| 2025-08-01 | 295.13 | $283.43 | 459944 |
| 2025-07-31 | 301.57 | $290.13 | 421900 |
| 2025-07-30 | 307.44 | $295.17 | 493555 |
| 2025-07-29 | 313.09 | $299.72 | 558700 |
| 2025-07-28 | 318.59 | $300.10 | 793742 |
| 2025-07-25 | 325.20 | $306.14 | 761042 |
| 2025-07-24 | 331.32 | $301.33 | 1.2M |
| 2025-07-23 | 340.23 | $343.66 | 477357 |
| 2025-07-22 | 337.57 | $340.20 | 587700 |
| 2025-07-21 | 335.32 | $339.04 | 700100 |
| 2025-07-18 | 332.82 | $336.21 | 497900 |
| 2025-07-17 | 330.57 | $330.63 | 327400 |
| 2025-07-16 | 329.50 | $325.94 | 301600 |
| 2025-07-15 | 329.58 | $322.00 | 187227 |
| 2025-07-14 | 330.83 | $328.06 | 243604 |
| 2025-07-11 | 330.32 | $328.48 | 368600 |
| 2025-07-10 | 329.45 | $332.56 | 346102 |
| 2025-07-09 | 326.98 | $327.92 | 240600 |
| 2025-07-08 | 325.32 | $327.42 | 283345 |
| 2025-07-07 | 323.36 | $323.77 | 280000 |
| 2025-07-03 | 322.02 | $326.96 | 159208 |
| 2025-07-02 | 319.29 | $325.44 | 317300 |
| 2025-07-01 | 316.36 | $321.33 | 389237 |
| 2025-06-30 | 314.02 | $313.90 | 291300 |
| 2025-06-27 | 313.46 | $316.81 | 580628 |
| 2025-06-26 | 311.81 | $314.65 | 150800 |
| 2025-06-25 | 310.43 | $309.04 | 212400 |
| 2025-06-24 | 310.48 | $308.90 | 275735 |
| 2025-06-23 | 310.54 | $309.33 | 297502 |
| 2025-06-20 | 310.42 | $307.55 | 1.2M |
| 2025-06-18 | 310.79 | $309.05 | 411400 |
| 2025-06-17 | 310.70 | $309.74 | 349325 |
| 2025-06-16 | 310.32 | $305.82 | 290900 |
| 2025-06-13 | 311.02 | $310.12 | 272638 |
| 2025-06-12 | 310.45 | $309.98 | 558526 |
| 2025-06-11 | 309.72 | $307.64 | 413028 |
| 2025-06-10 | 309.49 | $311.59 | 406603 |
| 2025-06-09 | 307.89 | $309.13 | 292800 |
| 2025-06-06 | 306.65 | $309.79 | 276900 |
| 2025-06-05 | 304.86 | $307.07 | 311146 |
| 2025-06-04 | 303.49 | $308.57 | 557500 |
| 2025-06-03 | 301.28 | $308.22 | 412400 |
| 2025-06-02 | 298.67 | $301.91 | 491523 |
| 2025-05-30 | 297.45 | $292.82 | 696900 |
| 2025-05-29 | 298.82 | $291.94 | 328243 |
| 2025-05-28 | 300.73 | $295.56 | 219400 |
| 2025-05-27 | 301.87 | $300.24 | 406600 |
| 2025-05-23 | 301.72 | $291.98 | 250529 |
| 2025-05-22 | 304.08 | $295.82 | 273200 |
| 2025-05-21 | 305.66 | $299.78 | 280103 |
| 2025-05-20 | 306.24 | $303.94 | 259500 |
| 2025-05-19 | 305.51 | $304.46 | 187000 |
| 2025-05-16 | 304.36 | $304.00 | 303400 |
| 2025-05-15 | 302.99 | $300.73 | 176100 |
| 2025-05-14 | 302.25 | $300.25 | 222777 |
| 2025-05-13 | 301.39 | $299.16 | 275400 |
| 2025-05-12 | 300.58 | $304.45 | 249500 |
| 2025-05-09 | 297.82 | $296.32 | 176022 |
| 2025-05-08 | 296.94 | $295.85 | 228526 |
| 2025-05-07 | 295.92 | $297.29 | 306600 |
| 2025-05-06 | 294.12 | $295.76 | 302826 |
| 2025-05-05 | 292.34 | $294.97 | 195414 |
| 2025-05-02 | 290.35 | $297.22 | 214820 |
| 2025-05-01 | 287.15 | $290.31 | 205600 |
| 2025-04-30 | 285.39 | $288.23 | 591021 |
| 2025-04-29 | 283.87 | $288.06 | 239017 |
| 2025-04-28 | 282.04 | $287.28 | 265300 |
| 2025-04-25 | 280.05 | $284.25 | 301908 |
| 2025-04-24 | 278.59 | $285.16 | 367206 |
| 2025-04-23 | 276.52 | $283.11 | 345000 |
| 2025-04-22 | 274.69 | $280.09 | 266353 |
| 2025-04-21 | 273.44 | $271.85 | 268600 |
| 2025-04-17 | 274.58 | $277.62 | 272714 |
| 2025-04-16 | 274.19 | $275.20 | 230348 |
| 2025-04-15 | 274.54 | $276.70 | 163647 |
| 2025-04-14 | 274.54 | $278.33 | 216900 |
| 2025-04-11 | 274.08 | $279.55 | 357831 |
| 2025-04-10 | 273.20 | $277.61 | 576222 |
| 2025-04-09 | 272.81 | $280.28 | 726500 |
| 2025-04-08 | 271.59 | $262.08 | 484100 |
| 2025-04-07 | 275.93 | $263.39 | 718600 |
| 2025-04-04 | 280.88 | $264.78 | 660228 |
| 2025-04-03 | 286.50 | $275.32 | 409213 |
| 2025-04-02 | 290.01 | $293.90 | 331600 |
| 2025-04-01 | 288.41 | $289.01 | 311300 |
| 2025-03-31 | 287.98 | $288.75 | 362442 |
| 2025-03-28 | 287.53 | $286.28 | 297100 |
| 2025-03-27 | 287.75 | $293.82 | 268600 |
| 2025-03-26 | 285.63 | $294.33 | 283790 |
| 2025-03-25 | 282.90 | $293.22 | 420929 |
| 2025-03-24 | 279.94 | $287.39 | 450548 |
| 2025-03-21 | 278.23 | $277.56 | 3.1M |
| 2025-03-20 | 279.32 | $281.50 | 524296 |
| 2025-03-19 | 279.45 | $283.06 | 473117 |
| 2025-03-18 | 279.18 | $280.76 | 320143 |
| 2025-03-17 | 279.64 | $279.42 | 572200 |
| 2025-03-14 | 280.68 | $282.78 | 297314 |
| 2025-03-13 | 280.96 | $278.93 | 385720 |
| 2025-03-12 | 282.57 | $277.62 | 386100 |
| 2025-03-11 | 285.00 | $281.61 | 372600 |
| 2025-03-10 | 286.74 | $282.58 | 400402 |
| 2025-03-07 | 288.58 | $288.93 | 379900 |
| 2025-03-06 | 288.83 | $283.33 | 362800 |
| 2025-03-05 | 290.93 | $283.33 | 512900 |
| 2025-03-04 | 293.48 | $281.23 | 568181 |
| 2025-03-03 | 297.23 | $289.02 | 416100 |
| 2025-02-28 | 299.30 | $297.16 | 418900 |
| 2025-02-27 | 299.19 | $295.00 | 277014 |
| 2025-02-26 | 299.67 | $294.29 | 278000 |
| 2025-02-25 | 300.41 | $296.04 | 479100 |
| 2025-02-24 | 300.67 | $299.21 | 755339 |
| 2025-02-21 | 299.91 | $301.06 | 531400 |
| 2025-02-20 | 298.31 | $302.66 | 874200 |
| 2025-02-19 | 295.78 | $293.62 | 532147 |
| 2025-02-18 | 295.48 | $299.38 | 416500 |
| 2025-02-14 | 293.24 | $297.69 | 513308 |
| 2025-02-13 | 290.98 | $291.26 | 294500 |
| 2025-02-12 | 290.22 | $287.20 | 334800 |
| 2025-02-11 | 290.53 | $290.44 | 233130 |
| 2025-02-10 | 289.85 | $291.17 | 481719 |
| 2025-02-07 | 288.74 | $283.04 | 294200 |
| 2025-02-06 | 289.93 | $285.10 | 282149 |
| 2025-02-05 | 290.68 | $286.55 | 349100 |
| 2025-02-04 | 291.08 | $281.71 | 455113 |
| 2025-02-03 | 293.04 | $285.86 | 434200 |
| 2025-01-31 | 294.04 | $289.50 | 496314 |
| 2025-01-30 | 294.02 | $296.54 | 417441 |
| 2025-01-29 | 291.69 | $292.57 | 391817 |
| 2025-01-28 | 290.03 | $292.68 | 289759 |
| 2025-01-27 | 287.90 | $288.22 | 342713 |
| 2025-01-24 | 286.66 | $290.72 | 328323 |
| 2025-01-23 | 284.32 | $287.82 | 431726 |
| 2025-01-22 | 282.34 | $287.54 | 417479 |
| 2025-01-21 | 280.01 | $290.47 | 499075 |
| 2025-01-17 | 276.24 | $288.06 | 499640 |
| 2025-01-16 | 272.43 | $284.28 | 326038 |
| 2025-01-15 | 269.04 | $281.99 | 334300 |
| 2025-01-14 | 265.72 | $277.76 | 390005 |
| 2025-01-13 | 263.12 | $274.80 | 462434 |
| 2025-01-10 | 261.03 | $267.04 | 536200 |
| 2025-01-08 | 261.10 | $267.51 | 507600 |
| 2025-01-07 | 261.21 | $270.11 | 689700 |
| 2025-01-06 | 260.69 | $271.34 | 444818 |
| 2025-01-03 | 259.87 | $267.75 | 430215 |
| 2025-01-02 | 260.22 | $266.61 | 324800 |
| 2024-12-31 | 261.23 | $269.26 | 346700 |
| 2024-12-30 | 261.84 | $266.22 | 280060 |
| 2024-12-27 | 263.80 | $269.73 | 304241 |
| 2024-12-26 | 265.30 | $271.30 | 333839 |
| 2024-12-24 | 266.88 | $270.98 | 131600 |
| 2024-12-23 | 269.14 | $270.08 | 404095 |
| 2024-12-20 | 272.43 | $269.02 | 3.9M |
| 2024-12-19 | 276.99 | $264.20 | 500550 |
| 2024-12-18 | 284.28 | $268.47 | 435700 |
| 2024-12-17 | 291.97 | $280.07 | 723025 |
| 2024-12-16 | 297.80 | $287.82 | 395541 |
| 2024-12-13 | 302.55 | $292.16 | 263894 |
| 2024-12-12 | 307.01 | $301.43 | 354212 |
| 2024-12-11 | 309.56 | $306.29 | 401810 |
| 2024-12-10 | 311.13 | $306.88 | 287245 |
| 2024-12-09 | 312.87 | $308.26 | 256770 |
| 2024-12-06 | 314.54 | $304.39 | 265253 |
| 2024-12-05 | 317.77 | $307.60 | 325297 |
| 2024-12-04 | 320.65 | $310.82 | 214349 |
| 2024-12-03 | 323.06 | $317.32 | 211300 |
| 2024-12-02 | 323.84 | $319.95 | 409908 |
| 2024-11-29 | 323.86 | $321.24 | 174000 |
| 2024-11-27 | 323.37 | $322.58 | 252600 |
| 2024-11-26 | 322.22 | $321.91 | 205495 |
| 2024-11-25 | 320.92 | $323.08 | 562725 |
| 2024-11-22 | 318.85 | $319.27 | 282242 |
| 2024-11-21 | 317.43 | $316.43 | 326311 |
| 2024-11-20 | 316.48 | $313.53 | 378305 |
| 2024-11-19 | 316.14 | $309.03 | 304818 |
| 2024-11-18 | 317.04 | $310.33 | 408700 |
| 2024-11-15 | 317.59 | $310.44 | 318600 |
| 2024-11-14 | 318.10 | $309.97 | 405100 |
| 2024-11-13 | 318.71 | $312.92 | 228635 |
| 2024-11-12 | 318.36 | $319.81 | 402827 |
| 2024-11-11 | 315.60 | $323.18 | 334900 |
| 2024-11-08 | 311.01 | $320.62 | 287534 |
| 2024-11-07 | 306.09 | $321.03 | 565000 |
| 2024-11-06 | 299.87 | $326.32 | 698173 |
| 2024-11-05 | 290.55 | $291.70 | 294300 |
| 2024-11-04 | 290.12 | $289.04 | 219200 |
| 2024-11-01 | 290.43 | $287.09 | 235717 |
| 2024-10-31 | 291.42 | $286.34 | 244625 |
| 2024-10-30 | 292.83 | $289.59 | 147946 |
| 2024-10-29 | 293.49 | $294.35 | 253700 |
| 2024-10-28 | 292.76 | $297.54 | 372504 |
| 2024-10-25 | 290.82 | $283.54 | 368712 |
| 2024-10-24 | 292.86 | $293.80 | 636414 |
| 2024-10-23 | 292.06 | $282.63 | 387710 |
| 2024-10-22 | 294.58 | $287.19 | 337400 |
| 2024-10-21 | 296.15 | $296.32 | 204211 |
| 2024-10-18 | 295.11 | $296.92 | 179530 |
| 2024-10-17 | 293.58 | $296.34 | 270000 |
| 2024-10-16 | 291.84 | $292.25 | 157342 |
| 2024-10-15 | 290.96 | $290.82 | 207000 |
| 2024-10-14 | 290.28 | $293.66 | 248900 |
| 2024-10-11 | 288.52 | $290.95 | 274700 |
| 2024-10-10 | 287.20 | $286.42 | 274900 |
| 2024-10-09 | 286.98 | $288.07 | 225800 |
| 2024-10-08 | 286.17 | $283.46 | 283900 |
| 2024-10-07 | 286.61 | $284.67 | 272300 |
| 2024-10-04 | 286.73 | $281.38 | 227327 |
| 2024-10-03 | 287.88 | $279.86 | 272811 |
| 2024-10-02 | 289.72 | $285.93 | 221025 |
| 2024-10-01 | 289.98 | $289.96 | 227800 |
| 2024-09-30 | 288.97 | $289.21 | 276339 |
| 2024-09-27 | 287.91 | $289.62 | 214600 |
| 2024-09-26 | 286.43 | $289.99 | 258332 |
| 2024-09-25 | 284.47 | $287.46 | 365449 |
| 2024-09-24 | 282.85 | $289.42 | 375234 |
| 2024-09-23 | 280.23 | $283.73 | 390300 |
| 2024-09-20 | 278.82 | $281.08 | 1.4M |
| 2024-09-19 | 277.95 | $286.14 | 370400 |
| 2024-09-18 | 275.31 | $277.11 | 365100 |
| 2024-09-17 | 274.97 | $280.61 | 265215 |
| 2024-09-16 | 273.48 | $279.29 | 263100 |
| 2024-09-13 | 272.13 | $277.90 | 281700 |
| 2024-09-12 | 270.99 | $274.04 | 323000 |
| 2024-09-11 | 270.89 | $272.22 | 542800 |
| 2024-09-10 | 271.42 | $271.23 | 335800 |
| 2024-09-09 | 272.45 | $272.37 | 378636 |
| 2024-09-06 | 273.42 | $272.69 | 376500 |
| 2024-09-05 | 274.58 | $271.96 | 433115 |
| 2024-09-04 | 276.29 | $273.46 | 330500 |
| 2024-09-03 | 277.96 | $272.79 | 365831 |
| 2024-08-30 | 280.25 | $286.65 | 507100 |
| 2024-08-29 | 278.71 | $280.60 | 260521 |
| 2024-08-28 | 278.80 | $278.37 | 321940 |
| 2024-08-27 | 279.68 | $281.78 | 256000 |
| 2024-08-26 | 279.72 | $286.71 | 495818 |
| 2024-08-23 | 278.27 | $282.14 | 274213 |
| 2024-08-22 | 278.02 | $279.20 | 288210 |
| 2024-08-21 | 278.72 | $283.35 | 230700 |
| 2024-08-20 | 278.35 | $279.07 | 238000 |
| 2024-08-19 | 279.32 | $280.19 | 206514 |
| 2024-08-16 | 280.24 | $281.54 | 197529 |
| 2024-08-15 | 281.01 | $283.50 | 231236 |
| 2024-08-14 | 281.41 | $280.14 | 272800 |
| 2024-08-13 | 283.04 | $282.53 | 331600 |
| 2024-08-12 | 284.35 | $278.81 | 310600 |
| 2024-08-09 | 287.18 | $282.82 | 358400 |
| 2024-08-08 | 289.41 | $285.30 | 275900 |
| 2024-08-07 | 291.39 | $282.41 | 422700 |
| 2024-08-06 | 294.73 | $287.11 | 474800 |
| 2024-08-05 | 297.32 | $283.99 | 648500 |
| 2024-08-02 | 301.45 | $287.22 | 402335 |
| 2024-08-01 | 305.41 | $295.95 | 342800 |
| 2024-07-31 | 307.40 | $304.56 | 417800 |
| 2024-07-30 | 307.02 | $302.00 | 308047 |
| 2024-07-29 | 307.26 | $303.00 | 277727 |
| 2024-07-26 | 307.13 | $304.05 | 452800 |
| 2024-07-25 | 306.54 | $308.15 | 832018 |
| 2024-07-24 | 304.42 | $293.82 | 474036 |
| 2024-07-23 | 306.26 | $301.16 | 335048 |
| 2024-07-22 | 306.07 | $302.70 | 348400 |
| 2024-07-19 | 305.22 | $304.12 | 284832 |
| 2024-07-18 | 303.62 | $307.96 | 355100 |
| 2024-07-17 | 300.33 | $308.75 | 311000 |
| 2024-07-16 | 295.98 | $307.63 | 283909 |
| 2024-07-15 | 290.96 | $300.44 | 354115 |
| 2024-07-12 | 287.07 | $296.82 | 401844 |
| 2024-07-11 | 283.46 | $292.42 | 448633 |
| 2024-07-10 | 280.47 | $284.15 | 301407 |
| 2024-07-09 | 279.46 | $277.90 | 314652 |
| 2024-07-08 | 280.25 | $280.70 | 251300 |
| 2024-07-05 | 280.35 | $280.51 | 642748 |
| 2024-07-03 | 280.58 | $282.24 | 266617 |
| 2024-07-02 | 280.36 | $282.84 | 395807 |
| 2024-07-01 | 279.94 | $279.98 | 467941 |
| 2024-06-28 | 280.38 | $285.60 | 840227 |
| 2024-06-27 | 279.19 | $280.64 | 467710 |
| 2024-06-26 | 279.38 | $282.72 | 349425 |
| 2024-06-25 | 279.02 | $280.03 | 447039 |
| 2024-06-24 | 279.50 | $282.10 | 350800 |
| 2024-06-21 | 279.52 | $281.90 | 1.5M |
| 2024-06-20 | 279.68 | $280.73 | 492422 |
| 2024-06-18 | 280.33 | $283.19 | 373800 |
| 2024-06-17 | 280.44 | $284.74 | 442800 |
| 2024-06-14 | 280.17 | $277.09 | 424000 |
| 2024-06-13 | 282.35 | $279.47 | 393412 |
| 2024-06-12 | 284.36 | $280.93 | 310237 |
| 2024-06-11 | 286.42 | $280.79 | 362446 |
| 2024-06-10 | 289.05 | $284.57 | 422800 |
| 2024-06-07 | 291.12 | $286.96 | 342213 |
| 2024-06-06 | 292.93 | $289.44 | 222626 |
| 2024-06-05 | 294.40 | $289.36 | 366142 |
| 2024-06-04 | 296.25 | $288.15 | 407600 |
| 2024-06-03 | 298.90 | $297.23 | 257000 |
| 2024-05-31 | 299.28 | $300.78 | 687026 |
| 2024-05-30 | 298.62 | $298.16 | 360300 |
| 2024-05-29 | 298.66 | $292.53 | 349300 |
| 2024-05-28 | 300.49 | $302.13 | 376400 |
| 2024-05-24 | 299.70 | $303.80 | 329000 |
| 2024-05-23 | 298.22 | $304.80 | 344422 |
| 2024-05-22 | 296.13 | $302.27 | 327338 |
| 2024-05-21 | 294.41 | $300.55 | 241914 |
| 2024-05-20 | 292.93 | $303.31 | 331241 |
| 2024-05-17 | 290.32 | $298.37 | 356400 |
| 2024-05-16 | 288.79 | $298.06 | 275840 |
| 2024-05-15 | 287.14 | $296.56 | 378800 |
| 2024-05-14 | 285.74 | $290.65 | 399845 |
| 2024-05-13 | 286.04 | $293.80 | 235806 |
| 2024-05-10 | 285.57 | $293.15 | 228100 |
| 2024-05-09 | 285.37 | $295.51 | 234054 |
| 2024-05-08 | 284.56 | $292.81 | 275043 |
| 2024-05-07 | 284.63 | $295.36 | 438149 |
| 2024-05-06 | 284.11 | $292.16 | 298523 |
| 2024-05-03 | 284.70 | $289.78 | 249200 |
| 2024-05-02 | 286.41 | $290.72 | 281025 |
| 2024-05-01 | 288.43 | $286.31 | 387500 |
| 2024-04-30 | 292.51 | $284.72 | 401900 |
| 2024-04-29 | 298.19 | $293.93 | 364000 |
| 2024-04-26 | 302.39 | $290.62 | 488500 |
| 2024-04-25 | 308.71 | $292.13 | 920200 |
| 2024-04-24 | 316.06 | $313.56 | 301000 |
| 2024-04-23 | 318.32 | $313.94 | 233200 |
| 2024-04-22 | 321.03 | $319.54 | 159000 |
| 2024-04-19 | 322.62 | $319.49 | 223949 |
| 2024-04-18 | 324.61 | $320.16 | 147700 |
| 2024-04-17 | 326.86 | $322.12 | 145800 |
| 2024-04-16 | 329.01 | $322.88 | 160646 |
| 2024-04-15 | 331.38 | $325.23 | 175800 |
| 2024-04-12 | 333.52 | $325.53 | 182013 |
| 2024-04-11 | 336.00 | $330.75 | 194515 |
| 2024-04-10 | 337.32 | $332.01 | 189800 |
| 2024-04-09 | 338.46 | $335.95 | 193900 |
| 2024-04-08 | 338.53 | $337.08 | 234904 |
| 2024-04-05 | 338.18 | $340.04 | 182930 |
| 2024-04-04 | 336.72 | $336.28 | 168300 |
| 2024-04-03 | 336.06 | $338.51 | 215800 |
| 2024-04-02 | 334.46 | $333.08 | 268000 |
| 2024-04-01 | 334.16 | $333.14 | 167707 |
| 2024-03-28 | 333.68 | $334.18 | 227900 |
| 2024-03-27 | 332.68 | $336.90 | 170400 |
| 2024-03-26 | 330.53 | $331.38 | 203100 |
| 2024-03-25 | 329.57 | $331.53 | 211433 |
| 2024-03-22 | 328.29 | $330.43 | 207444 |
| 2024-03-21 | 327.00 | $331.85 | 166656 |
| 2024-03-20 | 324.91 | $326.93 | 162340 |
| 2024-03-19 | 323.87 | $325.08 | 323928 |
| 2024-03-18 | 323.12 | $320.71 | 203163 |
| 2024-03-15 | 323.54 | $320.64 | 1.1M |
| 2024-03-14 | 324.01 | $319.25 | 315330 |
| 2024-03-13 | 324.94 | $324.07 | 310600 |
| 2024-03-12 | 324.47 | $321.18 | 176727 |
| 2024-03-11 | 324.73 | $317.94 | 193618 |
| 2024-03-08 | 325.97 | $319.80 | 311200 |
| 2024-03-07 | 326.77 | $321.98 | 253642 |
| 2024-03-06 | 326.94 | $322.27 | 193400 |
| 2024-03-05 | 326.93 | $320.26 | 185400 |
| 2024-03-04 | 327.39 | $321.77 | 250946 |
| 2024-03-01 | 327.33 | $320.18 | 258608 |
| 2024-02-29 | 327.58 | $321.22 | 744800 |
| 2024-02-28 | 327.38 | $321.46 | 249335 |
| 2024-02-27 | 326.88 | $322.90 | 255024 |
| 2024-02-26 | 325.61 | $325.59 | 177849 |
| 2024-02-23 | 323.01 | $324.12 | 226229 |
| 2024-02-22 | 320.12 | $319.30 | 215138 |
| 2024-02-21 | 317.93 | $316.27 | 310000 |
| 2024-02-20 | 316.04 | $317.57 | 423546 |
| 2024-02-16 | 313.15 | $326.43 | 395105 |
| 2024-02-15 | 306.66 | $332.34 | 600688 |
| 2024-02-14 | 296.75 | $294.65 | 290900 |
| 2024-02-13 | 296.52 | $289.07 | 255500 |
| 2024-02-12 | 297.91 | $298.47 | 246619 |
| 2024-02-09 | 296.55 | $299.61 | 205241 |
| 2024-02-08 | 294.45 | $297.43 | 187800 |
| 2024-02-07 | 292.49 | $298.26 | 201112 |
| 2024-02-06 | 289.78 | $291.39 | 149916 |
| 2024-02-05 | 288.59 | $288.64 | 128142 |
| 2024-02-02 | 287.95 | $290.14 | 172000 |
| 2024-02-01 | 286.65 | $289.60 | 213900 |
| 2024-01-31 | 285.20 | $285.42 | 299922 |
| 2024-01-30 | 284.70 | $290.75 | 153000 |
| 2024-01-29 | 282.38 | $284.84 | 165647 |
| 2024-01-26 | 281.40 | $281.29 | 131201 |
| 2024-01-25 | 281.31 | $280.41 | 171421 |
| 2024-01-24 | 281.45 | $280.98 | 163949 |
| 2024-01-23 | 281.42 | $281.58 | 212300 |
| 2024-01-22 | 281.17 | $283.37 | 231729 |
| 2024-01-19 | 280.28 | $278.84 | 164700 |
| 2024-01-18 | 280.60 | $280.29 | 166800 |
| 2024-01-17 | 280.51 | $278.85 | 130100 |
| 2024-01-16 | 280.84 | $278.59 | 243800 |
| 2024-01-12 | 281.28 | $281.97 | 133841 |
| 2024-01-11 | 280.72 | $280.82 | 229927 |
| 2024-01-10 | 280.37 | $277.00 | 189300 |
| 2024-01-09 | 281.12 | $277.49 | 190617 |
| 2024-01-08 | 281.83 | $284.36 | 236843 |
| 2024-01-05 | 280.47 | $277.64 | 352821 |
| 2024-01-04 | 280.90 | $275.61 | 217300 |
| 2024-01-03 | 282.02 | $279.13 | 185200 |
| 2024-01-02 | 282.21 | $281.43 | 184317 |
| 2023-12-29 | 281.64 | $279.68 | 188617 |
| 2023-12-28 | 281.44 | $281.25 | 105249 |
| 2023-12-27 | 280.64 | $282.91 | 112307 |
| 2023-12-26 | 279.07 | $282.75 | 103500 |
| 2023-12-22 | 277.14 | $282.68 | 227903 |
| 2023-12-21 | 274.78 | $279.01 | 266300 |
| 2023-12-20 | 273.01 | $273.82 | 216034 |
| 2023-12-19 | 272.48 | $277.13 | 262126 |
| 2023-12-18 | 270.76 | $273.13 | 265800 |
| 2023-12-15 | 269.92 | $270.52 | 637400 |
| 2023-12-14 | 269.71 | $269.87 | 389036 |
| 2023-12-13 | 269.65 | $268.92 | 371962 |
| 2023-12-12 | 269.86 | $266.10 | 230122 |
| 2023-12-11 | 271.00 | $269.95 | 292700 |
| 2023-12-08 | 271.15 | $264.64 | 173218 |
| 2023-12-07 | 272.99 | $267.63 | 178437 |
| 2023-12-06 | 274.25 | $267.05 | 272633 |
| 2023-12-05 | 275.90 | $269.67 | 293507 |
| 2023-12-04 | 277.03 | $277.53 | 270900 |
| 2023-12-01 | 275.85 | $278.91 | 287700 |
| 2023-11-30 | 273.89 | $275.26 | 870100 |
| 2023-11-29 | 272.61 | $270.25 | 297014 |
| 2023-11-28 | 272.56 | $269.23 | 355649 |
| 2023-11-27 | 272.77 | $271.56 | 314700 |
| 2023-11-24 | 272.21 | $268.00 | 81300 |
| 2023-11-22 | 272.60 | $267.81 | 199700 |
| 2023-11-21 | 273.05 | $267.43 | 241300 |
| 2023-11-20 | 273.65 | $269.84 | 228042 |
| 2023-11-17 | 273.52 | $272.42 | 242892 |
| 2023-11-16 | 272.46 | $271.84 | 211100 |
| 2023-11-15 | 271.26 | $272.74 | 239515 |
| 2023-11-14 | 269.43 | $272.87 | 200600 |
| 2023-11-13 | 267.08 | $267.60 | 131018 |
| 2023-11-10 | 265.82 | $267.21 | 128413 |
| 2023-11-09 | 264.35 | $264.47 | 233200 |
| 2023-11-08 | 263.37 | $265.00 | 363908 |
| 2023-11-07 | 261.96 | $265.41 | 323508 |
| 2023-11-06 | 260.08 | $265.88 | 319323 |
| 2023-11-03 | 257.61 | $265.10 | 305600 |
| 2023-11-02 | 254.84 | $265.04 | 427100 |
| 2023-11-01 | 251.49 | $262.05 | 456306 |
| 2023-10-31 | 248.40 | $254.38 | 344848 |
| 2023-10-30 | 247.11 | $252.66 | 264000 |
| 2023-10-27 | 246.16 | $248.34 | 513605 |
| 2023-10-26 | 246.44 | $247.23 | 702306 |
| 2023-10-25 | 247.22 | $247.17 | 405424 |
| 2023-10-24 | 248.28 | $247.00 | 435031 |
| 2023-10-23 | 249.71 | $244.56 | 326302 |
| 2023-10-20 | 252.30 | $245.71 | 350110 |
| 2023-10-19 | 255.15 | $250.30 | 331020 |
| 2023-10-18 | 257.23 | $253.78 | 298100 |
| 2023-10-17 | 258.70 | $261.79 | 468437 |
| 2023-10-16 | 257.99 | $259.08 | 262218 |
| 2023-10-13 | 258.03 | $255.90 | 352100 |
| 2023-10-12 | 259.12 | $258.04 | 319300 |
| 2023-10-11 | 259.81 | $263.25 | 154400 |
| 2023-10-10 | 259.04 | $264.39 | 136342 |
| 2023-10-09 | 257.79 | $262.48 | 219300 |
| 2023-10-06 | 256.92 | $260.78 | 317729 |
| 2023-10-05 | 256.47 | $258.44 | 338112 |
| 2023-10-04 | 256.73 | $257.62 | 350640 |
| 2023-10-03 | 257.39 | $255.19 | 469431 |
| 2023-10-02 | 259.04 | $260.00 | 323416 |
| 2023-09-29 | 259.59 | $262.23 | 357172 |
| 2023-09-28 | 259.63 | $262.36 | 318142 |
| 2023-09-27 | 259.72 | $263.21 | 242305 |
| 2023-09-26 | 259.63 | $260.18 | 222503 |
| 2023-09-25 | 260.57 | $264.09 | 127100 |
| 2023-09-22 | 260.57 | $262.03 | 207533 |
| 2023-09-21 | 261.30 | $262.59 | 229200 |
| 2023-09-20 | 262.10 | $265.33 | 297323 |
| 2023-09-19 | 262.30 | $268.43 | 378100 |
| 2023-09-18 | 261.66 | $263.65 | 208336 |
| 2023-09-15 | 262.49 | $261.03 | 842600 |
| 2023-09-14 | 264.42 | $265.91 | 384100 |
| 2023-09-13 | 265.34 | $262.90 | 290100 |
| 2023-09-12 | 267.49 | $266.45 | 320600 |
| 2023-09-11 | 269.08 | $261.90 | 431823 |
| 2023-09-08 | 272.52 | $270.20 | 231200 |
| 2023-09-07 | 274.15 | $272.88 | 335400 |
| 2023-09-06 | 275.33 | $268.99 | 249800 |
| 2023-09-05 | 278.04 | $270.84 | 428900 |
| 2023-09-01 | 280.77 | $285.53 | 221551 |
| 2023-08-31 | 279.47 | $284.96 | 542600 |
| 2023-08-30 | 278.09 | $284.48 | 240100 |
| 2023-08-29 | 276.57 | $285.88 | 190816 |
| 2023-08-28 | 274.32 | $277.62 | 134229 |
| 2023-08-25 | 274.25 | $275.74 | 156500 |
| 2023-08-24 | 274.80 | $274.65 | 209400 |
| 2023-08-23 | 275.88 | $274.34 | 245400 |
| 2023-08-22 | 277.34 | $277.20 | 179411 |
| 2023-08-21 | 278.25 | $276.98 | 175136 |
| 2023-08-18 | 279.47 | $278.47 | 213126 |
| 2023-08-17 | 280.51 | $278.41 | 165200 |
| 2023-08-16 | 281.82 | $281.11 | 159500 |
| 2023-08-15 | 282.57 | $279.83 | 136900 |
| 2023-08-14 | 283.89 | $284.82 | 256416 |
| 2023-08-11 | 283.92 | $282.13 | 201015 |
| 2023-08-10 | 284.80 | $279.78 | 158412 |
| 2023-08-09 | 286.60 | $281.81 | 250800 |
| 2023-08-08 | 288.12 | $284.37 | 195000 |
| 2023-08-07 | 289.12 | $284.36 | 259437 |
| 2023-08-04 | 290.29 | $283.32 | 219911 |
| 2023-08-03 | 291.97 | $288.13 | 273743 |
| 2023-08-02 | 292.41 | $285.04 | 296200 |
| 2023-08-01 | 293.84 | $293.07 | 207600 |
| 2023-07-31 | 292.93 | $292.86 | 270400 |
| 2023-07-28 | 291.77 | $289.67 | 256100 |
| 2023-07-27 | 291.26 | $280.59 | 522601 |
| 2023-07-26 | 293.39 | $290.44 | 284346 |
| 2023-07-25 | 292.73 | $292.90 | 232671 |
| 2023-07-24 | 291.01 | $287.41 | 177046 |
| 2023-07-21 | 290.51 | $286.05 | 147401 |
| 2023-07-20 | 290.18 | $285.83 | 236542 |
| 2023-07-19 | 289.70 | $285.07 | 217748 |
| 2023-07-18 | 289.19 | $288.92 | 155206 |
| 2023-07-17 | 287.19 | $285.38 | 183648 |
| 2023-07-14 | 285.71 | $282.44 | 219900 |
| 2023-07-13 | 284.67 | $283.12 | 225842 |
| 2023-07-12 | 283.02 | $283.32 | 258400 |
| 2023-07-11 | 280.79 | $282.28 | 182318 |
| 2023-07-10 | 278.25 | $279.39 | 340400 |
| 2023-07-07 | 275.91 | $275.74 | 305756 |
| 2023-07-06 | 274.07 | $273.28 | 398213 |
| 2023-07-05 | 272.48 | $270.41 | 344200 |
| 2023-07-03 | 271.30 | $272.16 | 134745 |
| 2023-06-30 | 269.18 | $271.59 | 283676 |
| 2023-06-29 | 266.65 | $270.81 | 256327 |
| 2023-06-28 | 263.69 | $265.20 | 352921 |
| 2023-06-27 | 261.76 | $265.52 | 243716 |
| 2023-06-26 | 259.22 | $258.72 | 228300 |
| 2023-06-23 | 258.18 | $258.26 | 547549 |
| 2023-06-22 | 256.97 | $255.57 | 166800 |
| 2023-06-21 | 256.27 | $255.80 | 258400 |
| 2023-06-20 | 255.27 | $252.43 | 292600 |
| 2023-06-16 | 255.04 | $256.07 | 809350 |
| 2023-06-15 | 253.53 | $255.90 | 292900 |
| 2023-06-14 | 251.68 | $254.85 | 355000 |
| 2023-06-13 | 249.69 | $258.51 | 497627 |
| 2023-06-12 | 246.06 | $251.72 | 367258 |
| 2023-06-09 | 243.75 | $246.62 | 367200 |
| 2023-06-08 | 242.54 | $247.35 | 404504 |
| 2023-06-07 | 240.83 | $249.17 | 336210 |
| 2023-06-06 | 238.17 | $245.10 | 288900 |
| 2023-06-05 | 236.25 | $239.39 | 255806 |
| 2023-06-02 | 235.76 | $241.69 | 388100 |
| 2023-06-01 | 234.47 | $232.21 | 422400 |
| 2023-05-31 | 235.96 | $234.68 | 1.8M |
| 2023-05-30 | 237.04 | $232.12 | 383017 |
| 2023-05-26 | 239.21 | $239.71 | 426821 |
| 2023-05-25 | 239.49 | $236.73 | 305737 |
| 2023-05-24 | 240.81 | $235.67 | 508400 |
| 2023-05-23 | 242.77 | $243.87 | 264900 |
| 2023-05-22 | 242.59 | $245.43 | 190414 |
| 2023-05-19 | 241.89 | $244.03 | 190134 |
| 2023-05-18 | 241.50 | $246.84 | 202919 |
| 2023-05-17 | 240.17 | $243.61 | 257645 |
| 2023-05-16 | 239.61 | $240.32 | 332900 |
| 2023-05-15 | 240.01 | $241.65 | 237331 |
| 2023-05-12 | 240.12 | $241.22 | 155600 |
| 2023-05-11 | 240.43 | $239.39 | 193200 |
| 2023-05-10 | 241.44 | $240.65 | 260500 |
| 2023-05-09 | 242.30 | $243.18 | 381821 |
| 2023-05-08 | 242.60 | $240.73 | 317009 |
| 2023-05-05 | 243.77 | $243.56 | 273036 |
| 2023-05-04 | 244.33 | $239.62 | 397400 |
| 2023-05-03 | 246.28 | $246.40 | 439200 |
| 2023-05-02 | 246.54 | $247.65 | 257390 |
| 2023-05-01 | 246.47 | $246.16 | 279315 |
| 2023-04-28 | 246.87 | $247.80 | 547126 |
| 2023-04-27 | 246.86 | $256.49 | 554300 |
| 2023-04-26 | 244.11 | $240.32 | 607500 |
| 2023-04-25 | 245.91 | $240.70 | 590025 |
| 2023-04-24 | 248.00 | $249.91 | 255505 |
| 2023-04-21 | 247.65 | $249.60 | 320240 |
| 2023-04-20 | 247.32 | $249.50 | 327935 |
| 2023-04-19 | 246.98 | $248.44 | 481300 |
| 2023-04-18 | 246.91 | $253.53 | 308118 |
| 2023-04-17 | 245.24 | $247.85 | 550831 |
| 2023-04-14 | 245.03 | $245.53 | 577100 |
| 2023-04-13 | 245.53 | $244.73 | 519310 |
| 2023-04-12 | 246.43 | $246.17 | 430446 |
| 2023-04-11 | 247.10 | $249.38 | 273611 |
| 2023-04-10 | 246.92 | $245.95 | 369208 |
| 2023-04-06 | 247.80 | $241.84 | 298802 |
| 2023-04-05 | 250.19 | $243.97 | 496100 |
| 2023-04-04 | 252.42 | $246.84 | 425614 |
| 2023-04-03 | 254.22 | $256.83 | 330100 |
| 2023-03-31 | 253.22 | $256.74 | 544200 |
| 2023-03-30 | 252.01 | $250.90 | 466404 |
| 2023-03-29 | 252.35 | $252.47 | 544905 |
| 2023-03-28 | 252.24 | $256.26 | 349900 |
| 2023-03-27 | 250.89 | $256.18 | 347600 |
| 2023-03-24 | 249.24 | $252.17 | 406100 |
| 2023-03-23 | 248.50 | $250.09 | 409733 |
| 2023-03-22 | 248.23 | $247.51 | 338700 |
| 2023-03-21 | 248.71 | $250.54 | 474422 |
| 2023-03-20 | 248.33 | $246.71 | 553902 |
| 2023-03-17 | 249.05 | $240.48 | 1.6M |
| 2023-03-16 | 251.88 | $245.96 | 664100 |
| 2023-03-15 | 253.55 | $242.01 | 810500 |
| 2023-03-14 | 256.76 | $251.48 | 834375 |
| 2023-03-13 | 257.60 | $248.69 | 639800 |
| 2023-03-10 | 259.40 | $249.63 | 804280 |
| 2023-03-09 | 261.17 | $254.06 | 504330 |
| 2023-03-08 | 261.78 | $259.58 | 548900 |
| 2023-03-07 | 260.63 | $259.10 | 633200 |
| 2023-03-06 | 259.23 | $257.83 | 712228 |
| 2023-03-03 | 257.76 | $263.48 | 809026 |
| 2023-03-02 | 254.03 | $260.17 | 815219 |
| 2023-03-01 | 250.40 | $252.92 | 571700 |
| 2023-02-28 | 248.13 | $247.84 | 4.3M |
| 2023-02-27 | 246.87 | $244.86 | 776502 |
| 2023-02-24 | 246.14 | $245.10 | 608100 |
| 2023-02-23 | 245.07 | $243.13 | 540742 |
| 2023-02-22 | 244.27 | $244.58 | 641400 |
| 2023-02-21 | 242.71 | $241.93 | 606015 |
| 2023-02-17 | 241.53 | $247.90 | 773401 |
| 2023-02-16 | 238.09 | $243.10 | 745512 |
| 2023-02-15 | 235.32 | $233.44 | 487263 |
| 2023-02-14 | 234.90 | $234.26 | 445115 |
| 2023-02-13 | 234.05 | $230.97 | 438504 |
| 2023-02-10 | 233.95 | $228.05 | 301700 |
| 2023-02-09 | 234.66 | $227.04 | 345700 |
| 2023-02-08 | 235.73 | $231.33 | 279316 |
| 2023-02-07 | 235.55 | $232.59 | 522900 |
| 2023-02-06 | 234.81 | $233.53 | 328300 |
| 2023-02-03 | 233.48 | $235.59 | 502800 |
| 2023-02-02 | 231.08 | $235.19 | 535200 |
| 2023-02-01 | 228.16 | $231.31 | 290900 |
| 2023-01-31 | 225.72 | $227.45 | 329019 |
| 2023-01-30 | 223.87 | $222.25 | 313919 |
| 2023-01-27 | 223.17 | $226.69 | 325520 |
| 2023-01-26 | 220.82 | $227.85 | 340636 |
| 2023-01-25 | 217.51 | $220.85 | 340621 |
| 2023-01-24 | 215.63 | $215.79 | 350300 |
| 2023-01-23 | 214.88 | $216.31 | 295521 |
| 2023-01-20 | 213.76 | $215.67 | 281900 |
| 2023-01-19 | 212.55 | $211.88 | 429834 |
| 2023-01-18 | 212.23 | $210.69 | 320010 |
| 2023-01-17 | 212.17 | $214.02 | 447035 |
| 2023-01-13 | 211.01 | $216.80 | 323344 |
| 2023-01-12 | 208.68 | $213.18 | 287400 |
| 2023-01-11 | 206.96 | $210.56 | 305223 |
| 2023-01-10 | 205.68 | $209.71 | 270828 |
| 2023-01-09 | 204.38 | $205.69 | 309942 |
| 2023-01-06 | 204.07 | $208.14 | 388630 |
| 2023-01-05 | 202.93 | $206.98 | 320731 |
| 2023-01-04 | 201.92 | $205.19 | 346100 |
| 2023-01-03 | 201.28 | $201.39 | 288343 |
| 2022-12-30 | 201.72 | $202.44 | 186732 |
| 2022-12-29 | 201.95 | $202.85 | 166545 |
| 2022-12-28 | 202.12 | $201.61 | 172400 |
| 2022-12-27 | 202.75 | $205.93 | 107800 |
| 2022-12-23 | 202.17 | $204.45 | 208900 |
| 2022-12-22 | 201.95 | $202.87 | 227400 |
| 2022-12-21 | 202.21 | $205.19 | 340500 |
| 2022-12-20 | 201.82 | $202.70 | 408333 |
| 2022-12-19 | 202.16 | $200.20 | 433728 |
| 2022-12-16 | 203.39 | $201.17 | 1.8M |
| 2022-12-15 | 204.60 | $200.16 | 461604 |
| 2022-12-14 | 206.41 | $204.03 | 395915 |
| 2022-12-13 | 207.38 | $204.68 | 515120 |
| 2022-12-12 | 208.35 | $204.71 | 305700 |
| 2022-12-09 | 209.51 | $203.05 | 336300 |
| 2022-12-08 | 211.41 | $209.05 | 221800 |
| 2022-12-07 | 211.79 | $208.73 | 344400 |
| 2022-12-06 | 212.30 | $208.49 | 387700 |
| 2022-12-05 | 212.94 | $208.73 | 278200 |
| 2022-12-02 | 213.57 | $213.20 | 520100 |
| 2022-12-01 | 212.86 | $211.77 | 263740 |
| 2022-11-30 | 212.37 | $211.29 | 403000 |
| 2022-11-29 | 211.85 | $209.24 | 239319 |
| 2022-11-28 | 211.78 | $207.88 | 260700 |
| 2022-11-25 | 212.04 | $211.75 | 94416 |
| 2022-11-23 | 211.05 | $211.58 | 263900 |
| 2022-11-22 | 209.80 | $212.92 | 408900 |
| 2022-11-21 | 207.78 | $208.34 | 347147 |
| 2022-11-18 | 206.68 | $205.95 | 339128 |
| 2022-11-17 | 206.02 | $205.31 | 364466 |
| 2022-11-16 | 205.34 | $202.69 | 247800 |
| 2022-11-15 | 205.27 | $203.15 | 429235 |
| 2022-11-14 | 204.95 | $201.28 | 726136 |
| 2022-11-11 | 205.07 | $194.05 | 806448 |
| 2022-11-10 | 207.42 | $207.46 | 324868 |
| 2022-11-09 | 205.92 | $201.02 | 304134 |
| 2022-11-08 | 206.03 | $205.77 | 355300 |
| 2022-11-07 | 204.55 | $203.42 | 334147 |
| 2022-11-04 | 203.37 | $202.61 | 410900 |
| 2022-11-03 | 202.08 | $199.51 | 304700 |
| 2022-11-02 | 201.39 | $198.93 | 382221 |
| 2022-11-01 | 200.61 | $205.07 | 455200 |
| 2022-10-31 | 197.62 | $201.48 | 403300 |
| 2022-10-28 | 195.03 | $199.53 | 533557 |
| 2022-10-27 | 192.40 | $199.90 | 789123 |
| 2022-10-26 | 189.01 | $194.13 | 539500 |
| 2022-10-25 | 186.66 | $190.65 | 680418 |
| 2022-10-24 | 184.87 | $187.69 | 400900 |
| 2022-10-21 | 183.60 | $185.97 | 412948 |
| 2022-10-20 | 182.59 | $180.26 | 571800 |
| 2022-10-19 | 183.15 | $180.68 | 383144 |
| 2022-10-18 | 183.69 | $184.62 | 350300 |
| 2022-10-17 | 183.09 | $183.47 | 443439 |
| 2022-10-14 | 182.70 | $181.74 | 395901 |
| 2022-10-13 | 182.77 | $187.04 | 460900 |
| 2022-10-12 | 181.17 | $181.39 | 357500 |
| 2022-10-11 | 181.01 | $183.18 | 511400 |
| 2022-10-10 | 180.25 | $182.89 | 410100 |
| 2022-10-07 | 179.43 | $178.27 | 449600 |
| 2022-10-06 | 179.89 | $181.88 | 688900 |
| 2022-10-05 | 179.34 | $187.97 | 360900 |
| 2022-10-04 | 176.76 | $189.61 | 399725 |
| 2022-10-03 | 173.13 | $182.09 | 501943 |
| 2022-09-30 | 171.16 | $174.41 | 498048 |
| 2022-09-29 | 171.27 | $174.37 | 447100 |
| 2022-09-28 | 171.50 | $176.65 | 580500 |
| 2022-09-27 | 171.15 | $172.61 | 406500 |
| 2022-09-26 | 172.10 | $169.02 | 376200 |
| 2022-09-23 | 174.49 | $170.99 | 432700 |
| 2022-09-22 | 176.86 | $175.12 | 353320 |
| 2022-09-21 | 178.52 | $177.83 | 347200 |
| 2022-09-20 | 179.75 | $179.43 | 424200 |
| 2022-09-19 | 180.80 | $181.58 | 558300 |
| 2022-09-16 | 181.46 | $175.46 | 1.5M |
| 2022-09-15 | 184.25 | $178.12 | 525020 |
| 2022-09-14 | 186.85 | $178.10 | 655900 |
| 2022-09-13 | 190.03 | $188.00 | 312652 |
| 2022-09-12 | 190.79 | $193.54 | 338443 |
| 2022-09-09 | 189.95 | $197.18 | 322538 |
| 2022-09-08 | 187.79 | $190.35 | 373800 |
| 2022-09-07 | 187.32 | $188.34 | 270746 |
| 2022-09-06 | 187.41 | $184.50 | 561528 |
| 2022-09-02 | 188.75 | $183.92 | 291500 |
| 2022-09-01 | 190.56 | $183.24 | 368600 |
| 2022-08-31 | 192.99 | $187.98 | 503944 |
| 2022-08-30 | 194.42 | $189.55 | 333132 |
| 2022-08-29 | 195.64 | $195.80 | 338111 |
| 2022-08-26 | 195.10 | $194.60 | 214734 |
| 2022-08-25 | 194.79 | $196.01 | 268773 |
| 2022-08-24 | 193.91 | $189.98 | 326000 |
| 2022-08-23 | 194.70 | $190.04 | 284325 |
| 2022-08-22 | 195.60 | $188.29 | 220123 |
| 2022-08-19 | 197.19 | $191.68 | 302400 |
| 2022-08-18 | 197.98 | $195.08 | 201342 |
| 2022-08-17 | 197.79 | $194.80 | 159231 |
| 2022-08-16 | 197.55 | $197.43 | 200100 |
| 2022-08-15 | 196.33 | $196.05 | 201528 |
| 2022-08-12 | 195.20 | $197.20 | 208300 |
| 2022-08-11 | 193.38 | $194.07 | 270700 |
| 2022-08-10 | 192.07 | $193.93 | 274800 |
| 2022-08-09 | 190.44 | $190.06 | 273442 |
| 2022-08-08 | 189.61 | $187.91 | 552842 |
| 2022-08-05 | 189.23 | $188.61 | 251440 |
| 2022-08-04 | 188.47 | $185.64 | 357000 |
| 2022-08-03 | 188.42 | $181.29 | 493554 |
| 2022-08-02 | 189.67 | $186.44 | 374500 |
| 2022-08-01 | 189.48 | $191.17 | 470000 |
| 2022-07-29 | 187.68 | $190.25 | 469545 |
| 2022-07-28 | 185.71 | $186.33 | 623514 |
| 2022-07-27 | 184.48 | $186.72 | 387533 |
| 2022-07-26 | 182.81 | $184.17 | 307834 |
| 2022-07-25 | 181.52 | $185.20 | 272000 |
| 2022-07-22 | 179.60 | $180.73 | 339000 |
| 2022-07-21 | 178.64 | $183.67 | 391213 |
| 2022-07-20 | 176.52 | $179.61 | 303100 |
| 2022-07-19 | 175.21 | $180.48 | 346800 |
| 2022-07-18 | 173.34 | $175.34 | 293300 |
| 2022-07-15 | 172.70 | $176.46 | 242420 |
| 2022-07-14 | 171.60 | $174.69 | 383442 |
| 2022-07-13 | 170.84 | $175.60 | 395800 |
| 2022-07-12 | 169.67 | $173.12 | 408301 |
| 2022-07-11 | 169.07 | $173.24 | 374933 |
| 2022-07-08 | 168.37 | $172.57 | 325809 |
| 2022-07-07 | 167.79 | $174.32 | 418633 |
| 2022-07-06 | 166.61 | $169.64 | 617418 |
| 2022-07-05 | 166.74 | $169.74 | 481101 |
| 2022-07-01 | 166.96 | $171.07 | 437100 |
| 2022-06-30 | 166.90 | $169.86 | 408600 |
| 2022-06-29 | 167.32 | $170.88 | 395200 |
| 2022-06-28 | 167.61 | $172.85 | 347029 |
| 2022-06-27 | 167.46 | $173.94 | 379217 |
| 2022-06-24 | 167.05 | $172.79 | 631900 |
| 2022-06-23 | 167.03 | $163.47 | 503634 |
| 2022-06-22 | 170.10 | $166.03 | 490347 |
| 2022-06-21 | 173.15 | $170.45 | 453801 |
| 2022-06-17 | 175.57 | $170.10 | 1.0M |
| 2022-06-16 | 178.73 | $167.34 | 604326 |
| 2022-06-15 | 183.53 | $179.77 | 506927 |
| 2022-06-14 | 185.50 | $175.85 | 519029 |
| 2022-06-13 | 189.17 | $178.72 | 374944 |
| 2022-06-10 | 192.75 | $186.81 | 295700 |
| 2022-06-09 | 194.55 | $188.15 | 275400 |
| 2022-06-08 | 196.30 | $194.44 | 273800 |
| 2022-06-07 | 196.41 | $200.61 | 301549 |
| 2022-06-06 | 194.55 | $196.44 | 242100 |
| 2022-06-03 | 193.58 | $193.50 | 215600 |
| 2022-06-02 | 193.30 | $197.02 | 253300 |
| 2022-06-01 | 191.83 | $195.39 | 445303 |
| 2022-05-31 | 190.55 | $194.40 | 1.0M |
| 2022-05-27 | 189.30 | $204.97 | 457944 |
| 2022-05-26 | 184.44 | $199.13 | 670068 |
| 2022-05-25 | 180.41 | $186.90 | 420579 |
| 2022-05-24 | 179.43 | $178.95 | 236828 |
| 2022-05-23 | 180.84 | $180.06 | 432816 |
| 2022-05-20 | 182.27 | $178.46 | 399700 |
| 2022-05-19 | 184.59 | $178.78 | 644800 |
| 2022-05-18 | 187.37 | $182.41 | 356505 |
| 2022-05-17 | 189.65 | $191.87 | 250400 |
| 2022-05-16 | 189.45 | $185.51 | 361829 |
| 2022-05-13 | 191.26 | $186.49 | 388500 |
| 2022-05-12 | 193.15 | $187.25 | 422023 |
| 2022-05-11 | 195.23 | $187.51 | 539449 |
| 2022-05-10 | 197.66 | $189.93 | 473926 |
| 2022-05-09 | 199.82 | $192.98 | 446800 |
| 2022-05-06 | 201.44 | $197.18 | 501837 |
| 2022-05-05 | 202.02 | $197.55 | 630400 |
| 2022-05-04 | 202.54 | $211.43 | 536600 |
| 2022-05-03 | 198.71 | $204.62 | 543329 |
| 2022-05-02 | 196.14 | $197.82 | 451640 |
| 2022-04-29 | 195.11 | $198.25 | 491704 |
| 2022-04-28 | 193.68 | $199.13 | 489529 |
| 2022-04-27 | 191.62 | $189.24 | 477509 |
| 2022-04-26 | 192.23 | $186.75 | 417621 |
| 2022-04-25 | 193.72 | $190.38 | 504000 |
| 2022-04-22 | 194.36 | $192.64 | 492500 |
| 2022-04-21 | 194.37 | $197.23 | 335656 |
| 2022-04-20 | 192.88 | $200.63 | 367000 |
| 2022-04-19 | 189.96 | $198.51 | 399600 |
| 2022-04-18 | 187.04 | $194.54 | 302402 |
| 2022-04-14 | 184.74 | $194.26 | 363403 |
| 2022-04-13 | 182.03 | $189.17 | 258913 |
| 2022-04-12 | 180.37 | $184.36 | 389038 |
| 2022-04-11 | 179.90 | $183.04 | 422937 |
| 2022-04-08 | 179.80 | $179.36 | 283034 |
| 2022-04-07 | 180.88 | $178.45 | 258400 |
| 2022-04-06 | 182.52 | $178.83 | 612632 |
| 2022-04-05 | 184.44 | $179.00 | 400241 |
| 2022-04-04 | 186.73 | $182.20 | 330838 |
| 2022-04-01 | 188.51 | $184.77 | 385605 |
| 2022-03-31 | 189.86 | $183.35 | 528429 |
| 2022-03-30 | 191.92 | $184.68 | 588500 |
| 2022-03-29 | 193.98 | $185.25 | 852519 |
| 2022-03-28 | 196.24 | $190.95 | 607319 |
| 2022-03-25 | 197.11 | $194.93 | 404300 |
| 2022-03-24 | 196.83 | $195.29 | 423230 |
| 2022-03-23 | 196.27 | $194.34 | 484700 |
| 2022-03-22 | 195.80 | $195.28 | 391946 |
| 2022-03-21 | 194.83 | $194.71 | 450412 |
| 2022-03-18 | 193.72 | $191.50 | 733900 |
| 2022-03-17 | 193.29 | $191.03 | 445300 |
| 2022-03-16 | 192.81 | $189.47 | 401912 |
| 2022-03-15 | 192.61 | $190.04 | 391544 |
| 2022-03-14 | 192.07 | $187.67 | 367434 |
| 2022-03-11 | 192.05 | $188.23 | 634482 |
| 2022-03-10 | 191.73 | $188.27 | 429229 |
| 2022-03-09 | 191.19 | $189.01 | 534800 |
| 2022-03-08 | 190.16 | $182.01 | 444200 |
| 2022-03-07 | 190.99 | $184.69 | 476230 |
| 2022-03-04 | 191.00 | $188.86 | 398292 |
| 2022-03-03 | 189.54 | $190.03 | 584700 |
| 2022-03-02 | 187.24 | $189.21 | 543700 |
| 2022-03-01 | 184.55 | $187.18 | 646700 |
| 2022-02-28 | 181.77 | $190.87 | 1.0M |
| 2022-02-25 | 177.09 | $183.42 | 562638 |
| 2022-02-24 | 173.65 | $172.98 | 398000 |
| 2022-02-23 | 172.67 | $172.67 | 393105 |
| 2022-02-22 | 171.49 | $174.65 | 560800 |
| 2022-02-18 | 169.36 | $174.95 | 465747 |
| 2022-02-17 | 166.59 | $173.74 | 658900 |
| 2022-02-16 | 163.56 | $168.20 | 304200 |
| 2022-02-15 | 161.58 | $166.70 | 354785 |
| 2022-02-14 | 159.62 | $161.85 | 337500 |
| 2022-02-11 | 158.76 | $160.87 | 270501 |
| 2022-02-10 | 158.01 | $160.87 | 222825 |
| 2022-02-09 | 157.11 | $163.15 | 250227 |
| 2022-02-08 | 155.30 | $159.01 | 526100 |
| 2022-02-07 | 154.42 | $154.04 | 428941 |
| 2022-02-04 | 154.95 | $156.14 | 299847 |
| 2022-02-03 | 154.96 | $159.75 | 160400 |
| 2022-02-02 | 153.86 | $160.05 | 325800 |
| 2022-02-01 | 152.46 | $158.46 | 277600 |
| 2022-01-31 | 151.31 | $152.88 | 539214 |
| 2022-01-28 | 151.73 | $151.59 | 398315 |
| 2022-01-27 | 152.71 | $150.60 | 421900 |
| 2022-01-26 | 154.28 | $149.06 | 476200 |
| 2022-01-25 | 156.72 | $151.52 | 413400 |
| 2022-01-24 | 158.95 | $152.21 | 451500 |
| 2022-01-21 | 161.46 | $150.84 | 445038 |
| 2022-01-20 | 164.96 | $160.73 | 358047 |
| 2022-01-19 | 166.07 | $163.70 | 269700 |
| 2022-01-18 | 166.45 | $163.90 | 190117 |
| 2022-01-14 | 166.82 | $166.33 | 169400 |
| 2022-01-13 | 166.46 | $165.59 | 254700 |
| 2022-01-12 | 166.21 | $167.72 | 353811 |
| 2022-01-11 | 165.19 | $164.18 | 222541 |
| 2022-01-10 | 165.04 | $162.40 | 400800 |
| 2022-01-07 | 165.37 | $166.53 | 216204 |
| 2022-01-06 | 164.43 | $165.49 | 230300 |
| 2022-01-05 | 163.57 | $166.75 | 295800 |
| 2022-01-04 | 162.09 | $163.57 | 212100 |
| 2022-01-03 | 161.27 | $161.28 | 173639 |
| 2021-12-31 | 160.97 | $162.22 | 152713 |
| 2021-12-30 | 160.28 | $161.47 | 137800 |
| 2021-12-29 | 159.66 | $162.60 | 104643 |
| 2021-12-28 | 158.53 | $161.37 | 135100 |
| 2021-12-27 | 157.53 | $161.14 | 193244 |
| 2021-12-23 | 156.39 | $158.67 | 197540 |
| 2021-12-22 | 155.78 | $157.75 | 196521 |
| 2021-12-21 | 155.34 | $155.42 | 196800 |
| 2021-12-20 | 155.55 | $153.44 | 295241 |
| 2021-12-17 | 156.45 | $159.24 | 707430 |
| 2021-12-16 | 155.71 | $157.88 | 333300 |
| 2021-12-15 | 155.25 | $155.36 | 282700 |
| 2021-12-14 | 155.51 | $156.91 | 367006 |
| 2021-12-13 | 155.34 | $156.49 | 438800 |
| 2021-12-10 | 155.28 | $158.17 | 233000 |
| 2021-12-09 | 154.70 | $156.86 | 243200 |
| 2021-12-08 | 154.42 | $157.00 | 204149 |
| 2021-12-07 | 154.06 | $157.15 | 286049 |
| 2021-12-06 | 153.60 | $153.96 | 405341 |
| 2021-12-03 | 154.07 | $151.39 | 334500 |
| 2021-12-02 | 155.49 | $153.40 | 324749 |
| 2021-12-01 | 156.60 | $149.46 | 401000 |
| 2021-11-30 | 159.21 | $148.63 | 621900 |
| 2021-11-29 | 162.64 | $156.83 | 306245 |
| 2021-11-26 | 164.19 | $158.20 | 148811 |
| 2021-11-24 | 165.60 | $161.78 | 192116 |
| 2021-11-23 | 166.13 | $163.98 | 233800 |
| 2021-11-22 | 166.02 | $164.00 | 341200 |
| 2021-11-19 | 165.80 | $161.70 | 246924 |
| 2021-11-18 | 166.18 | $160.39 | 220500 |
| 2021-11-17 | 166.99 | $159.26 | 487724 |
| 2021-11-16 | 168.23 | $165.57 | 356445 |
| 2021-11-15 | 167.65 | $165.06 | 259400 |
| 2021-11-12 | 166.99 | $166.83 | 236233 |
| 2021-11-11 | 165.52 | $166.42 | 272138 |
| 2021-11-10 | 163.76 | $163.91 | 387100 |
| 2021-11-09 | 162.30 | $165.98 | 383900 |
| 2021-11-08 | 159.78 | $164.94 | 423500 |
| 2021-11-05 | 156.96 | $163.29 | 437700 |
| 2021-11-04 | 153.99 | $160.81 | 569500 |
| 2021-11-03 | 151.09 | $155.42 | 506569 |
| 2021-11-02 | 149.24 | $150.46 | 440848 |
| 2021-11-01 | 148.53 | $149.22 | 436400 |
| 2021-10-29 | 148.04 | $146.16 | 421958 |
| 2021-10-28 | 148.40 | $144.29 | 453309 |
| 2021-10-27 | 149.40 | $143.98 | 415800 |
| 2021-10-26 | 150.70 | $151.14 | 231400 |
| 2021-10-25 | 149.99 | $152.85 | 276031 |
| 2021-10-22 | 148.54 | $149.29 | 210900 |
| 2021-10-21 | 147.89 | $148.36 | 320400 |
| 2021-10-20 | 147.36 | $149.36 | 266614 |
| 2021-10-19 | 146.39 | $147.57 | 300228 |
| 2021-10-18 | 145.76 | $148.57 | 428103 |
| 2021-10-15 | 144.68 | $147.58 | 318100 |
| 2021-10-14 | 143.67 | $146.26 | 371600 |
| 2021-10-13 | 142.86 | $144.77 | 237300 |
| 2021-10-12 | 142.37 | $144.08 | 222800 |
| 2021-10-11 | 142.01 | $144.02 | 302300 |
| 2021-10-08 | 141.61 | $141.65 | 186839 |
| 2021-10-07 | 141.90 | $142.66 | 261948 |
| 2021-10-06 | 141.97 | $141.18 | 292307 |
| 2021-10-05 | 142.54 | $143.73 | 247900 |
| 2021-10-04 | 142.47 | $142.97 | 334511 |
| 2021-10-01 | 142.65 | $143.26 | 299500 |
| 2021-09-30 | 142.81 | $142.42 | 455100 |
| 2021-09-29 | 143.30 | $144.69 | 315538 |
| 2021-09-28 | 143.21 | $145.92 | 263200 |
| 2021-09-27 | 142.74 | $145.40 | 201100 |
| 2021-09-24 | 142.38 | $142.88 | 226700 |
| 2021-09-23 | 142.78 | $144.39 | 389645 |
| 2021-09-22 | 142.84 | $143.69 | 457700 |
| 2021-09-21 | 143.17 | $140.17 | 533687 |
| 2021-09-20 | 144.74 | $141.06 | 454111 |
| 2021-09-17 | 146.40 | $144.08 | 938900 |
| 2021-09-16 | 147.51 | $146.43 | 272500 |
| 2021-09-15 | 148.13 | $150.09 | 408400 |
| 2021-09-14 | 147.75 | $146.04 | 218008 |
| 2021-09-13 | 148.60 | $149.62 | 358500 |
| 2021-09-10 | 148.52 | $148.59 | 424700 |
| 2021-09-09 | 148.77 | $148.65 | 328900 |
| 2021-09-08 | 149.08 | $148.04 | 323200 |
| 2021-09-07 | 149.67 | $149.02 | 276512 |
| 2021-09-03 | 150.09 | $149.58 | 349700 |
| 2021-09-02 | 150.45 | $149.63 | 279138 |
| 2021-09-01 | 150.89 | $149.54 | 292500 |
| 2021-08-31 | 151.46 | $150.04 | 231000 |
| 2021-08-30 | 152.01 | $152.64 | 352122 |
| 2021-08-27 | 151.87 | $153.09 | 272600 |
| 2021-08-26 | 151.56 | $149.63 | 296700 |
| 2021-08-25 | 152.28 | $151.70 | 256800 |
| 2021-08-24 | 152.52 | $152.55 | 336000 |
| 2021-08-23 | 152.55 | $151.08 | 274785 |
| 2021-08-20 | 153.06 | $149.88 | 528800 |
| 2021-08-19 | 154.05 | $149.74 | 362400 |
| 2021-08-18 | 155.31 | $149.88 | 262300 |
| 2021-08-17 | 156.78 | $152.57 | 165116 |
| 2021-08-16 | 157.70 | $155.22 | 234300 |
| 2021-08-13 | 157.96 | $157.14 | 174734 |
| 2021-08-12 | 157.63 | $158.13 | 193122 |
| 2021-08-11 | 156.88 | $159.99 | 299100 |
| 2021-08-10 | 155.35 | $157.55 | 320292 |
| 2021-08-09 | 154.25 | $153.32 | 196100 |
| 2021-08-06 | 154.22 | $152.73 | 163936 |
| 2021-08-05 | 154.37 | $150.40 | 276600 |
| 2021-08-04 | 155.28 | $151.46 | 285700 |
| 2021-08-03 | 156.02 | $157.44 | 204100 |
| 2021-08-02 | 155.01 | $154.67 | 359300 |
| 2021-07-30 | 154.65 | $157.15 | 220019 |
| 2021-07-29 | 153.40 | $158.74 | 283444 |
| 2021-07-28 | 151.37 | $153.51 | 202103 |
| 2021-07-27 | 150.56 | $153.27 | 324534 |
| 2021-07-26 | 149.67 | $153.76 | 398600 |
| 2021-07-23 | 148.44 | $151.31 | 337000 |
| 2021-07-22 | 147.76 | $149.98 | 379730 |
| 2021-07-21 | 147.39 | $150.84 | 331543 |
| 2021-07-20 | 146.72 | $148.76 | 411700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
57.32
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.00
Average
52.84
Maximum
77.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.32 | $395.93 | 247820 |
| 2026-07-16 | 57.38 | $396.02 | 216600 |
| 2026-07-15 | 55.52 | $391.91 | 252128 |
| 2026-07-14 | 53.87 | $388.38 | 168619 |
| 2026-07-13 | 52.46 | $385.40 | 245108 |
| 2026-07-10 | 49.41 | $379.22 | 207900 |
| 2026-07-09 | 48.01 | $376.50 | 238600 |
| 2026-07-08 | 50.65 | $381.91 | 325000 |
| 2026-07-07 | 49.40 | $379.35 | 310429 |
| 2026-07-06 | 48.53 | $377.56 | 277127 |
| 2026-07-02 | 45.80 | $372.01 | 219649 |
| 2026-07-01 | 45.97 | $372.40 | 597000 |
| 2026-06-30 | 46.45 | $373.60 | 426200 |
| 2026-06-29 | 46.77 | $374.43 | 479709 |
| 2026-06-26 | 51.41 | $385.78 | 830400 |
| 2026-06-25 | 61.65 | $405.78 | 291232 |
| 2026-06-24 | 58.12 | $396.86 | 532967 |
| 2026-06-23 | 59.15 | $398.63 | 323600 |
| 2026-06-22 | 62.01 | $403.49 | 354200 |
| 2026-06-18 | 59.25 | $396.34 | 1.2M |
| 2026-06-17 | 64.05 | $404.11 | 478000 |
| 2026-06-16 | 70.48 | $413.34 | 376500 |
| 2026-06-15 | 68.03 | $405.92 | 366800 |
| 2026-06-12 | 73.93 | $413.43 | 329000 |
| 2026-06-11 | 73.04 | $410.43 | 252600 |
| 2026-06-10 | 67.36 | $394.29 | 322917 |
| 2026-06-09 | 74.29 | $401.80 | 313800 |
| 2026-06-08 | 72.29 | $396.26 | 339300 |
| 2026-06-05 | 71.59 | $394.41 | 275900 |
| 2026-06-04 | 73.54 | $396.46 | 252800 |
| 2026-06-03 | 72.68 | $393.95 | 231000 |
| 2026-06-02 | 71.85 | $391.59 | 234046 |
| 2026-06-01 | 68.49 | $382.82 | 234012 |
| 2026-05-29 | 67.64 | $380.77 | 884900 |
| 2026-05-28 | 66.41 | $377.87 | 189300 |
| 2026-05-27 | 66.84 | $378.39 | 223800 |
| 2026-05-26 | 66.00 | $376.30 | 382300 |
| 2026-05-22 | 61.89 | $367.00 | 247110 |
| 2026-05-21 | 60.67 | $364.48 | 416519 |
| 2026-05-20 | 59.58 | $362.26 | 398600 |
| 2026-05-19 | 57.17 | $357.49 | 324400 |
| 2026-05-18 | 58.93 | $360.00 | 259900 |
| 2026-05-15 | 60.14 | $361.73 | 211300 |
| 2026-05-14 | 64.59 | $367.84 | 223300 |
| 2026-05-13 | 65.35 | $368.85 | 364539 |
| 2026-05-12 | 61.73 | $360.30 | 285922 |
| 2026-05-11 | 68.20 | $368.47 | 265800 |
| 2026-05-08 | 68.89 | $369.29 | 245000 |
| 2026-05-07 | 68.82 | $369.10 | 354100 |
| 2026-05-06 | 74.97 | $376.48 | 384600 |
| 2026-05-05 | 73.63 | $372.04 | 255911 |
| 2026-05-04 | 70.49 | $362.83 | 206319 |
| 2026-05-01 | 73.20 | $365.85 | 242300 |
| 2026-04-30 | 72.07 | $362.50 | 270343 |
| 2026-04-29 | 71.01 | $359.45 | 253800 |
| 2026-04-28 | 73.59 | $362.42 | 462108 |
| 2026-04-27 | 73.10 | $360.86 | 432824 |
| 2026-04-24 | 70.01 | $351.68 | 446402 |
| 2026-04-23 | 67.22 | $344.55 | 657233 |
| 2026-04-22 | 72.92 | $350.87 | 618930 |
| 2026-04-21 | 66.59 | $335.99 | 295923 |
| 2026-04-20 | 66.27 | $335.36 | 315400 |
| 2026-04-17 | 60.75 | $325.54 | 281300 |
| 2026-04-16 | 56.47 | $319.34 | 234129 |
| 2026-04-15 | 57.02 | $319.91 | 255700 |
| 2026-04-14 | 60.29 | $323.30 | 223307 |
| 2026-04-13 | 61.34 | $324.37 | 230026 |
| 2026-04-10 | 59.99 | $322.20 | 258100 |
| 2026-04-09 | 59.98 | $322.18 | 309100 |
| 2026-04-08 | 58.88 | $320.33 | 325014 |
| 2026-04-07 | 48.97 | $306.64 | 226501 |
| 2026-04-06 | 48.51 | $306.10 | 199400 |
| 2026-04-02 | 47.91 | $305.38 | 175200 |
| 2026-04-01 | 49.28 | $307.19 | 261400 |
| 2026-03-31 | 46.66 | $303.92 | 251845 |
| 2026-03-30 | 43.76 | $300.49 | 189411 |
| 2026-03-27 | 42.99 | $299.59 | 272816 |
| 2026-03-26 | 42.99 | $299.60 | 247300 |
| 2026-03-25 | 42.51 | $298.99 | 337808 |
| 2026-03-24 | 43.21 | $300.22 | 306600 |
| 2026-03-23 | 36.35 | $291.76 | 547400 |
| 2026-03-20 | 35.30 | $290.56 | 646100 |
| 2026-03-19 | 37.37 | $294.80 | 342500 |
| 2026-03-18 | 37.94 | $295.94 | 345346 |
| 2026-03-17 | 39.50 | $299.04 | 281200 |
| 2026-03-16 | 38.54 | $297.80 | 368437 |
| 2026-03-13 | 38.27 | $297.44 | 391100 |
| 2026-03-12 | 39.10 | $299.28 | 384818 |
| 2026-03-11 | 43.40 | $308.09 | 477600 |
| 2026-03-10 | 37.65 | $300.31 | 442387 |
| 2026-03-09 | 38.74 | $302.58 | 341800 |
| 2026-03-06 | 39.07 | $303.26 | 368908 |
| 2026-03-05 | 43.01 | $311.15 | 299900 |
| 2026-03-04 | 44.06 | $313.12 | 365200 |
| 2026-03-03 | 44.48 | $313.91 | 262800 |
| 2026-03-02 | 49.49 | $322.85 | 344354 |
| 2026-02-27 | 44.72 | $315.64 | 662640 |
| 2026-02-26 | 44.97 | $316.10 | 416308 |
| 2026-02-25 | 45.32 | $316.74 | 289041 |
| 2026-02-24 | 45.51 | $317.11 | 405101 |
| 2026-02-23 | 48.45 | $322.70 | 464500 |
| 2026-02-20 | 46.27 | $319.01 | 496791 |
| 2026-02-19 | 50.85 | $327.28 | 708957 |
| 2026-02-18 | 56.76 | $336.44 | 586342 |
| 2026-02-17 | 59.53 | $340.30 | 449800 |
| 2026-02-13 | 61.86 | $343.43 | 573300 |
| 2026-02-12 | 72.95 | $356.25 | 467530 |
| 2026-02-11 | 77.17 | $360.37 | 328700 |
| 2026-02-10 | 74.78 | $353.28 | 354000 |
| 2026-02-09 | 74.42 | $352.26 | 274027 |
| 2026-02-06 | 75.45 | $353.27 | 373500 |
| 2026-02-05 | 71.35 | $342.27 | 325600 |
| 2026-02-04 | 76.25 | $346.73 | 356300 |
| 2026-02-03 | 71.87 | $336.09 | 475199 |
| 2026-02-02 | 69.87 | $332.06 | 389316 |
| 2026-01-30 | 68.52 | $329.50 | 627325 |
| 2026-01-29 | 71.85 | $332.29 | 320649 |
| 2026-01-28 | 68.50 | $325.86 | 241200 |
| 2026-01-27 | 70.19 | $327.23 | 323900 |
| 2026-01-26 | 69.80 | $326.47 | 256735 |
| 2026-01-23 | 73.90 | $329.83 | 286000 |
| 2026-01-22 | 73.18 | $328.21 | 283821 |
| 2026-01-21 | 76.43 | $330.84 | 358300 |
| 2026-01-20 | 72.65 | $322.24 | 458500 |
| 2026-01-16 | 75.03 | $324.03 | 465245 |
| 2026-01-15 | 74.37 | $322.55 | 394615 |
| 2026-01-14 | 70.94 | $315.58 | 343608 |
| 2026-01-13 | 68.67 | $311.62 | 213900 |
| 2026-01-12 | 67.73 | $310.06 | 197200 |
| 2026-01-09 | 66.99 | $308.83 | 264300 |
| 2026-01-08 | 66.41 | $307.86 | 406600 |
| 2026-01-07 | 61.21 | $300.07 | 266600 |
| 2026-01-06 | 61.03 | $299.82 | 229400 |
| 2026-01-05 | 58.60 | $296.57 | 245700 |
| 2026-01-02 | 58.03 | $295.82 | 216900 |
| 2025-12-31 | 52.22 | $288.87 | 216315 |
| 2025-12-30 | 54.97 | $291.51 | 197600 |
| 2025-12-29 | 56.42 | $292.87 | 216203 |
| 2025-12-26 | 60.72 | $296.71 | 105900 |
| 2025-12-24 | 59.81 | $295.51 | 159800 |
| 2025-12-23 | 59.71 | $295.37 | 222826 |
| 2025-12-22 | 59.87 | $295.52 | 193900 |
| 2025-12-19 | 56.59 | $290.99 | 831739 |
| 2025-12-18 | 62.62 | $296.62 | 390503 |
| 2025-12-17 | 63.87 | $297.71 | 516600 |
| 2025-12-16 | 61.68 | $294.42 | 436400 |
| 2025-12-15 | 59.89 | $291.88 | 332400 |
| 2025-12-12 | 59.64 | $291.53 | 330300 |
| 2025-12-11 | 59.38 | $291.14 | 303138 |
| 2025-12-10 | 57.88 | $288.91 | 546505 |
| 2025-12-09 | 51.58 | $280.63 | 225600 |
| 2025-12-08 | 52.16 | $281.28 | 268922 |
| 2025-12-05 | 56.38 | $285.82 | 272210 |
| 2025-12-04 | 58.64 | $288.09 | 281125 |
| 2025-12-03 | 58.58 | $288.01 | 331111 |
| 2025-12-02 | 51.08 | $278.37 | 291542 |
| 2025-12-01 | 55.42 | $282.76 | 363100 |
| 2025-11-28 | 52.41 | $279.32 | 164943 |
| 2025-11-26 | 53.68 | $280.59 | 366322 |
| 2025-11-25 | 52.90 | $279.68 | 258148 |
| 2025-11-24 | 47.02 | $273.34 | 537440 |
| 2025-11-21 | 48.66 | $275.14 | 320000 |
| 2025-11-20 | 39.52 | $266.94 | 236105 |
| 2025-11-19 | 39.38 | $266.83 | 211700 |
| 2025-11-18 | 38.29 | $265.93 | 333747 |
| 2025-11-17 | 38.57 | $266.31 | 447917 |
| 2025-11-14 | 41.51 | $270.21 | 319396 |
| 2025-11-13 | 44.17 | $273.45 | 255800 |
| 2025-11-12 | 46.49 | $276.11 | 237600 |
| 2025-11-11 | 40.12 | $270.44 | 251300 |
| 2025-11-10 | 41.36 | $271.94 | 243400 |
| 2025-11-07 | 44.19 | $275.22 | 249500 |
| 2025-11-06 | 43.52 | $274.62 | 260600 |
| 2025-11-05 | 45.36 | $276.75 | 447500 |
| 2025-11-04 | 44.35 | $275.79 | 305400 |
| 2025-11-03 | 49.36 | $281.34 | 431400 |
| 2025-10-31 | 50.42 | $282.43 | 597506 |
| 2025-10-30 | 47.94 | $279.89 | 323204 |
| 2025-10-29 | 50.13 | $282.23 | 458142 |
| 2025-10-28 | 48.15 | $280.17 | 547820 |
| 2025-10-27 | 46.74 | $278.73 | 305612 |
| 2025-10-24 | 45.17 | $277.13 | 420200 |
| 2025-10-23 | 41.71 | $273.74 | 616702 |
| 2025-10-22 | 42.16 | $274.34 | 372143 |
| 2025-10-21 | 45.49 | $278.65 | 292212 |
| 2025-10-20 | 45.27 | $278.42 | 385700 |
| 2025-10-17 | 38.39 | $271.70 | 349821 |
| 2025-10-16 | 35.57 | $269.23 | 369900 |
| 2025-10-15 | 37.92 | $272.75 | 226000 |
| 2025-10-14 | 40.29 | $276.04 | 311044 |
| 2025-10-13 | 39.65 | $275.45 | 334000 |
| 2025-10-10 | 35.91 | $272.08 | 280300 |
| 2025-10-09 | 41.11 | $279.33 | 389600 |
| 2025-10-08 | 42.67 | $281.25 | 330520 |
| 2025-10-07 | 41.78 | $280.43 | 283416 |
| 2025-10-06 | 42.18 | $280.96 | 228300 |
| 2025-10-03 | 44.62 | $284.11 | 228900 |
| 2025-10-02 | 45.81 | $285.60 | 307300 |
| 2025-10-01 | 43.46 | $283.16 | 280245 |
| 2025-09-30 | 41.15 | $280.83 | 286731 |
| 2025-09-29 | 37.51 | $277.33 | 580323 |
| 2025-09-26 | 42.20 | $283.94 | 416100 |
| 2025-09-25 | 38.48 | $280.58 | 288900 |
| 2025-09-24 | 41.30 | $284.34 | 261842 |
| 2025-09-23 | 39.82 | $283.01 | 337420 |
| 2025-09-22 | 41.56 | $285.33 | 464425 |
| 2025-09-19 | 43.59 | $287.93 | 918700 |
| 2025-09-18 | 43.25 | $287.60 | 281947 |
| 2025-09-17 | 43.99 | $288.58 | 288703 |
| 2025-09-16 | 45.32 | $290.37 | 252000 |
| 2025-09-15 | 45.74 | $290.94 | 283900 |
| 2025-09-12 | 45.56 | $290.72 | 227307 |
| 2025-09-11 | 50.06 | $296.83 | 197500 |
| 2025-09-10 | 46.31 | $292.29 | 203815 |
| 2025-09-09 | 46.89 | $293.07 | 232000 |
| 2025-09-08 | 50.67 | $298.02 | 262000 |
| 2025-09-05 | 51.44 | $298.99 | 238000 |
| 2025-09-04 | 48.33 | $294.96 | 286300 |
| 2025-09-03 | 44.01 | $289.84 | 181500 |
| 2025-09-02 | 44.37 | $290.37 | 200700 |
| 2025-08-29 | 48.17 | $295.66 | 359909 |
| 2025-08-28 | 47.08 | $294.32 | 225723 |
| 2025-08-27 | 47.69 | $295.19 | 296536 |
| 2025-08-26 | 47.80 | $295.34 | 395526 |
| 2025-08-25 | 47.07 | $294.33 | 270700 |
| 2025-08-22 | 47.20 | $294.54 | 305705 |
| 2025-08-21 | 40.75 | $285.85 | 305838 |
| 2025-08-20 | 40.88 | $286.09 | 504937 |
| 2025-08-19 | 41.45 | $287.17 | 307600 |
| 2025-08-18 | 38.56 | $283.33 | 291044 |
| 2025-08-15 | 39.89 | $286.06 | 291600 |
| 2025-08-14 | 42.01 | $290.27 | 263632 |
| 2025-08-13 | 43.80 | $293.66 | 236400 |
| 2025-08-12 | 38.57 | $286.51 | 366500 |
| 2025-08-11 | 35.89 | $283.13 | 344714 |
| 2025-08-08 | 36.75 | $285.03 | 316300 |
| 2025-08-07 | 36.94 | $285.47 | 360413 |
| 2025-08-06 | 37.15 | $285.98 | 289500 |
| 2025-08-05 | 37.90 | $287.78 | 287800 |
| 2025-08-04 | 35.79 | $284.66 | 345049 |
| 2025-08-01 | 34.96 | $283.43 | 459944 |
| 2025-07-31 | 37.46 | $290.13 | 421900 |
| 2025-07-30 | 39.47 | $295.17 | 493555 |
| 2025-07-29 | 41.39 | $299.72 | 558700 |
| 2025-07-28 | 41.54 | $300.10 | 793742 |
| 2025-07-25 | 44.11 | $306.14 | 761042 |
| 2025-07-24 | 41.37 | $301.33 | 1.2M |
| 2025-07-23 | 70.15 | $343.66 | 477357 |
| 2025-07-22 | 68.45 | $340.20 | 587700 |
| 2025-07-21 | 67.87 | $339.04 | 700100 |
| 2025-07-18 | 66.42 | $336.21 | 497900 |
| 2025-07-17 | 63.34 | $330.63 | 327400 |
| 2025-07-16 | 60.45 | $325.94 | 301600 |
| 2025-07-15 | 57.78 | $322.00 | 187227 |
| 2025-07-14 | 64.09 | $328.06 | 243604 |
| 2025-07-11 | 64.55 | $328.48 | 368600 |
| 2025-07-10 | 69.17 | $332.56 | 346102 |
| 2025-07-09 | 66.59 | $327.92 | 240600 |
| 2025-07-08 | 66.30 | $327.42 | 283345 |
| 2025-07-07 | 64.15 | $323.77 | 280000 |
| 2025-07-03 | 67.74 | $326.96 | 159208 |
| 2025-07-02 | 66.90 | $325.44 | 317300 |
| 2025-07-01 | 64.53 | $321.33 | 389237 |
| 2025-06-30 | 59.56 | $313.90 | 291300 |
| 2025-06-27 | 62.84 | $316.81 | 580628 |
| 2025-06-26 | 61.34 | $314.65 | 150800 |
| 2025-06-25 | 57.06 | $309.04 | 212400 |
| 2025-06-24 | 56.95 | $308.90 | 275735 |
| 2025-06-23 | 57.39 | $309.33 | 297502 |
| 2025-06-20 | 56.06 | $307.55 | 1.2M |
| 2025-06-18 | 57.50 | $309.05 | 411400 |
| 2025-06-17 | 58.15 | $309.74 | 349325 |
| 2025-06-16 | 55.41 | $305.82 | 290900 |
| 2025-06-13 | 59.47 | $310.12 | 272638 |
| 2025-06-12 | 59.38 | $309.98 | 558526 |
| 2025-06-11 | 57.86 | $307.64 | 413028 |
| 2025-06-10 | 61.54 | $311.59 | 406603 |
| 2025-06-09 | 60.04 | $309.13 | 292800 |
| 2025-06-06 | 60.64 | $309.79 | 276900 |
| 2025-06-05 | 59.03 | $307.07 | 311146 |
| 2025-06-04 | 60.33 | $308.57 | 557500 |
| 2025-06-03 | 60.13 | $308.22 | 412400 |
| 2025-06-02 | 56.48 | $301.91 | 491523 |
| 2025-05-30 | 50.23 | $292.82 | 696900 |
| 2025-05-29 | 49.57 | $291.94 | 328243 |
| 2025-05-28 | 52.30 | $295.56 | 219400 |
| 2025-05-27 | 56.10 | $300.24 | 406600 |
| 2025-05-23 | 50.01 | $291.98 | 250529 |
| 2025-05-22 | 53.27 | $295.82 | 273200 |
| 2025-05-21 | 56.91 | $299.78 | 280103 |
| 2025-05-20 | 61.07 | $303.94 | 259500 |
| 2025-05-19 | 61.60 | $304.46 | 187000 |
| 2025-05-16 | 61.32 | $304.00 | 303400 |
| 2025-05-15 | 59.28 | $300.73 | 176100 |
| 2025-05-14 | 58.98 | $300.25 | 222777 |
| 2025-05-13 | 58.31 | $299.16 | 275400 |
| 2025-05-12 | 63.03 | $304.45 | 249500 |
| 2025-05-09 | 58.08 | $296.32 | 176022 |
| 2025-05-08 | 57.77 | $295.85 | 228526 |
| 2025-05-07 | 59.04 | $297.29 | 306600 |
| 2025-05-06 | 58.11 | $295.76 | 302826 |
| 2025-05-05 | 57.64 | $294.97 | 195414 |
| 2025-05-02 | 59.45 | $297.22 | 214820 |
| 2025-05-01 | 55.35 | $290.31 | 205600 |
| 2025-04-30 | 54.02 | $288.23 | 591021 |
| 2025-04-29 | 53.91 | $288.06 | 239017 |
| 2025-04-28 | 53.44 | $287.28 | 265300 |
| 2025-04-25 | 51.62 | $284.25 | 301908 |
| 2025-04-24 | 52.20 | $285.16 | 367206 |
| 2025-04-23 | 51.02 | $283.11 | 345000 |
| 2025-04-22 | 49.26 | $280.09 | 266353 |
| 2025-04-21 | 44.05 | $271.85 | 268600 |
| 2025-04-17 | 47.28 | $277.62 | 272714 |
| 2025-04-16 | 45.69 | $275.20 | 230348 |
| 2025-04-15 | 46.52 | $276.70 | 163647 |
| 2025-04-14 | 47.40 | $278.33 | 216900 |
| 2025-04-11 | 48.05 | $279.55 | 357831 |
| 2025-04-10 | 46.95 | $277.61 | 576222 |
| 2025-04-09 | 48.29 | $280.28 | 726500 |
| 2025-04-08 | 36.65 | $262.08 | 484100 |
| 2025-04-07 | 37.22 | $263.39 | 718600 |
| 2025-04-04 | 37.82 | $264.78 | 660228 |
| 2025-04-03 | 42.74 | $275.32 | 409213 |
| 2025-04-02 | 54.68 | $293.90 | 331600 |
| 2025-04-01 | 51.28 | $289.01 | 311300 |
| 2025-03-31 | 51.09 | $288.75 | 362442 |
| 2025-03-28 | 49.35 | $286.28 | 297100 |
| 2025-03-27 | 55.02 | $293.82 | 268600 |
| 2025-03-26 | 55.43 | $294.33 | 283790 |
| 2025-03-25 | 54.74 | $293.22 | 420929 |
| 2025-03-24 | 50.91 | $287.39 | 450548 |
| 2025-03-21 | 43.22 | $277.56 | 3.1M |
| 2025-03-20 | 45.96 | $281.50 | 524296 |
| 2025-03-19 | 47.08 | $283.06 | 473117 |
| 2025-03-18 | 45.21 | $280.76 | 320143 |
| 2025-03-17 | 44.11 | $279.42 | 572200 |
| 2025-03-14 | 46.32 | $282.78 | 297314 |
| 2025-03-13 | 43.23 | $278.93 | 385720 |
| 2025-03-12 | 42.15 | $277.62 | 386100 |
| 2025-03-11 | 44.60 | $281.61 | 372600 |
| 2025-03-10 | 45.20 | $282.58 | 400402 |
| 2025-03-07 | 49.38 | $288.93 | 379900 |
| 2025-03-06 | 45.13 | $283.33 | 362800 |
| 2025-03-05 | 45.13 | $283.33 | 512900 |
| 2025-03-04 | 43.53 | $281.23 | 568181 |
| 2025-03-03 | 48.53 | $289.02 | 416100 |
| 2025-02-28 | 54.78 | $297.16 | 418900 |
| 2025-02-27 | 53.26 | $295.00 | 277014 |
| 2025-02-26 | 52.77 | $294.29 | 278000 |
| 2025-02-25 | 54.11 | $296.04 | 479100 |
| 2025-02-24 | 56.59 | $299.21 | 755339 |
| 2025-02-21 | 58.06 | $301.06 | 531400 |
| 2025-02-20 | 59.33 | $302.66 | 874200 |
| 2025-02-19 | 53.92 | $293.62 | 532147 |
| 2025-02-18 | 58.64 | $299.38 | 416500 |
| 2025-02-14 | 57.61 | $297.69 | 513308 |
| 2025-02-13 | 53.40 | $291.26 | 294500 |
| 2025-02-12 | 50.45 | $287.20 | 334800 |
| 2025-02-11 | 52.99 | $290.44 | 233130 |
| 2025-02-10 | 53.57 | $291.17 | 481719 |
| 2025-02-07 | 47.51 | $283.04 | 294200 |
| 2025-02-06 | 49.05 | $285.10 | 282149 |
| 2025-02-05 | 50.14 | $286.55 | 349100 |
| 2025-02-04 | 46.37 | $281.71 | 455113 |
| 2025-02-03 | 49.41 | $285.86 | 434200 |
| 2025-01-31 | 52.27 | $289.50 | 496314 |
| 2025-01-30 | 58.49 | $296.54 | 417441 |
| 2025-01-29 | 55.66 | $292.57 | 391817 |
| 2025-01-28 | 55.76 | $292.68 | 289759 |
| 2025-01-27 | 52.48 | $288.22 | 342713 |
| 2025-01-24 | 54.64 | $290.72 | 328323 |
| 2025-01-23 | 52.48 | $287.82 | 431726 |
| 2025-01-22 | 52.27 | $287.54 | 417479 |
| 2025-01-21 | 54.65 | $290.47 | 499075 |
| 2025-01-17 | 52.98 | $288.06 | 499640 |
| 2025-01-16 | 50.25 | $284.28 | 326038 |
| 2025-01-15 | 48.52 | $281.99 | 334300 |
| 2025-01-14 | 45.19 | $277.76 | 390005 |
| 2025-01-13 | 42.73 | $274.80 | 462434 |
| 2025-01-10 | 35.52 | $267.04 | 536200 |
| 2025-01-08 | 35.78 | $267.51 | 507600 |
| 2025-01-07 | 37.21 | $270.11 | 689700 |
| 2025-01-06 | 37.89 | $271.34 | 444818 |
| 2025-01-03 | 34.57 | $267.75 | 430215 |
| 2025-01-02 | 33.50 | $266.61 | 324800 |
| 2024-12-31 | 34.76 | $269.26 | 346700 |
| 2024-12-30 | 31.98 | $266.22 | 280060 |
| 2024-12-27 | 33.55 | $269.73 | 304241 |
| 2024-12-26 | 34.26 | $271.30 | 333839 |
| 2024-12-24 | 33.99 | $270.98 | 131600 |
| 2024-12-23 | 33.25 | $270.08 | 404095 |
| 2024-12-20 | 32.41 | $269.02 | 3.9M |
| 2024-12-19 | 28.50 | $264.20 | 500550 |
| 2024-12-18 | 29.96 | $268.47 | 435700 |
| 2024-12-17 | 34.51 | $280.07 | 723025 |
| 2024-12-16 | 38.20 | $287.82 | 395541 |
| 2024-12-13 | 40.50 | $292.16 | 263894 |
| 2024-12-12 | 46.14 | $301.43 | 354212 |
| 2024-12-11 | 49.58 | $306.29 | 401810 |
| 2024-12-10 | 50.01 | $306.88 | 287245 |
| 2024-12-09 | 50.99 | $308.26 | 256770 |
| 2024-12-06 | 48.28 | $304.39 | 265253 |
| 2024-12-05 | 50.48 | $307.60 | 325297 |
| 2024-12-04 | 52.76 | $310.82 | 214349 |
| 2024-12-03 | 57.79 | $317.32 | 211300 |
| 2024-12-02 | 59.98 | $319.95 | 409908 |
| 2024-11-29 | 61.06 | $321.24 | 174000 |
| 2024-11-27 | 62.16 | $322.58 | 252600 |
| 2024-11-26 | 61.84 | $321.91 | 205495 |
| 2024-11-25 | 62.74 | $323.08 | 562725 |
| 2024-11-22 | 60.98 | $319.27 | 282242 |
| 2024-11-21 | 59.63 | $316.43 | 326311 |
| 2024-11-20 | 58.22 | $313.53 | 378305 |
| 2024-11-19 | 55.96 | $309.03 | 304818 |
| 2024-11-18 | 56.81 | $310.33 | 408700 |
| 2024-11-15 | 56.88 | $310.44 | 318600 |
| 2024-11-14 | 56.66 | $309.97 | 405100 |
| 2024-11-13 | 58.38 | $312.92 | 228635 |
| 2024-11-12 | 62.60 | $319.81 | 402827 |
| 2024-11-11 | 64.77 | $323.18 | 334900 |
| 2024-11-08 | 63.87 | $320.62 | 287534 |
| 2024-11-07 | 64.12 | $321.03 | 565000 |
| 2024-11-06 | 67.36 | $326.32 | 698173 |
| 2024-11-05 | 52.40 | $291.70 | 294300 |
| 2024-11-04 | 50.75 | $289.04 | 219200 |
| 2024-11-01 | 49.54 | $287.09 | 235717 |
| 2024-10-31 | 49.08 | $286.34 | 244625 |
| 2024-10-30 | 50.99 | $289.59 | 147946 |
| 2024-10-29 | 53.91 | $294.35 | 253700 |
| 2024-10-28 | 55.95 | $297.54 | 372504 |
| 2024-10-25 | 47.69 | $283.54 | 368712 |
| 2024-10-24 | 54.85 | $293.80 | 636414 |
| 2024-10-23 | 46.56 | $282.63 | 387710 |
| 2024-10-22 | 50.13 | $287.19 | 337400 |
| 2024-10-21 | 58.69 | $296.32 | 204211 |
| 2024-10-18 | 59.33 | $296.92 | 179530 |
| 2024-10-17 | 58.92 | $296.34 | 270000 |
| 2024-10-16 | 55.97 | $292.25 | 157342 |
| 2024-10-15 | 54.89 | $290.82 | 207000 |
| 2024-10-14 | 57.55 | $293.66 | 248900 |
| 2024-10-11 | 55.60 | $290.95 | 274700 |
| 2024-10-10 | 52.12 | $286.42 | 274900 |
| 2024-10-09 | 53.57 | $288.07 | 225800 |
| 2024-10-08 | 49.86 | $283.46 | 283900 |
| 2024-10-07 | 50.87 | $284.67 | 272300 |
| 2024-10-04 | 48.15 | $281.38 | 227327 |
| 2024-10-03 | 46.85 | $279.86 | 272811 |
| 2024-10-02 | 51.75 | $285.93 | 221025 |
| 2024-10-01 | 55.41 | $289.96 | 227800 |
| 2024-09-30 | 54.84 | $289.21 | 276339 |
| 2024-09-27 | 55.21 | $289.62 | 214600 |
| 2024-09-26 | 55.52 | $289.99 | 258332 |
| 2024-09-25 | 53.81 | $287.46 | 365449 |
| 2024-09-24 | 55.38 | $289.42 | 375234 |
| 2024-09-23 | 51.48 | $283.73 | 390300 |
| 2024-09-20 | 49.53 | $281.08 | 1.4M |
| 2024-09-19 | 53.43 | $286.14 | 370400 |
| 2024-09-18 | 46.26 | $277.11 | 365100 |
| 2024-09-17 | 49.04 | $280.61 | 265215 |
| 2024-09-16 | 47.92 | $279.29 | 263100 |
| 2024-09-13 | 46.75 | $277.90 | 281700 |
| 2024-09-12 | 43.39 | $274.04 | 323000 |
| 2024-09-11 | 41.74 | $272.22 | 542800 |
| 2024-09-10 | 40.85 | $271.23 | 335800 |
| 2024-09-09 | 41.54 | $272.37 | 378636 |
| 2024-09-06 | 41.73 | $272.69 | 376500 |
| 2024-09-05 | 41.15 | $271.96 | 433115 |
| 2024-09-04 | 41.97 | $273.46 | 330500 |
| 2024-09-03 | 41.48 | $272.79 | 365831 |
| 2024-08-30 | 49.77 | $286.65 | 507100 |
| 2024-08-29 | 45.23 | $280.60 | 260521 |
| 2024-08-28 | 43.44 | $278.37 | 321940 |
| 2024-08-27 | 45.60 | $281.78 | 256000 |
| 2024-08-26 | 48.96 | $286.71 | 495818 |
| 2024-08-23 | 45.42 | $282.14 | 274213 |
| 2024-08-22 | 43.01 | $279.20 | 288210 |
| 2024-08-21 | 45.72 | $283.35 | 230700 |
| 2024-08-20 | 42.15 | $279.07 | 238000 |
| 2024-08-19 | 42.85 | $280.19 | 206514 |
| 2024-08-16 | 43.68 | $281.54 | 197529 |
| 2024-08-15 | 44.88 | $283.50 | 231236 |
| 2024-08-14 | 42.30 | $280.14 | 272800 |
| 2024-08-13 | 43.68 | $282.53 | 331600 |
| 2024-08-12 | 40.82 | $278.81 | 310600 |
| 2024-08-09 | 43.06 | $282.82 | 358400 |
| 2024-08-08 | 44.50 | $285.30 | 275900 |
| 2024-08-07 | 42.37 | $282.41 | 422700 |
| 2024-08-06 | 45.04 | $287.11 | 474800 |
| 2024-08-05 | 42.76 | $283.99 | 648500 |
| 2024-08-02 | 44.58 | $287.22 | 402335 |
| 2024-08-01 | 50.02 | $295.95 | 342800 |
| 2024-07-31 | 56.48 | $304.56 | 417800 |
| 2024-07-30 | 54.83 | $302.00 | 308047 |
| 2024-07-29 | 55.61 | $303.00 | 277727 |
| 2024-07-26 | 56.41 | $304.05 | 452800 |
| 2024-07-25 | 59.60 | $308.15 | 832018 |
| 2024-07-24 | 50.27 | $293.82 | 474036 |
| 2024-07-23 | 56.63 | $301.16 | 335048 |
| 2024-07-22 | 58.10 | $302.70 | 348400 |
| 2024-07-19 | 59.45 | $304.12 | 284832 |
| 2024-07-18 | 63.22 | $307.96 | 355100 |
| 2024-07-17 | 64.01 | $308.75 | 311000 |
| 2024-07-16 | 63.39 | $307.63 | 283909 |
| 2024-07-15 | 59.10 | $300.44 | 354115 |
| 2024-07-12 | 56.68 | $296.82 | 401844 |
| 2024-07-11 | 53.49 | $292.42 | 448633 |
| 2024-07-10 | 46.46 | $284.15 | 301407 |
| 2024-07-09 | 39.95 | $277.90 | 314652 |
| 2024-07-08 | 42.13 | $280.70 | 251300 |
| 2024-07-05 | 41.93 | $280.51 | 642748 |
| 2024-07-03 | 43.25 | $282.24 | 266617 |
| 2024-07-02 | 43.70 | $282.84 | 395807 |
| 2024-07-01 | 40.89 | $279.98 | 467941 |
| 2024-06-28 | 45.09 | $285.60 | 840227 |
| 2024-06-27 | 39.92 | $280.64 | 467710 |
| 2024-06-26 | 41.47 | $282.72 | 349425 |
| 2024-06-25 | 38.53 | $280.03 | 447039 |
| 2024-06-24 | 40.00 | $282.10 | 350800 |
| 2024-06-21 | 39.79 | $281.90 | 1.5M |
| 2024-06-20 | 38.59 | $280.73 | 492422 |
| 2024-06-18 | 40.19 | $283.19 | 373800 |
| 2024-06-17 | 41.21 | $284.74 | 442800 |
| 2024-06-14 | 33.23 | $277.09 | 424000 |
| 2024-06-13 | 34.62 | $279.47 | 393412 |
| 2024-06-12 | 35.49 | $280.93 | 310237 |
| 2024-06-11 | 35.34 | $280.79 | 362446 |
| 2024-06-10 | 37.53 | $284.57 | 422800 |
| 2024-06-07 | 38.99 | $286.96 | 342213 |
| 2024-06-06 | 40.54 | $289.44 | 222626 |
| 2024-06-05 | 40.46 | $289.36 | 366142 |
| 2024-06-04 | 39.40 | $288.15 | 407600 |
| 2024-06-03 | 45.14 | $297.23 | 257000 |
| 2024-05-31 | 47.71 | $300.78 | 687026 |
| 2024-05-30 | 45.53 | $298.16 | 360300 |
| 2024-05-29 | 40.46 | $292.53 | 349300 |
| 2024-05-28 | 47.65 | $302.13 | 376400 |
| 2024-05-24 | 49.09 | $303.80 | 329000 |
| 2024-05-23 | 49.95 | $304.80 | 344422 |
| 2024-05-22 | 47.75 | $302.27 | 327338 |
| 2024-05-21 | 46.22 | $300.55 | 241914 |
| 2024-05-20 | 48.38 | $303.31 | 331241 |
| 2024-05-17 | 43.94 | $298.37 | 356400 |
| 2024-05-16 | 43.65 | $298.06 | 275840 |
| 2024-05-15 | 42.28 | $296.56 | 378800 |
| 2024-05-14 | 36.52 | $290.65 | 399845 |
| 2024-05-13 | 38.46 | $293.80 | 235806 |
| 2024-05-10 | 37.81 | $293.15 | 228100 |
| 2024-05-09 | 39.24 | $295.51 | 234054 |
| 2024-05-08 | 36.64 | $292.81 | 275043 |
| 2024-05-07 | 38.10 | $295.36 | 438149 |
| 2024-05-06 | 35.01 | $292.16 | 298523 |
| 2024-05-03 | 32.63 | $289.78 | 249200 |
| 2024-05-02 | 33.08 | $290.72 | 281025 |
| 2024-05-01 | 28.66 | $286.31 | 387500 |
| 2024-04-30 | 27.00 | $284.72 | 401900 |
| 2024-04-29 | 30.95 | $293.93 | 364000 |
| 2024-04-26 | 27.32 | $290.62 | 488500 |
| 2024-04-25 | 27.96 | $292.13 | 920200 |
| 2024-04-24 | 40.78 | $313.56 | 301000 |
| 2024-04-23 | 41.10 | $313.94 | 233200 |
| 2024-04-22 | 46.13 | $319.54 | 159000 |
| 2024-04-19 | 46.07 | $319.49 | 223949 |
| 2024-04-18 | 46.69 | $320.16 | 147700 |
| 2024-04-17 | 48.49 | $322.12 | 145800 |
| 2024-04-16 | 49.20 | $322.88 | 160646 |
| 2024-04-15 | 51.38 | $325.23 | 175800 |
| 2024-04-12 | 51.65 | $325.53 | 182013 |
| 2024-04-11 | 56.73 | $330.75 | 194515 |
| 2024-04-10 | 58.03 | $332.01 | 189800 |
| 2024-04-09 | 62.29 | $335.95 | 193900 |
| 2024-04-08 | 63.56 | $337.08 | 234904 |
| 2024-04-05 | 66.97 | $340.04 | 182930 |
| 2024-04-04 | 64.69 | $336.28 | 168300 |
| 2024-04-03 | 67.30 | $338.51 | 215800 |
| 2024-04-02 | 63.93 | $333.08 | 268000 |
| 2024-04-01 | 64.00 | $333.14 | 167707 |
| 2024-03-28 | 65.16 | $334.18 | 227900 |
| 2024-03-27 | 68.25 | $336.90 | 170400 |
| 2024-03-26 | 65.06 | $331.38 | 203100 |
| 2024-03-25 | 65.23 | $331.53 | 211433 |
| 2024-03-22 | 64.58 | $330.43 | 207444 |
| 2024-03-21 | 66.08 | $331.85 | 166656 |
| 2024-03-20 | 63.28 | $326.93 | 162340 |
| 2024-03-19 | 62.17 | $325.08 | 323928 |
| 2024-03-18 | 59.40 | $320.71 | 203163 |
| 2024-03-15 | 59.35 | $320.64 | 1.1M |
| 2024-03-14 | 58.48 | $319.25 | 315330 |
| 2024-03-13 | 62.93 | $324.07 | 310600 |
| 2024-03-12 | 61.25 | $321.18 | 176727 |
| 2024-03-11 | 59.29 | $317.94 | 193618 |
| 2024-03-08 | 60.97 | $319.80 | 311200 |
| 2024-03-07 | 62.97 | $321.98 | 253642 |
| 2024-03-06 | 63.23 | $322.27 | 193400 |
| 2024-03-05 | 62.19 | $320.26 | 185400 |
| 2024-03-04 | 63.47 | $321.77 | 250946 |
| 2024-03-01 | 62.70 | $320.18 | 258608 |
| 2024-02-29 | 63.53 | $321.22 | 744800 |
| 2024-02-28 | 63.71 | $321.46 | 249335 |
| 2024-02-27 | 64.78 | $322.90 | 255024 |
| 2024-02-26 | 66.77 | $325.59 | 177849 |
| 2024-02-23 | 66.23 | $324.12 | 226229 |
| 2024-02-22 | 64.44 | $319.30 | 215138 |
| 2024-02-21 | 63.27 | $316.27 | 310000 |
| 2024-02-20 | 64.13 | $317.57 | 423546 |
| 2024-02-16 | 70.28 | $326.43 | 395105 |
| 2024-02-15 | 74.83 | $332.34 | 600688 |
| 2024-02-14 | 58.59 | $294.65 | 290900 |
| 2024-02-13 | 54.46 | $289.07 | 255500 |
| 2024-02-12 | 64.81 | $298.47 | 246619 |
| 2024-02-09 | 66.26 | $299.61 | 205241 |
| 2024-02-08 | 64.83 | $297.43 | 187800 |
| 2024-02-07 | 65.84 | $298.26 | 201112 |
| 2024-02-06 | 61.08 | $291.39 | 149916 |
| 2024-02-05 | 58.89 | $288.64 | 128142 |
| 2024-02-02 | 60.66 | $290.14 | 172000 |
| 2024-02-01 | 60.25 | $289.60 | 213900 |
| 2024-01-31 | 56.98 | $285.42 | 299922 |
| 2024-01-30 | 63.28 | $290.75 | 153000 |
| 2024-01-29 | 58.44 | $284.84 | 165647 |
| 2024-01-26 | 55.06 | $281.29 | 131201 |
| 2024-01-25 | 54.18 | $280.41 | 171421 |
| 2024-01-24 | 54.84 | $280.98 | 163949 |
| 2024-01-23 | 55.51 | $281.58 | 212300 |
| 2024-01-22 | 57.52 | $283.37 | 231729 |
| 2024-01-19 | 53.47 | $278.84 | 164700 |
| 2024-01-18 | 55.07 | $280.29 | 166800 |
| 2024-01-17 | 53.77 | $278.85 | 130100 |
| 2024-01-16 | 53.54 | $278.59 | 243800 |
| 2024-01-12 | 57.06 | $281.97 | 133841 |
| 2024-01-11 | 56.12 | $280.82 | 229927 |
| 2024-01-10 | 52.90 | $277.00 | 189300 |
| 2024-01-09 | 53.38 | $277.49 | 190617 |
| 2024-01-08 | 60.69 | $284.36 | 236843 |
| 2024-01-05 | 54.95 | $277.64 | 352821 |
| 2024-01-04 | 52.98 | $275.61 | 217300 |
| 2024-01-03 | 57.09 | $279.13 | 185200 |
| 2024-01-02 | 59.98 | $281.43 | 184317 |
| 2023-12-29 | 58.46 | $279.68 | 188617 |
| 2023-12-28 | 60.42 | $281.25 | 105249 |
| 2023-12-27 | 62.51 | $282.91 | 112307 |
| 2023-12-26 | 62.40 | $282.75 | 103500 |
| 2023-12-22 | 62.35 | $282.68 | 227903 |
| 2023-12-21 | 59.68 | $279.01 | 266300 |
| 2023-12-20 | 55.44 | $273.82 | 216034 |
| 2023-12-19 | 59.21 | $277.13 | 262126 |
| 2023-12-18 | 55.75 | $273.13 | 265800 |
| 2023-12-15 | 53.30 | $270.52 | 637400 |
| 2023-12-14 | 52.68 | $269.87 | 389036 |
| 2023-12-13 | 51.79 | $268.92 | 371962 |
| 2023-12-12 | 49.09 | $266.10 | 230122 |
| 2023-12-11 | 52.94 | $269.95 | 292700 |
| 2023-12-08 | 47.56 | $264.64 | 173218 |
| 2023-12-07 | 50.65 | $267.63 | 178437 |
| 2023-12-06 | 50.05 | $267.05 | 272633 |
| 2023-12-05 | 52.81 | $269.67 | 293507 |
| 2023-12-04 | 62.62 | $277.53 | 270900 |
| 2023-12-01 | 64.63 | $278.91 | 287700 |
| 2023-11-30 | 61.54 | $275.26 | 870100 |
| 2023-11-29 | 56.59 | $270.25 | 297014 |
| 2023-11-28 | 55.48 | $269.23 | 355649 |
| 2023-11-27 | 58.73 | $271.56 | 314700 |
| 2023-11-24 | 54.89 | $268.00 | 81300 |
| 2023-11-22 | 54.68 | $267.81 | 199700 |
| 2023-11-21 | 54.27 | $267.43 | 241300 |
| 2023-11-20 | 57.41 | $269.84 | 228042 |
| 2023-11-17 | 61.00 | $272.42 | 242892 |
| 2023-11-16 | 60.47 | $271.84 | 211100 |
| 2023-11-15 | 61.71 | $272.74 | 239515 |
| 2023-11-14 | 61.88 | $272.87 | 200600 |
| 2023-11-13 | 57.26 | $267.60 | 131018 |
| 2023-11-10 | 56.90 | $267.21 | 128413 |
| 2023-11-09 | 54.28 | $264.47 | 233200 |
| 2023-11-08 | 54.89 | $265.00 | 363908 |
| 2023-11-07 | 55.35 | $265.41 | 323508 |
| 2023-11-06 | 55.86 | $265.88 | 319323 |
| 2023-11-03 | 55.21 | $265.10 | 305600 |
| 2023-11-02 | 55.16 | $265.04 | 427100 |
| 2023-11-01 | 52.75 | $262.05 | 456306 |
| 2023-10-31 | 45.64 | $254.38 | 344848 |
| 2023-10-30 | 43.83 | $252.66 | 264000 |
| 2023-10-27 | 39.01 | $248.34 | 513605 |
| 2023-10-26 | 37.71 | $247.23 | 702306 |
| 2023-10-25 | 37.64 | $247.17 | 405424 |
| 2023-10-24 | 37.45 | $247.00 | 435031 |
| 2023-10-23 | 34.81 | $244.56 | 326302 |
| 2023-10-20 | 35.48 | $245.71 | 350110 |
| 2023-10-19 | 38.28 | $250.30 | 331020 |
| 2023-10-18 | 40.58 | $253.78 | 298100 |
| 2023-10-17 | 46.74 | $261.79 | 468437 |
| 2023-10-16 | 44.01 | $259.08 | 262218 |
| 2023-10-13 | 40.62 | $255.90 | 352100 |
| 2023-10-12 | 42.25 | $258.04 | 319300 |
| 2023-10-11 | 46.59 | $263.25 | 154400 |
| 2023-10-10 | 47.61 | $264.39 | 136342 |
| 2023-10-09 | 45.72 | $262.48 | 219300 |
| 2023-10-06 | 44.02 | $260.78 | 317729 |
| 2023-10-05 | 41.63 | $258.44 | 338112 |
| 2023-10-04 | 40.78 | $257.62 | 350640 |
| 2023-10-03 | 38.27 | $255.19 | 469431 |
| 2023-10-02 | 41.59 | $260.00 | 323416 |
| 2023-09-29 | 43.24 | $262.23 | 357172 |
| 2023-09-28 | 43.33 | $262.36 | 318142 |
| 2023-09-27 | 43.93 | $263.21 | 242305 |
| 2023-09-26 | 41.17 | $260.18 | 222503 |
| 2023-09-25 | 43.82 | $264.09 | 127100 |
| 2023-09-22 | 41.95 | $262.03 | 207533 |
| 2023-09-21 | 42.31 | $262.59 | 229200 |
| 2023-09-20 | 44.09 | $265.33 | 297323 |
| 2023-09-19 | 46.17 | $268.43 | 378100 |
| 2023-09-18 | 42.17 | $263.65 | 208336 |
| 2023-09-15 | 39.84 | $261.03 | 842600 |
| 2023-09-14 | 42.90 | $265.91 | 384100 |
| 2023-09-13 | 40.21 | $262.90 | 290100 |
| 2023-09-12 | 42.45 | $266.45 | 320600 |
| 2023-09-11 | 38.27 | $261.90 | 431823 |
| 2023-09-08 | 43.78 | $270.20 | 231200 |
| 2023-09-07 | 45.80 | $272.88 | 335400 |
| 2023-09-06 | 42.11 | $268.99 | 249800 |
| 2023-09-05 | 43.45 | $270.84 | 428900 |
| 2023-09-01 | 57.13 | $285.53 | 221551 |
| 2023-08-31 | 56.62 | $284.96 | 542600 |
| 2023-08-30 | 56.21 | $284.48 | 240100 |
| 2023-08-29 | 57.73 | $285.88 | 190816 |
| 2023-08-28 | 50.20 | $277.62 | 134229 |
| 2023-08-25 | 48.20 | $275.74 | 156500 |
| 2023-08-24 | 47.03 | $274.65 | 209400 |
| 2023-08-23 | 46.71 | $274.34 | 245400 |
| 2023-08-22 | 49.36 | $277.20 | 179411 |
| 2023-08-21 | 49.15 | $276.98 | 175136 |
| 2023-08-18 | 50.51 | $278.47 | 213126 |
| 2023-08-17 | 50.45 | $278.41 | 165200 |
| 2023-08-16 | 52.84 | $281.11 | 159500 |
| 2023-08-15 | 51.81 | $279.83 | 136900 |
| 2023-08-14 | 56.35 | $284.82 | 256416 |
| 2023-08-11 | 54.30 | $282.13 | 201015 |
| 2023-08-10 | 52.45 | $279.78 | 158412 |
| 2023-08-09 | 54.25 | $281.81 | 250800 |
| 2023-08-08 | 56.59 | $284.37 | 195000 |
| 2023-08-07 | 56.58 | $284.36 | 259437 |
| 2023-08-04 | 55.88 | $283.32 | 219911 |
| 2023-08-03 | 60.12 | $288.13 | 273743 |
| 2023-08-02 | 58.18 | $285.04 | 296200 |
| 2023-08-01 | 66.09 | $293.07 | 207600 |
| 2023-07-31 | 65.98 | $292.86 | 270400 |
| 2023-07-28 | 64.23 | $289.67 | 256100 |
| 2023-07-27 | 58.45 | $280.59 | 522601 |
| 2023-07-26 | 70.12 | $290.44 | 284346 |
| 2023-07-25 | 73.61 | $292.90 | 232671 |
| 2023-07-24 | 70.50 | $287.41 | 177046 |
| 2023-07-21 | 69.66 | $286.05 | 147401 |
| 2023-07-20 | 69.52 | $285.83 | 236542 |
| 2023-07-19 | 69.08 | $285.07 | 217748 |
| 2023-07-18 | 74.32 | $288.92 | 155206 |
| 2023-07-17 | 72.50 | $285.38 | 183648 |
| 2023-07-14 | 70.87 | $282.44 | 219900 |
| 2023-07-13 | 71.80 | $283.12 | 225842 |
| 2023-07-12 | 72.07 | $283.32 | 258400 |
| 2023-07-11 | 71.55 | $282.28 | 182318 |
| 2023-07-10 | 70.07 | $279.39 | 340400 |
| 2023-07-07 | 68.09 | $275.74 | 305756 |
| 2023-07-06 | 66.68 | $273.28 | 398213 |
| 2023-07-05 | 64.96 | $270.41 | 344200 |
| 2023-07-03 | 66.96 | $272.16 | 134745 |
| 2023-06-30 | 66.64 | $271.59 | 283676 |
| 2023-06-29 | 66.22 | $270.81 | 256327 |
| 2023-06-28 | 63.01 | $265.20 | 352921 |
| 2023-06-27 | 63.34 | $265.52 | 243716 |
| 2023-06-26 | 59.07 | $258.72 | 228300 |
| 2023-06-23 | 58.76 | $258.26 | 547549 |
| 2023-06-22 | 56.96 | $255.57 | 166800 |
| 2023-06-21 | 57.16 | $255.80 | 258400 |
| 2023-06-20 | 54.93 | $252.43 | 292600 |
| 2023-06-16 | 58.03 | $256.07 | 809350 |
| 2023-06-15 | 57.93 | $255.90 | 292900 |
| 2023-06-14 | 57.30 | $254.85 | 355000 |
| 2023-06-13 | 60.29 | $258.51 | 497627 |
| 2023-06-12 | 56.26 | $251.72 | 367258 |
| 2023-06-09 | 52.85 | $246.62 | 367200 |
| 2023-06-08 | 53.42 | $247.35 | 404504 |
| 2023-06-07 | 54.81 | $249.17 | 336210 |
| 2023-06-06 | 52.16 | $245.10 | 288900 |
| 2023-06-05 | 48.11 | $239.39 | 255806 |
| 2023-06-02 | 49.72 | $241.69 | 388100 |
| 2023-06-01 | 42.14 | $232.21 | 422400 |
| 2023-05-31 | 43.77 | $234.68 | 1.8M |
| 2023-05-30 | 41.54 | $232.12 | 383017 |
| 2023-05-26 | 46.77 | $239.71 | 426821 |
| 2023-05-25 | 44.15 | $236.73 | 305737 |
| 2023-05-24 | 43.20 | $235.67 | 508400 |
| 2023-05-23 | 49.35 | $243.87 | 264900 |
| 2023-05-22 | 50.65 | $245.43 | 190414 |
| 2023-05-19 | 49.51 | $244.03 | 190134 |
| 2023-05-18 | 51.79 | $246.84 | 202919 |
| 2023-05-17 | 49.24 | $243.61 | 257645 |
| 2023-05-16 | 46.51 | $240.32 | 332900 |
| 2023-05-15 | 47.49 | $241.65 | 237331 |
| 2023-05-12 | 47.15 | $241.22 | 155600 |
| 2023-05-11 | 45.72 | $239.39 | 193200 |
| 2023-05-10 | 46.54 | $240.65 | 260500 |
| 2023-05-09 | 48.20 | $243.18 | 381821 |
| 2023-05-08 | 46.44 | $240.73 | 317009 |
| 2023-05-05 | 48.24 | $243.56 | 273036 |
| 2023-05-04 | 45.45 | $239.62 | 397400 |
| 2023-05-03 | 49.84 | $246.40 | 439200 |
| 2023-05-02 | 50.70 | $247.65 | 257390 |
| 2023-05-01 | 49.72 | $246.16 | 279315 |
| 2023-04-28 | 50.77 | $247.80 | 547126 |
| 2023-04-27 | 56.84 | $256.49 | 554300 |
| 2023-04-26 | 45.28 | $240.32 | 607500 |
| 2023-04-25 | 45.55 | $240.70 | 590025 |
| 2023-04-24 | 52.87 | $249.91 | 255505 |
| 2023-04-21 | 52.63 | $249.60 | 320240 |
| 2023-04-20 | 52.56 | $249.50 | 327935 |
| 2023-04-19 | 51.79 | $248.44 | 481300 |
| 2023-04-18 | 55.93 | $253.53 | 308118 |
| 2023-04-17 | 51.84 | $247.85 | 550831 |
| 2023-04-14 | 50.05 | $245.53 | 577100 |
| 2023-04-13 | 49.43 | $244.73 | 519310 |
| 2023-04-12 | 50.50 | $246.17 | 430446 |
| 2023-04-11 | 52.92 | $249.38 | 273611 |
| 2023-04-10 | 50.51 | $245.95 | 369208 |
| 2023-04-06 | 47.45 | $241.84 | 298802 |
| 2023-04-05 | 48.94 | $243.97 | 496100 |
| 2023-04-04 | 50.99 | $246.84 | 425614 |
| 2023-04-03 | 59.19 | $256.83 | 330100 |
| 2023-03-31 | 59.13 | $256.74 | 544200 |
| 2023-03-30 | 55.34 | $250.90 | 466404 |
| 2023-03-29 | 56.68 | $252.47 | 544905 |
| 2023-03-28 | 60.03 | $256.26 | 349900 |
| 2023-03-27 | 59.98 | $256.18 | 347600 |
| 2023-03-24 | 57.59 | $252.17 | 406100 |
| 2023-03-23 | 56.30 | $250.09 | 409733 |
| 2023-03-22 | 54.68 | $247.51 | 338700 |
| 2023-03-21 | 57.04 | $250.54 | 474422 |
| 2023-03-20 | 54.69 | $246.71 | 553902 |
| 2023-03-17 | 50.51 | $240.48 | 1.6M |
| 2023-03-16 | 54.73 | $245.96 | 664100 |
| 2023-03-15 | 51.99 | $242.01 | 810500 |
| 2023-03-14 | 60.32 | $251.48 | 834375 |
| 2023-03-13 | 58.45 | $248.69 | 639800 |
| 2023-03-10 | 59.35 | $249.63 | 804280 |
| 2023-03-09 | 63.70 | $254.06 | 504330 |
| 2023-03-08 | 69.75 | $259.58 | 548900 |
| 2023-03-07 | 69.51 | $259.10 | 633200 |
| 2023-03-06 | 68.89 | $257.83 | 712228 |
| 2023-03-03 | 75.36 | $263.48 | 809026 |
| 2023-03-02 | 74.00 | $260.17 | 815219 |
| 2023-03-01 | 70.63 | $252.92 | 571700 |
| 2023-02-28 | 67.86 | $247.84 | 4.3M |
| 2023-02-27 | 66.08 | $244.86 | 776502 |
| 2023-02-24 | 66.36 | $245.10 | 608100 |
| 2023-02-23 | 65.21 | $243.13 | 540742 |
| 2023-02-22 | 66.81 | $244.58 | 641400 |
| 2023-02-21 | 65.33 | $241.93 | 606015 |
| 2023-02-17 | 72.24 | $247.90 | 773401 |
| 2023-02-16 | 69.80 | $243.10 | 745512 |
| 2023-02-15 | 63.70 | $233.44 | 487263 |
| 2023-02-14 | 64.76 | $234.26 | 445115 |
| 2023-02-13 | 62.38 | $230.97 | 438504 |
| 2023-02-10 | 60.12 | $228.05 | 301700 |
| 2023-02-09 | 59.31 | $227.04 | 345700 |
| 2023-02-08 | 64.57 | $231.33 | 279316 |
| 2023-02-07 | 66.21 | $232.59 | 522900 |
| 2023-02-06 | 67.42 | $233.53 | 328300 |
| 2023-02-03 | 70.09 | $235.59 | 502800 |
| 2023-02-02 | 69.87 | $235.19 | 535200 |
| 2023-02-01 | 67.68 | $231.31 | 290900 |
| 2023-01-31 | 65.29 | $227.45 | 329019 |
| 2023-01-30 | 61.67 | $222.25 | 313919 |
| 2023-01-27 | 67.37 | $226.69 | 325520 |
| 2023-01-26 | 68.96 | $227.85 | 340636 |
| 2023-01-25 | 64.12 | $220.85 | 340621 |
| 2023-01-24 | 59.83 | $215.79 | 350300 |
| 2023-01-23 | 60.53 | $216.31 | 295521 |
| 2023-01-20 | 59.98 | $215.67 | 281900 |
| 2023-01-19 | 56.55 | $211.88 | 429834 |
| 2023-01-18 | 55.41 | $210.69 | 320010 |
| 2023-01-17 | 59.56 | $214.02 | 447035 |
| 2023-01-13 | 63.33 | $216.80 | 323344 |
| 2023-01-12 | 60.22 | $213.18 | 287400 |
| 2023-01-11 | 57.76 | $210.56 | 305223 |
| 2023-01-10 | 56.93 | $209.71 | 270828 |
| 2023-01-09 | 52.81 | $205.69 | 309942 |
| 2023-01-06 | 55.91 | $208.14 | 388630 |
| 2023-01-05 | 54.72 | $206.98 | 320731 |
| 2023-01-04 | 52.84 | $205.19 | 346100 |
| 2023-01-03 | 48.54 | $201.39 | 288343 |
| 2022-12-30 | 49.73 | $202.44 | 186732 |
| 2022-12-29 | 50.19 | $202.85 | 166545 |
| 2022-12-28 | 48.84 | $201.61 | 172400 |
| 2022-12-27 | 53.65 | $205.93 | 107800 |
| 2022-12-23 | 52.11 | $204.45 | 208900 |
| 2022-12-22 | 50.45 | $202.87 | 227400 |
| 2022-12-21 | 53.02 | $205.19 | 340500 |
| 2022-12-20 | 50.45 | $202.70 | 408333 |
| 2022-12-19 | 47.72 | $200.20 | 433728 |
| 2022-12-16 | 48.71 | $201.17 | 1.8M |
| 2022-12-15 | 47.63 | $200.16 | 461604 |
| 2022-12-14 | 51.56 | $204.03 | 395915 |
| 2022-12-13 | 52.25 | $204.68 | 515120 |
| 2022-12-12 | 52.28 | $204.71 | 305700 |
| 2022-12-09 | 50.77 | $203.05 | 336300 |
| 2022-12-08 | 56.97 | $209.05 | 221800 |
| 2022-12-07 | 56.70 | $208.73 | 344400 |
| 2022-12-06 | 56.51 | $208.49 | 387700 |
| 2022-12-05 | 56.75 | $208.73 | 278200 |
| 2022-12-02 | 61.37 | $213.20 | 520100 |
| 2022-12-01 | 60.39 | $211.77 | 263740 |
| 2022-11-30 | 60.07 | $211.29 | 403000 |
| 2022-11-29 | 58.70 | $209.24 | 239319 |
| 2022-11-28 | 57.79 | $207.88 | 260700 |
| 2022-11-25 | 61.45 | $211.75 | 94416 |
| 2022-11-23 | 61.35 | $211.58 | 263900 |
| 2022-11-22 | 62.59 | $212.92 | 408900 |
| 2022-11-21 | 59.96 | $208.34 | 347147 |
| 2022-11-18 | 58.51 | $205.95 | 339128 |
| 2022-11-17 | 58.12 | $205.31 | 364466 |
| 2022-11-16 | 56.56 | $202.69 | 247800 |
| 2022-11-15 | 56.91 | $203.15 | 429235 |
| 2022-11-14 | 55.84 | $201.28 | 726136 |
| 2022-11-11 | 51.40 | $194.05 | 806448 |
| 2022-11-10 | 62.47 | $207.46 | 324868 |
| 2022-11-09 | 58.38 | $201.02 | 304134 |
| 2022-11-08 | 63.20 | $205.77 | 355300 |
| 2022-11-07 | 61.72 | $203.42 | 334147 |
| 2022-11-04 | 61.20 | $202.61 | 410900 |
| 2022-11-03 | 59.21 | $199.51 | 304700 |
| 2022-11-02 | 58.84 | $198.93 | 382221 |
| 2022-11-01 | 64.84 | $205.07 | 455200 |
| 2022-10-31 | 62.73 | $201.48 | 403300 |
| 2022-10-28 | 61.53 | $199.53 | 533557 |
| 2022-10-27 | 61.89 | $199.90 | 789123 |
| 2022-10-26 | 58.31 | $194.13 | 539500 |
| 2022-10-25 | 55.94 | $190.65 | 680418 |
| 2022-10-24 | 53.82 | $187.69 | 400900 |
| 2022-10-21 | 52.56 | $185.97 | 412948 |
| 2022-10-20 | 48.09 | $180.26 | 571800 |
| 2022-10-19 | 48.40 | $180.68 | 383144 |
| 2022-10-18 | 51.44 | $184.62 | 350300 |
| 2022-10-17 | 50.58 | $183.47 | 443439 |
| 2022-10-14 | 49.30 | $181.74 | 395901 |
| 2022-10-13 | 53.33 | $187.04 | 460900 |
| 2022-10-12 | 49.12 | $181.39 | 357500 |
| 2022-10-11 | 50.49 | $183.18 | 511400 |
| 2022-10-10 | 50.28 | $182.89 | 410100 |
| 2022-10-07 | 46.80 | $178.27 | 449600 |
| 2022-10-06 | 49.36 | $181.88 | 688900 |
| 2022-10-05 | 54.11 | $187.97 | 360900 |
| 2022-10-04 | 55.48 | $189.61 | 399725 |
| 2022-10-03 | 49.98 | $182.09 | 501943 |
| 2022-09-30 | 43.16 | $174.41 | 498048 |
| 2022-09-29 | 43.12 | $174.37 | 447100 |
| 2022-09-28 | 44.76 | $176.65 | 580500 |
| 2022-09-27 | 40.99 | $172.61 | 406500 |
| 2022-09-26 | 37.39 | $169.02 | 376200 |
| 2022-09-23 | 38.62 | $170.99 | 432700 |
| 2022-09-22 | 41.33 | $175.12 | 353320 |
| 2022-09-21 | 43.21 | $177.83 | 347200 |
| 2022-09-20 | 44.35 | $179.43 | 424200 |
| 2022-09-19 | 45.89 | $181.58 | 558300 |
| 2022-09-16 | 40.28 | $175.46 | 1.5M |
| 2022-09-15 | 42.08 | $178.12 | 525020 |
| 2022-09-14 | 42.06 | $178.10 | 655900 |
| 2022-09-13 | 49.50 | $188.00 | 312652 |
| 2022-09-12 | 54.63 | $193.54 | 338443 |
| 2022-09-09 | 58.41 | $197.18 | 322538 |
| 2022-09-08 | 52.56 | $190.35 | 373800 |
| 2022-09-07 | 50.62 | $188.34 | 270746 |
| 2022-09-06 | 46.65 | $184.50 | 561528 |
| 2022-09-02 | 46.03 | $183.92 | 291500 |
| 2022-09-01 | 45.32 | $183.24 | 368600 |
| 2022-08-31 | 49.64 | $187.98 | 503944 |
| 2022-08-30 | 51.18 | $189.55 | 333132 |
| 2022-08-29 | 57.96 | $195.80 | 338111 |
| 2022-08-26 | 56.92 | $194.60 | 214734 |
| 2022-08-25 | 58.54 | $196.01 | 268773 |
| 2022-08-24 | 53.12 | $189.98 | 326000 |
| 2022-08-23 | 53.19 | $190.04 | 284325 |
| 2022-08-22 | 51.53 | $188.29 | 220123 |
| 2022-08-19 | 55.13 | $191.68 | 302400 |
| 2022-08-18 | 59.06 | $195.08 | 201342 |
| 2022-08-17 | 58.83 | $194.80 | 159231 |
| 2022-08-16 | 61.93 | $197.43 | 200100 |
| 2022-08-15 | 60.90 | $196.05 | 201528 |
| 2022-08-12 | 62.23 | $197.20 | 208300 |
| 2022-08-11 | 59.97 | $194.07 | 270700 |
| 2022-08-10 | 59.87 | $193.93 | 274800 |
| 2022-08-09 | 56.99 | $190.06 | 273442 |
| 2022-08-08 | 55.30 | $187.91 | 552842 |
| 2022-08-05 | 55.98 | $188.61 | 251440 |
| 2022-08-04 | 53.68 | $185.64 | 357000 |
| 2022-08-03 | 50.05 | $181.29 | 493554 |
| 2022-08-02 | 54.89 | $186.44 | 374500 |
| 2022-08-01 | 59.95 | $191.17 | 470000 |
| 2022-07-29 | 59.26 | $190.25 | 469545 |
| 2022-07-28 | 56.19 | $186.33 | 623514 |
| 2022-07-27 | 56.59 | $186.72 | 387533 |
| 2022-07-26 | 54.56 | $184.17 | 307834 |
| 2022-07-25 | 55.56 | $185.20 | 272000 |
| 2022-07-22 | 51.95 | $180.73 | 339000 |
| 2022-07-21 | 54.73 | $183.67 | 391213 |
| 2022-07-20 | 51.31 | $179.61 | 303100 |
| 2022-07-19 | 52.11 | $180.48 | 346800 |
| 2022-07-18 | 47.51 | $175.34 | 293300 |
| 2022-07-15 | 48.48 | $176.46 | 242420 |
| 2022-07-14 | 46.86 | $174.69 | 383442 |
| 2022-07-13 | 47.59 | $175.60 | 395800 |
| 2022-07-12 | 45.39 | $173.12 | 408301 |
| 2022-07-11 | 45.48 | $173.24 | 374933 |
| 2022-07-08 | 44.91 | $172.57 | 325809 |
| 2022-07-07 | 46.10 | $174.32 | 418633 |
| 2022-07-06 | 42.22 | $169.64 | 617418 |
| 2022-07-05 | 42.28 | $169.74 | 481101 |
| 2022-07-01 | 43.08 | $171.07 | 437100 |
| 2022-06-30 | 42.14 | $169.86 | 408600 |
| 2022-06-29 | 42.70 | $170.88 | 395200 |
| 2022-06-28 | 43.78 | $172.85 | 347029 |
| 2022-06-27 | 44.37 | $173.94 | 379217 |
| 2022-06-24 | 43.61 | $172.79 | 631900 |
| 2022-06-23 | 36.98 | $163.47 | 503634 |
| 2022-06-22 | 38.15 | $166.03 | 490347 |
| 2022-06-21 | 40.24 | $170.45 | 453801 |
| 2022-06-17 | 39.99 | $170.10 | 1.0M |
| 2022-06-16 | 38.07 | $167.34 | 604326 |
| 2022-06-15 | 44.10 | $179.77 | 506927 |
| 2022-06-14 | 41.32 | $175.85 | 519029 |
| 2022-06-13 | 42.80 | $178.72 | 374944 |
| 2022-06-10 | 47.35 | $186.81 | 295700 |
| 2022-06-09 | 48.16 | $188.15 | 275400 |
| 2022-06-08 | 52.11 | $194.44 | 273800 |
| 2022-06-07 | 56.43 | $200.61 | 301549 |
| 2022-06-06 | 53.99 | $196.44 | 242100 |
| 2022-06-03 | 52.19 | $193.50 | 215600 |
| 2022-06-02 | 54.62 | $197.02 | 253300 |
| 2022-06-01 | 53.67 | $195.39 | 445303 |
| 2022-05-31 | 53.10 | $194.40 | 1.0M |
| 2022-05-27 | 60.61 | $204.97 | 457944 |
| 2022-05-26 | 57.45 | $199.13 | 670068 |
| 2022-05-25 | 49.38 | $186.90 | 420579 |
| 2022-05-24 | 42.66 | $178.95 | 236828 |
| 2022-05-23 | 43.43 | $180.06 | 432816 |
| 2022-05-20 | 42.00 | $178.46 | 399700 |
| 2022-05-19 | 42.20 | $178.78 | 644800 |
| 2022-05-18 | 44.51 | $182.41 | 356505 |
| 2022-05-17 | 51.46 | $191.87 | 250400 |
| 2022-05-16 | 46.08 | $185.51 | 361829 |
| 2022-05-13 | 46.84 | $186.49 | 388500 |
| 2022-05-12 | 47.42 | $187.25 | 422023 |
| 2022-05-11 | 47.61 | $187.51 | 539449 |
| 2022-05-10 | 49.36 | $189.93 | 473926 |
| 2022-05-09 | 51.63 | $192.98 | 446800 |
| 2022-05-06 | 54.94 | $197.18 | 501837 |
| 2022-05-05 | 55.24 | $197.55 | 630400 |
| 2022-05-04 | 68.39 | $211.43 | 536600 |
| 2022-05-03 | 64.45 | $204.62 | 543329 |
| 2022-05-02 | 59.67 | $197.82 | 451640 |
| 2022-04-29 | 60.16 | $198.25 | 491704 |
| 2022-04-28 | 61.12 | $199.13 | 489529 |
| 2022-04-27 | 53.07 | $189.24 | 477509 |
| 2022-04-26 | 50.62 | $186.75 | 417621 |
| 2022-04-25 | 54.56 | $190.38 | 504000 |
| 2022-04-22 | 57.19 | $192.64 | 492500 |
| 2022-04-21 | 63.06 | $197.23 | 335656 |
| 2022-04-20 | 67.97 | $200.63 | 367000 |
| 2022-04-19 | 66.42 | $198.51 | 399600 |
| 2022-04-18 | 63.27 | $194.54 | 302402 |
| 2022-04-14 | 63.03 | $194.26 | 363403 |
| 2022-04-13 | 58.48 | $189.17 | 258913 |
| 2022-04-12 | 53.33 | $184.36 | 389038 |
| 2022-04-11 | 51.77 | $183.04 | 422937 |
| 2022-04-08 | 47.08 | $179.36 | 283034 |
| 2022-04-07 | 45.84 | $178.45 | 258400 |
| 2022-04-06 | 46.27 | $178.83 | 612632 |
| 2022-04-05 | 46.46 | $179.00 | 400241 |
| 2022-04-04 | 50.03 | $182.20 | 330838 |
| 2022-04-01 | 53.15 | $184.77 | 385605 |
| 2022-03-31 | 51.56 | $183.35 | 528429 |
| 2022-03-30 | 53.16 | $184.68 | 588500 |
| 2022-03-29 | 53.84 | $185.25 | 852519 |
| 2022-03-28 | 61.29 | $190.95 | 607319 |
| 2022-03-25 | 67.48 | $194.93 | 404300 |
| 2022-03-24 | 68.08 | $195.29 | 423230 |
| 2022-03-23 | 67.36 | $194.34 | 484700 |
| 2022-03-22 | 68.81 | $195.28 | 391946 |
| 2022-03-21 | 68.42 | $194.71 | 450412 |
| 2022-03-18 | 66.14 | $191.50 | 733900 |
| 2022-03-17 | 65.80 | $191.03 | 445300 |
| 2022-03-16 | 64.67 | $189.47 | 401912 |
| 2022-03-15 | 65.42 | $190.04 | 391544 |
| 2022-03-14 | 63.76 | $187.67 | 367434 |
| 2022-03-11 | 64.45 | $188.23 | 634482 |
| 2022-03-10 | 64.50 | $188.27 | 429229 |
| 2022-03-09 | 65.35 | $189.01 | 534800 |
| 2022-03-08 | 60.70 | $182.01 | 444200 |
| 2022-03-07 | 63.81 | $184.69 | 476230 |
| 2022-03-04 | 69.05 | $188.86 | 398292 |
| 2022-03-03 | 70.60 | $190.03 | 584700 |
| 2022-03-02 | 70.15 | $189.21 | 543700 |
| 2022-03-01 | 69.05 | $187.18 | 646700 |
| 2022-02-28 | 73.75 | $190.87 | 1.0M |
| 2022-02-25 | 69.81 | $183.42 | 562638 |
| 2022-02-24 | 62.28 | $172.98 | 398000 |
| 2022-02-23 | 62.01 | $172.67 | 393105 |
| 2022-02-22 | 64.80 | $174.65 | 560800 |
| 2022-02-18 | 65.22 | $174.95 | 465747 |
| 2022-02-17 | 64.33 | $173.74 | 658900 |
| 2022-02-16 | 59.87 | $168.20 | 304200 |
| 2022-02-15 | 58.53 | $166.70 | 354785 |
| 2022-02-14 | 53.81 | $161.85 | 337500 |
| 2022-02-11 | 52.78 | $160.87 | 270501 |
| 2022-02-10 | 52.78 | $160.87 | 222825 |
| 2022-02-09 | 55.38 | $163.15 | 250227 |
| 2022-02-08 | 51.24 | $159.01 | 526100 |
| 2022-02-07 | 45.47 | $154.04 | 428941 |
| 2022-02-04 | 47.74 | $156.14 | 299847 |
| 2022-02-03 | 51.97 | $159.75 | 160400 |
| 2022-02-02 | 52.34 | $160.05 | 325800 |
| 2022-02-01 | 50.58 | $158.46 | 277600 |
| 2022-01-31 | 43.68 | $152.88 | 539214 |
| 2022-01-28 | 41.89 | $151.59 | 398315 |
| 2022-01-27 | 40.52 | $150.60 | 421900 |
| 2022-01-26 | 38.37 | $149.06 | 476200 |
| 2022-01-25 | 40.60 | $151.52 | 413400 |
| 2022-01-24 | 41.24 | $152.21 | 451500 |
| 2022-01-21 | 39.44 | $150.84 | 445038 |
| 2022-01-20 | 49.90 | $160.73 | 358047 |
| 2022-01-19 | 53.99 | $163.70 | 269700 |
| 2022-01-18 | 54.27 | $163.90 | 190117 |
| 2022-01-14 | 57.78 | $166.33 | 169400 |
| 2022-01-13 | 56.98 | $165.59 | 254700 |
| 2022-01-12 | 60.11 | $167.72 | 353811 |
| 2022-01-11 | 56.32 | $164.18 | 222541 |
| 2022-01-10 | 54.24 | $162.40 | 400800 |
| 2022-01-07 | 60.60 | $166.53 | 216204 |
| 2022-01-06 | 59.46 | $165.49 | 230300 |
| 2022-01-05 | 61.50 | $166.75 | 295800 |
| 2022-01-04 | 58.04 | $163.57 | 212100 |
| 2022-01-03 | 55.30 | $161.28 | 173639 |
| 2021-12-31 | 56.75 | $162.22 | 152713 |
| 2021-12-30 | 55.87 | $161.47 | 137800 |
| 2021-12-29 | 57.54 | $162.60 | 104643 |
| 2021-12-28 | 56.19 | $161.37 | 135100 |
| 2021-12-27 | 55.94 | $161.14 | 193244 |
| 2021-12-23 | 53.22 | $158.67 | 197540 |
| 2021-12-22 | 52.18 | $157.75 | 196521 |
| 2021-12-21 | 49.47 | $155.42 | 196800 |
| 2021-12-20 | 47.05 | $153.44 | 295241 |
| 2021-12-17 | 54.29 | $159.24 | 707430 |
| 2021-12-16 | 52.67 | $157.88 | 333300 |
| 2021-12-15 | 49.51 | $155.36 | 282700 |
| 2021-12-14 | 51.52 | $156.91 | 367006 |
| 2021-12-13 | 51.01 | $156.49 | 438800 |
| 2021-12-10 | 53.14 | $158.17 | 233000 |
| 2021-12-09 | 51.64 | $156.86 | 243200 |
| 2021-12-08 | 51.81 | $157.00 | 204149 |
| 2021-12-07 | 51.98 | $157.15 | 286049 |
| 2021-12-06 | 48.53 | $153.96 | 405341 |
| 2021-12-03 | 45.53 | $151.39 | 334500 |
| 2021-12-02 | 47.59 | $153.40 | 324749 |
| 2021-12-01 | 42.77 | $149.46 | 401000 |
| 2021-11-30 | 41.69 | $148.63 | 621900 |
| 2021-11-29 | 50.60 | $156.83 | 306245 |
| 2021-11-26 | 52.38 | $158.20 | 148811 |
| 2021-11-24 | 57.37 | $161.78 | 192116 |
| 2021-11-23 | 60.76 | $163.98 | 233800 |
| 2021-11-22 | 60.79 | $164.00 | 341200 |
| 2021-11-19 | 58.48 | $161.70 | 246924 |
| 2021-11-18 | 57.11 | $160.39 | 220500 |
| 2021-11-17 | 55.92 | $159.26 | 487724 |
| 2021-11-16 | 65.57 | $165.57 | 356445 |
| 2021-11-15 | 65.11 | $165.06 | 259400 |
| 2021-11-12 | 68.13 | $166.83 | 236233 |
| 2021-11-11 | 67.80 | $166.42 | 272138 |
| 2021-11-10 | 65.75 | $163.91 | 387100 |
| 2021-11-09 | 69.20 | $165.98 | 383900 |
| 2021-11-08 | 68.41 | $164.94 | 423500 |
| 2021-11-05 | 67.14 | $163.29 | 437700 |
| 2021-11-04 | 65.13 | $160.81 | 569500 |
| 2021-11-03 | 60.09 | $155.42 | 506569 |
| 2021-11-02 | 54.31 | $150.46 | 440848 |
| 2021-11-01 | 52.69 | $149.22 | 436400 |
| 2021-10-29 | 48.38 | $146.16 | 421958 |
| 2021-10-28 | 45.50 | $144.29 | 453309 |
| 2021-10-27 | 45.02 | $143.98 | 415800 |
| 2021-10-26 | 55.88 | $151.14 | 231400 |
| 2021-10-25 | 59.12 | $152.85 | 276031 |
| 2021-10-22 | 53.83 | $149.29 | 210900 |
| 2021-10-21 | 52.30 | $148.36 | 320400 |
| 2021-10-20 | 54.14 | $149.36 | 266614 |
| 2021-10-19 | 51.23 | $147.57 | 300228 |
| 2021-10-18 | 53.01 | $148.57 | 428103 |
| 2021-10-15 | 51.42 | $147.58 | 318100 |
| 2021-10-14 | 49.24 | $146.26 | 371600 |
| 2021-10-13 | 46.68 | $144.77 | 237300 |
| 2021-10-12 | 45.46 | $144.08 | 222800 |
| 2021-10-11 | 45.36 | $144.02 | 302300 |
| 2021-10-08 | 41.21 | $141.65 | 186839 |
| 2021-10-07 | 42.52 | $142.66 | 261948 |
| 2021-10-06 | 39.86 | $141.18 | 292307 |
| 2021-10-05 | 43.12 | $143.73 | 247900 |
| 2021-10-04 | 41.78 | $142.97 | 334511 |
| 2021-10-01 | 42.14 | $143.26 | 299500 |
| 2021-09-30 | 40.72 | $142.42 | 455100 |
| 2021-09-29 | 43.45 | $144.69 | 315538 |
| 2021-09-28 | 45.00 | $145.92 | 263200 |
| 2021-09-27 | 44.20 | $145.40 | 201100 |
| 2021-09-24 | 40.20 | $142.88 | 226700 |
| 2021-09-23 | 41.91 | $144.39 | 389645 |
| 2021-09-22 | 40.80 | $143.69 | 457700 |
| 2021-09-21 | 34.85 | $140.17 | 533687 |
| 2021-09-20 | 35.71 | $141.06 | 454111 |
| 2021-09-17 | 38.81 | $144.08 | 938900 |
| 2021-09-16 | 41.46 | $146.43 | 272500 |
| 2021-09-15 | 46.13 | $150.09 | 408400 |
| 2021-09-14 | 38.89 | $146.04 | 218008 |
| 2021-09-13 | 43.84 | $149.62 | 358500 |
| 2021-09-10 | 41.82 | $148.59 | 424700 |
| 2021-09-09 | 41.90 | $148.65 | 328900 |
| 2021-09-08 | 40.76 | $148.04 | 323200 |
| 2021-09-07 | 42.02 | $149.02 | 276512 |
| 2021-09-03 | 42.74 | $149.58 | 349700 |
| 2021-09-02 | 42.80 | $149.63 | 279138 |
| 2021-09-01 | 42.66 | $149.54 | 292500 |
| 2021-08-31 | 43.23 | $150.04 | 231000 |
| 2021-08-30 | 46.27 | $152.64 | 352122 |
| 2021-08-27 | 46.81 | $153.09 | 272600 |
| 2021-08-26 | 41.84 | $149.63 | 296700 |
| 2021-08-25 | 44.18 | $151.70 | 256800 |
| 2021-08-24 | 45.17 | $152.55 | 336000 |
| 2021-08-23 | 43.08 | $151.08 | 274785 |
| 2021-08-20 | 41.34 | $149.88 | 528800 |
| 2021-08-19 | 41.15 | $149.74 | 362400 |
| 2021-08-18 | 41.28 | $149.88 | 262300 |
| 2021-08-17 | 43.87 | $152.57 | 165116 |
| 2021-08-16 | 46.60 | $155.22 | 234300 |
| 2021-08-13 | 48.69 | $157.14 | 174734 |
| 2021-08-12 | 49.78 | $158.13 | 193122 |
| 2021-08-11 | 51.86 | $159.99 | 299100 |
| 2021-08-10 | 49.22 | $157.55 | 320292 |
| 2021-08-09 | 44.17 | $153.32 | 196100 |
| 2021-08-06 | 43.43 | $152.73 | 163936 |
| 2021-08-05 | 40.45 | $150.40 | 276600 |
| 2021-08-04 | 41.39 | $151.46 | 285700 |
| 2021-08-03 | 47.30 | $157.44 | 204100 |
| 2021-08-02 | 43.77 | $154.67 | 359300 |
| 2021-07-30 | 46.41 | $157.15 | 220019 |
| 2021-07-29 | 48.19 | $158.74 | 283444 |
| 2021-07-28 | 41.16 | $153.51 | 202103 |
| 2021-07-27 | 40.81 | $153.27 | 324534 |
| 2021-07-26 | 41.28 | $153.76 | 398600 |
| 2021-07-23 | 37.84 | $151.31 | 337000 |
| 2021-07-22 | 35.89 | $149.98 | 379730 |
| 2021-07-21 | 36.60 | $150.84 | 331543 |
| 2021-07-20 | 33.61 | $148.76 | 411700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.48
2026-07-17
Close Price
$395.93
Vol: 247820
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.85
Maximum
-0.05
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.48 | $395.93 | 247820 |
| 2026-07-16 | -36.88 | $396.02 | 216600 |
| 2026-07-15 | -51.10 | $391.91 | 252128 |
| 2026-07-14 | -60.38 | $388.38 | 168619 |
| 2026-07-13 | -66.10 | $385.40 | 245108 |
| 2026-07-10 | -77.96 | $379.22 | 207900 |
| 2026-07-09 | -83.18 | $376.50 | 238600 |
| 2026-07-08 | -72.80 | $381.91 | 325000 |
| 2026-07-07 | -77.71 | $379.35 | 310429 |
| 2026-07-06 | -81.15 | $377.56 | 277127 |
| 2026-07-02 | -91.80 | $372.01 | 219649 |
| 2026-07-01 | -91.05 | $372.40 | 597000 |
| 2026-06-30 | -95.36 | $373.60 | 426200 |
| 2026-06-29 | -97.93 | $374.43 | 479709 |
| 2026-06-26 | -72.31 | $385.78 | 830400 |
| 2026-06-25 | -29.25 | $405.78 | 291232 |
| 2026-06-24 | -47.82 | $396.86 | 532967 |
| 2026-06-23 | -39.43 | $398.63 | 323600 |
| 2026-06-22 | -29.52 | $403.49 | 354200 |
| 2026-06-18 | -38.85 | $396.34 | 1.2M |
| 2026-06-17 | -24.60 | $404.11 | 478000 |
| 2026-06-16 | -9.53 | $413.34 | 376500 |
| 2026-06-15 | -20.43 | $405.92 | 366800 |
| 2026-06-12 | -5.83 | $413.43 | 329000 |
| 2026-06-11 | -0.96 | $410.43 | 252600 |
| 2026-06-10 | -26.54 | $394.29 | 322917 |
| 2026-06-09 | -3.62 | $401.80 | 313800 |
| 2026-06-08 | -10.37 | $396.26 | 339300 |
| 2026-06-05 | -14.10 | $394.41 | 275900 |
| 2026-06-04 | -9.97 | $396.46 | 252800 |
| 2026-06-03 | -2.25 | $393.95 | 231000 |
| 2026-06-02 | -7.07 | $391.59 | 234046 |
| 2026-06-01 | -10.31 | $382.82 | 234012 |
| 2026-05-29 | -16.22 | $380.77 | 884900 |
| 2026-05-28 | -10.70 | $377.87 | 189300 |
| 2026-05-27 | -8.92 | $378.39 | 223800 |
| 2026-05-26 | -16.07 | $376.30 | 382300 |
| 2026-05-22 | -44.50 | $367.00 | 247110 |
| 2026-05-21 | -43.37 | $364.48 | 416519 |
| 2026-05-20 | -45.36 | $362.26 | 398600 |
| 2026-05-19 | -52.43 | $357.49 | 324400 |
| 2026-05-18 | -43.33 | $360.00 | 259900 |
| 2026-05-15 | -33.68 | $361.73 | 211300 |
| 2026-05-14 | -21.65 | $367.84 | 223300 |
| 2026-05-13 | -19.61 | $368.85 | 364539 |
| 2026-05-12 | -33.22 | $360.30 | 285922 |
| 2026-05-11 | -20.11 | $368.47 | 265800 |
| 2026-05-08 | -18.72 | $369.29 | 245000 |
| 2026-05-07 | -19.02 | $369.10 | 354100 |
| 2026-05-06 | -6.94 | $376.48 | 384600 |
| 2026-05-05 | -2.61 | $372.04 | 255911 |
| 2026-05-04 | -8.51 | $362.83 | 206319 |
| 2026-05-01 | -3.53 | $365.85 | 242300 |
| 2026-04-30 | -5.18 | $362.50 | 270343 |
| 2026-04-29 | -8.68 | $359.45 | 253800 |
| 2026-04-28 | -3.87 | $362.42 | 462108 |
| 2026-04-27 | -6.19 | $360.86 | 432824 |
| 2026-04-24 | -19.68 | $351.68 | 446402 |
| 2026-04-23 | -28.54 | $344.55 | 657233 |
| 2026-04-22 | -0.98 | $350.87 | 618930 |
| 2026-04-21 | -9.62 | $335.99 | 295923 |
| 2026-04-20 | -1.04 | $335.36 | 315400 |
| 2026-04-17 | -7.33 | $325.54 | 281300 |
| 2026-04-16 | -22.57 | $319.34 | 234129 |
| 2026-04-15 | -21.11 | $319.91 | 255700 |
| 2026-04-14 | -12.44 | $323.30 | 223307 |
| 2026-04-13 | -3.68 | $324.37 | 230026 |
| 2026-04-10 | -9.61 | $322.20 | 258100 |
| 2026-04-09 | -5.08 | $322.18 | 309100 |
| 2026-04-08 | -2.86 | $320.33 | 325014 |
| 2026-04-07 | -18.48 | $306.64 | 226501 |
| 2026-04-06 | -20.98 | $306.10 | 199400 |
| 2026-04-02 | -40.07 | $305.38 | 175200 |
| 2026-04-01 | -33.42 | $307.19 | 261400 |
| 2026-03-31 | -45.76 | $303.92 | 251845 |
| 2026-03-30 | -58.43 | $300.49 | 189411 |
| 2026-03-27 | -70.08 | $299.59 | 272816 |
| 2026-03-26 | -70.05 | $299.60 | 247300 |
| 2026-03-25 | -71.79 | $298.99 | 337808 |
| 2026-03-24 | -68.29 | $300.22 | 306600 |
| 2026-03-23 | -92.59 | $291.76 | 547400 |
| 2026-03-20 | -95.91 | $290.56 | 646100 |
| 2026-03-19 | -84.19 | $294.80 | 342500 |
| 2026-03-18 | -96.16 | $295.94 | 345346 |
| 2026-03-17 | -90.24 | $299.04 | 281200 |
| 2026-03-16 | -93.13 | $297.80 | 368437 |
| 2026-03-13 | -94.05 | $297.44 | 391100 |
| 2026-03-12 | -92.53 | $299.28 | 384818 |
| 2026-03-11 | -80.24 | $308.09 | 477600 |
| 2026-03-10 | -91.10 | $300.31 | 442387 |
| 2026-03-09 | -87.93 | $302.58 | 341800 |
| 2026-03-06 | -94.55 | $303.26 | 368908 |
| 2026-03-05 | -87.54 | $311.15 | 299900 |
| 2026-03-04 | -84.37 | $313.12 | 365200 |
| 2026-03-03 | -83.10 | $313.91 | 262800 |
| 2026-03-02 | -76.88 | $322.85 | 344354 |
| 2026-02-27 | -89.85 | $315.64 | 662640 |
| 2026-02-26 | -90.84 | $316.10 | 416308 |
| 2026-02-25 | -91.94 | $316.74 | 289041 |
| 2026-02-24 | -92.27 | $317.11 | 405101 |
| 2026-02-23 | -81.63 | $322.70 | 464500 |
| 2026-02-20 | -88.66 | $319.01 | 496791 |
| 2026-02-19 | -80.40 | $327.28 | 708957 |
| 2026-02-18 | -64.65 | $336.44 | 586342 |
| 2026-02-17 | -54.00 | $340.30 | 449800 |
| 2026-02-13 | -47.32 | $343.43 | 573300 |
| 2026-02-12 | -18.80 | $356.25 | 467530 |
| 2026-02-11 | -0.55 | $360.37 | 328700 |
| 2026-02-10 | -3.27 | $353.28 | 354000 |
| 2026-02-09 | -4.47 | $352.26 | 274027 |
| 2026-02-06 | -2.29 | $353.27 | 373500 |
| 2026-02-05 | -11.92 | $342.27 | 325600 |
| 2026-02-04 | -0.54 | $346.73 | 356300 |
| 2026-02-03 | -6.08 | $336.09 | 475199 |
| 2026-02-02 | -11.05 | $332.06 | 389316 |
| 2026-01-30 | -14.51 | $329.50 | 627325 |
| 2026-01-29 | -8.69 | $332.29 | 320649 |
| 2026-01-28 | -21.80 | $325.86 | 241200 |
| 2026-01-27 | -19.00 | $327.23 | 323900 |
| 2026-01-26 | -20.55 | $326.47 | 256735 |
| 2026-01-23 | -9.07 | $329.83 | 286000 |
| 2026-01-22 | -12.55 | $328.21 | 283821 |
| 2026-01-21 | -2.08 | $330.84 | 358300 |
| 2026-01-20 | -8.70 | $322.24 | 458500 |
| 2026-01-16 | -4.00 | $324.03 | 465245 |
| 2026-01-15 | -5.43 | $322.55 | 394615 |
| 2026-01-14 | -13.28 | $315.58 | 343608 |
| 2026-01-13 | -11.82 | $311.62 | 213900 |
| 2026-01-12 | -6.82 | $310.06 | 197200 |
| 2026-01-09 | -7.57 | $308.83 | 264300 |
| 2026-01-08 | -5.50 | $307.86 | 406600 |
| 2026-01-07 | -9.83 | $300.07 | 266600 |
| 2026-01-06 | -10.92 | $299.82 | 229400 |
| 2026-01-05 | -22.71 | $296.57 | 245700 |
| 2026-01-02 | -22.93 | $295.82 | 216900 |
| 2025-12-31 | -46.07 | $288.87 | 216315 |
| 2025-12-30 | -35.81 | $291.51 | 197600 |
| 2025-12-29 | -30.52 | $292.87 | 216203 |
| 2025-12-26 | -15.59 | $296.71 | 105900 |
| 2025-12-24 | -20.25 | $295.51 | 159800 |
| 2025-12-23 | -18.51 | $295.37 | 222826 |
| 2025-12-22 | -17.99 | $295.52 | 193900 |
| 2025-12-19 | -26.99 | $290.99 | 831739 |
| 2025-12-18 | -11.37 | $296.62 | 390503 |
| 2025-12-17 | -5.60 | $297.71 | 516600 |
| 2025-12-16 | -2.43 | $294.42 | 436400 |
| 2025-12-15 | -9.79 | $291.88 | 332400 |
| 2025-12-12 | -10.88 | $291.53 | 330300 |
| 2025-12-11 | -9.38 | $291.14 | 303138 |
| 2025-12-10 | -5.98 | $288.91 | 546505 |
| 2025-12-09 | -33.70 | $280.63 | 225600 |
| 2025-12-08 | -31.24 | $281.28 | 268922 |
| 2025-12-05 | -14.05 | $285.82 | 272210 |
| 2025-12-04 | -5.45 | $288.09 | 281125 |
| 2025-12-03 | -4.20 | $288.01 | 331111 |
| 2025-12-02 | -31.74 | $278.37 | 291542 |
| 2025-12-01 | -12.09 | $282.76 | 363100 |
| 2025-11-28 | -24.48 | $279.32 | 164943 |
| 2025-11-26 | -18.55 | $280.59 | 366322 |
| 2025-11-25 | -22.94 | $279.68 | 258148 |
| 2025-11-24 | -52.44 | $273.34 | 537440 |
| 2025-11-21 | -44.07 | $275.14 | 320000 |
| 2025-11-20 | -82.22 | $266.94 | 236105 |
| 2025-11-19 | -73.17 | $266.83 | 211700 |
| 2025-11-18 | -76.87 | $265.93 | 333747 |
| 2025-11-17 | -75.31 | $266.31 | 447917 |
| 2025-11-14 | -59.26 | $270.21 | 319396 |
| 2025-11-13 | -45.93 | $273.45 | 255800 |
| 2025-11-12 | -34.98 | $276.11 | 237600 |
| 2025-11-11 | -58.31 | $270.44 | 251300 |
| 2025-11-10 | -52.14 | $271.94 | 243400 |
| 2025-11-07 | -38.64 | $275.22 | 249500 |
| 2025-11-06 | -41.11 | $274.62 | 260600 |
| 2025-11-05 | -38.40 | $276.75 | 447500 |
| 2025-11-04 | -42.00 | $275.79 | 305400 |
| 2025-11-03 | -21.21 | $281.34 | 431400 |
| 2025-10-31 | -17.12 | $282.43 | 597506 |
| 2025-10-30 | -26.64 | $279.89 | 323204 |
| 2025-10-29 | -17.87 | $282.23 | 458142 |
| 2025-10-28 | -25.59 | $280.17 | 547820 |
| 2025-10-27 | -30.99 | $278.73 | 305612 |
| 2025-10-24 | -36.98 | $277.13 | 420200 |
| 2025-10-23 | -49.68 | $273.74 | 616702 |
| 2025-10-22 | -64.20 | $274.34 | 372143 |
| 2025-10-21 | -42.34 | $278.65 | 292212 |
| 2025-10-20 | -46.57 | $278.42 | 385700 |
| 2025-10-17 | -79.77 | $271.70 | 349821 |
| 2025-10-16 | -91.54 | $269.23 | 369900 |
| 2025-10-15 | -88.79 | $272.75 | 226000 |
| 2025-10-14 | -79.20 | $276.04 | 311044 |
| 2025-10-13 | -85.56 | $275.45 | 334000 |
| 2025-10-10 | -98.86 | $272.08 | 280300 |
| 2025-10-09 | -84.73 | $279.33 | 389600 |
| 2025-10-08 | -76.85 | $281.25 | 330520 |
| 2025-10-07 | -80.48 | $280.43 | 283416 |
| 2025-10-06 | -81.27 | $280.96 | 228300 |
| 2025-10-03 | -69.32 | $284.11 | 228900 |
| 2025-10-02 | -63.79 | $285.60 | 307300 |
| 2025-10-01 | -73.02 | $283.16 | 280245 |
| 2025-09-30 | -81.82 | $280.83 | 286731 |
| 2025-09-29 | -95.05 | $277.33 | 580323 |
| 2025-09-26 | -81.60 | $283.94 | 416100 |
| 2025-09-25 | -96.39 | $280.58 | 288900 |
| 2025-09-24 | -81.49 | $284.34 | 261842 |
| 2025-09-23 | -87.47 | $283.01 | 337420 |
| 2025-09-22 | -82.85 | $285.33 | 464425 |
| 2025-09-19 | -84.99 | $287.93 | 918700 |
| 2025-09-18 | -78.15 | $287.60 | 281947 |
| 2025-09-17 | -71.50 | $288.58 | 288703 |
| 2025-09-16 | -62.29 | $290.37 | 252000 |
| 2025-09-15 | -55.37 | $290.94 | 283900 |
| 2025-09-12 | -56.43 | $290.72 | 227307 |
| 2025-09-11 | -27.11 | $296.83 | 197500 |
| 2025-09-10 | -48.90 | $292.29 | 203815 |
| 2025-09-09 | -45.15 | $293.07 | 232000 |
| 2025-09-08 | -20.93 | $298.02 | 262000 |
| 2025-09-05 | -16.38 | $298.99 | 238000 |
| 2025-09-04 | -18.21 | $294.96 | 286300 |
| 2025-09-03 | -48.58 | $289.84 | 181500 |
| 2025-09-02 | -45.43 | $290.37 | 200700 |
| 2025-08-29 | -14.06 | $295.66 | 359909 |
| 2025-08-28 | -16.72 | $294.32 | 225723 |
| 2025-08-27 | -10.47 | $295.19 | 296536 |
| 2025-08-26 | -24.39 | $295.34 | 395526 |
| 2025-08-25 | -41.49 | $294.33 | 270700 |
| 2025-08-22 | -50.99 | $294.54 | 305705 |
| 2025-08-21 | -82.84 | $285.85 | 305838 |
| 2025-08-20 | -91.76 | $286.09 | 504937 |
| 2025-08-19 | -90.50 | $287.17 | 307600 |
| 2025-08-18 | -96.74 | $283.33 | 291044 |
| 2025-08-15 | -92.62 | $286.06 | 291600 |
| 2025-08-14 | -86.27 | $290.27 | 263632 |
| 2025-08-13 | -81.15 | $293.66 | 236400 |
| 2025-08-12 | -91.94 | $286.51 | 366500 |
| 2025-08-11 | -97.04 | $283.13 | 344714 |
| 2025-08-08 | -94.99 | $285.03 | 316300 |
| 2025-08-07 | -94.32 | $285.47 | 360413 |
| 2025-08-06 | -93.55 | $285.98 | 289500 |
| 2025-08-05 | -90.81 | $287.78 | 287800 |
| 2025-08-04 | -95.56 | $284.66 | 345049 |
| 2025-08-01 | -97.43 | $283.43 | 459944 |
| 2025-07-31 | -99.38 | $290.13 | 421900 |
| 2025-07-30 | -98.94 | $295.17 | 493555 |
| 2025-07-29 | -91.00 | $299.72 | 558700 |
| 2025-07-28 | -90.27 | $300.10 | 793742 |
| 2025-07-25 | -78.76 | $306.14 | 761042 |
| 2025-07-24 | -87.93 | $301.33 | 1.2M |
| 2025-07-23 | -9.32 | $343.66 | 477357 |
| 2025-07-22 | -17.85 | $340.20 | 587700 |
| 2025-07-21 | -11.00 | $339.04 | 700100 |
| 2025-07-18 | -1.78 | $336.21 | 497900 |
| 2025-07-17 | -10.47 | $330.63 | 327400 |
| 2025-07-16 | -26.20 | $325.94 | 301600 |
| 2025-07-15 | -39.37 | $322.00 | 187227 |
| 2025-07-14 | -19.00 | $328.06 | 243604 |
| 2025-07-11 | -17.57 | $328.48 | 368600 |
| 2025-07-10 | -3.59 | $332.56 | 346102 |
| 2025-07-09 | -8.50 | $327.92 | 240600 |
| 2025-07-08 | -10.24 | $327.42 | 283345 |
| 2025-07-07 | -16.90 | $323.77 | 280000 |
| 2025-07-03 | -4.92 | $326.96 | 159208 |
| 2025-07-02 | -1.08 | $325.44 | 317300 |
| 2025-07-01 | -6.10 | $321.33 | 389237 |
| 2025-06-30 | -18.82 | $313.90 | 291300 |
| 2025-06-27 | -4.21 | $316.81 | 580628 |
| 2025-06-26 | -2.09 | $314.65 | 150800 |
| 2025-06-25 | -21.15 | $309.04 | 212400 |
| 2025-06-24 | -21.64 | $308.90 | 275735 |
| 2025-06-23 | -20.13 | $309.33 | 297502 |
| 2025-06-20 | -26.37 | $307.55 | 1.2M |
| 2025-06-18 | -21.11 | $309.05 | 411400 |
| 2025-06-17 | -18.70 | $309.74 | 349325 |
| 2025-06-16 | -32.42 | $305.82 | 290900 |
| 2025-06-13 | -17.37 | $310.12 | 272638 |
| 2025-06-12 | -17.86 | $309.98 | 558526 |
| 2025-06-11 | -26.05 | $307.64 | 413028 |
| 2025-06-10 | -12.22 | $311.59 | 406603 |
| 2025-06-09 | -20.83 | $309.13 | 292800 |
| 2025-06-06 | -18.52 | $309.79 | 276900 |
| 2025-06-05 | -25.19 | $307.07 | 311146 |
| 2025-06-04 | -19.73 | $308.57 | 557500 |
| 2025-06-03 | -7.58 | $308.22 | 412400 |
| 2025-06-02 | -34.45 | $301.91 | 491523 |
| 2025-05-30 | -68.52 | $292.82 | 696900 |
| 2025-05-29 | -72.73 | $291.94 | 328243 |
| 2025-05-28 | -43.34 | $295.56 | 219400 |
| 2025-05-27 | -24.85 | $300.24 | 406600 |
| 2025-05-23 | -57.49 | $291.98 | 250529 |
| 2025-05-22 | -41.43 | $295.82 | 273200 |
| 2025-05-21 | -19.50 | $299.78 | 280103 |
| 2025-05-20 | -7.48 | $303.94 | 259500 |
| 2025-05-19 | -5.98 | $304.46 | 187000 |
| 2025-05-16 | -6.93 | $304.00 | 303400 |
| 2025-05-15 | -15.88 | $300.73 | 176100 |
| 2025-05-14 | -17.19 | $300.25 | 222777 |
| 2025-05-13 | -20.18 | $299.16 | 275400 |
| 2025-05-12 | -5.69 | $304.45 | 249500 |
| 2025-05-09 | -14.55 | $296.32 | 176022 |
| 2025-05-08 | -15.25 | $295.85 | 228526 |
| 2025-05-07 | -3.13 | $297.29 | 306600 |
| 2025-05-06 | -6.96 | $295.76 | 302826 |
| 2025-05-05 | -7.19 | $294.97 | 195414 |
| 2025-05-02 | -2.54 | $297.22 | 214820 |
| 2025-05-01 | -7.13 | $290.31 | 205600 |
| 2025-04-30 | -14.61 | $288.23 | 591021 |
| 2025-04-29 | -14.99 | $288.06 | 239017 |
| 2025-04-28 | -16.74 | $287.28 | 265300 |
| 2025-04-25 | -23.52 | $284.25 | 301908 |
| 2025-04-24 | -24.33 | $285.16 | 367206 |
| 2025-04-23 | -28.75 | $283.11 | 345000 |
| 2025-04-22 | -35.26 | $280.09 | 266353 |
| 2025-04-21 | -53.03 | $271.85 | 268600 |
| 2025-04-17 | -40.59 | $277.62 | 272714 |
| 2025-04-16 | -45.81 | $275.20 | 230348 |
| 2025-04-15 | -42.57 | $276.70 | 163647 |
| 2025-04-14 | -39.06 | $278.33 | 216900 |
| 2025-04-11 | -36.42 | $279.55 | 357831 |
| 2025-04-10 | -40.61 | $277.61 | 576222 |
| 2025-04-09 | -34.85 | $280.28 | 726500 |
| 2025-04-08 | -74.10 | $262.08 | 484100 |
| 2025-04-07 | -71.27 | $263.39 | 718600 |
| 2025-04-04 | -85.04 | $264.78 | 660228 |
| 2025-04-03 | -93.08 | $275.32 | 409213 |
| 2025-04-02 | -11.19 | $293.90 | 331600 |
| 2025-04-01 | -32.75 | $289.01 | 311300 |
| 2025-03-31 | -33.89 | $288.75 | 362442 |
| 2025-03-28 | -54.83 | $286.28 | 297100 |
| 2025-03-27 | -27.65 | $293.82 | 268600 |
| 2025-03-26 | -25.81 | $294.33 | 283790 |
| 2025-03-25 | -29.81 | $293.22 | 420929 |
| 2025-03-24 | -50.83 | $287.39 | 450548 |
| 2025-03-21 | -88.32 | $277.56 | 3.1M |
| 2025-03-20 | -76.41 | $281.50 | 524296 |
| 2025-03-19 | -75.07 | $283.06 | 473117 |
| 2025-03-18 | -81.26 | $280.76 | 320143 |
| 2025-03-17 | -84.86 | $279.42 | 572200 |
| 2025-03-14 | -77.94 | $282.78 | 297314 |
| 2025-03-13 | -88.58 | $278.93 | 385720 |
| 2025-03-12 | -100.00 | $277.62 | 386100 |
| 2025-03-11 | -90.04 | $281.61 | 372600 |
| 2025-03-10 | -87.06 | $282.58 | 400402 |
| 2025-03-07 | -67.60 | $288.93 | 379900 |
| 2025-03-06 | -84.76 | $283.33 | 362800 |
| 2025-03-05 | -84.76 | $283.33 | 512900 |
| 2025-03-04 | -91.20 | $281.23 | 568181 |
| 2025-03-03 | -69.80 | $289.02 | 416100 |
| 2025-02-28 | -43.93 | $297.16 | 418900 |
| 2025-02-27 | -50.79 | $295.00 | 277014 |
| 2025-02-26 | -53.05 | $294.29 | 278000 |
| 2025-02-25 | -47.49 | $296.04 | 479100 |
| 2025-02-24 | -37.41 | $299.21 | 755339 |
| 2025-02-21 | -31.53 | $301.06 | 531400 |
| 2025-02-20 | -26.45 | $302.66 | 874200 |
| 2025-02-19 | -33.43 | $293.62 | 532147 |
| 2025-02-18 | -6.23 | $299.38 | 416500 |
| 2025-02-14 | -6.68 | $297.69 | 513308 |
| 2025-02-13 | -38.28 | $291.26 | 294500 |
| 2025-02-12 | -57.83 | $287.20 | 334800 |
| 2025-02-11 | -32.17 | $290.44 | 233130 |
| 2025-02-10 | -22.18 | $291.17 | 481719 |
| 2025-02-07 | -42.10 | $283.04 | 294200 |
| 2025-02-06 | -36.05 | $285.10 | 282149 |
| 2025-02-05 | -31.80 | $286.55 | 349100 |
| 2025-02-04 | -46.01 | $281.71 | 455113 |
| 2025-02-03 | -33.58 | $285.86 | 434200 |
| 2025-01-31 | -22.97 | $289.50 | 496314 |
| 2025-01-30 | -2.45 | $296.54 | 417441 |
| 2025-01-29 | -9.31 | $292.57 | 391817 |
| 2025-01-28 | -8.98 | $292.68 | 289759 |
| 2025-01-27 | -22.69 | $288.22 | 342713 |
| 2025-01-24 | -15.00 | $290.72 | 328323 |
| 2025-01-23 | -23.92 | $287.82 | 431726 |
| 2025-01-22 | -20.87 | $287.54 | 417479 |
| 2025-01-21 | -13.28 | $290.47 | 499075 |
| 2025-01-17 | -7.75 | $288.06 | 499640 |
| 2025-01-16 | -5.31 | $284.28 | 326038 |
| 2025-01-15 | -27.30 | $281.99 | 334300 |
| 2025-01-14 | -54.40 | $277.76 | 390005 |
| 2025-01-13 | -62.13 | $274.80 | 462434 |
| 2025-01-10 | -81.08 | $267.04 | 536200 |
| 2025-01-08 | -80.19 | $267.51 | 507600 |
| 2025-01-07 | -75.38 | $270.11 | 689700 |
| 2025-01-06 | -73.08 | $271.34 | 444818 |
| 2025-01-03 | -80.15 | $267.75 | 430215 |
| 2025-01-02 | -83.62 | $266.61 | 324800 |
| 2024-12-31 | -81.22 | $269.26 | 346700 |
| 2024-12-30 | -86.31 | $266.22 | 280060 |
| 2024-12-27 | -81.31 | $269.73 | 304241 |
| 2024-12-26 | -79.24 | $271.30 | 333839 |
| 2024-12-24 | -79.70 | $270.98 | 131600 |
| 2024-12-23 | -81.01 | $270.08 | 404095 |
| 2024-12-20 | -82.54 | $269.02 | 3.9M |
| 2024-12-19 | -97.31 | $264.20 | 500550 |
| 2024-12-18 | -98.22 | $268.47 | 435700 |
| 2024-12-17 | -94.73 | $280.07 | 723025 |
| 2024-12-16 | -98.43 | $287.82 | 395541 |
| 2024-12-13 | -98.74 | $292.16 | 263894 |
| 2024-12-12 | -90.45 | $301.43 | 354212 |
| 2024-12-11 | -84.27 | $306.29 | 401810 |
| 2024-12-10 | -81.74 | $306.88 | 287245 |
| 2024-12-09 | -76.75 | $308.26 | 256770 |
| 2024-12-06 | -93.54 | $304.39 | 265253 |
| 2024-12-05 | -90.11 | $307.60 | 325297 |
| 2024-12-04 | -75.96 | $310.82 | 214349 |
| 2024-12-03 | -23.14 | $317.32 | 211300 |
| 2024-12-02 | -16.76 | $319.95 | 409908 |
| 2024-11-29 | -13.07 | $321.24 | 174000 |
| 2024-11-27 | -9.96 | $322.58 | 252600 |
| 2024-11-26 | -11.52 | $321.91 | 205495 |
| 2024-11-25 | -8.80 | $323.08 | 562725 |
| 2024-11-22 | -17.65 | $319.27 | 282242 |
| 2024-11-21 | -23.93 | $316.43 | 326311 |
| 2024-11-20 | -30.58 | $313.53 | 378305 |
| 2024-11-19 | -39.59 | $309.03 | 304818 |
| 2024-11-18 | -36.71 | $310.33 | 408700 |
| 2024-11-15 | -36.46 | $310.44 | 318600 |
| 2024-11-14 | -37.51 | $309.97 | 405100 |
| 2024-11-13 | -30.96 | $312.92 | 228635 |
| 2024-11-12 | -15.67 | $319.81 | 402827 |
| 2024-11-11 | -8.19 | $323.18 | 334900 |
| 2024-11-08 | -13.87 | $320.62 | 287534 |
| 2024-11-07 | -12.96 | $321.03 | 565000 |
| 2024-11-06 | -1.22 | $326.32 | 698173 |
| 2024-11-05 | -43.56 | $291.70 | 294300 |
| 2024-11-04 | -53.90 | $289.04 | 219200 |
| 2024-11-01 | -56.99 | $287.09 | 235717 |
| 2024-10-31 | -60.40 | $286.34 | 244625 |
| 2024-10-30 | -45.61 | $289.59 | 147946 |
| 2024-10-29 | -23.94 | $294.35 | 253700 |
| 2024-10-28 | -9.42 | $297.54 | 372504 |
| 2024-10-25 | -72.02 | $283.54 | 368712 |
| 2024-10-24 | -23.38 | $293.80 | 636414 |
| 2024-10-23 | -76.34 | $282.63 | 387710 |
| 2024-10-22 | -54.72 | $287.19 | 337400 |
| 2024-10-21 | -11.43 | $296.32 | 204211 |
| 2024-10-18 | -5.35 | $296.92 | 179530 |
| 2024-10-17 | -6.55 | $296.34 | 270000 |
| 2024-10-16 | -20.38 | $292.25 | 157342 |
| 2024-10-15 | -26.32 | $290.82 | 207000 |
| 2024-10-14 | -1.98 | $293.66 | 248900 |
| 2024-10-11 | -15.75 | $290.95 | 274700 |
| 2024-10-10 | -38.05 | $286.42 | 274900 |
| 2024-10-09 | -24.71 | $288.07 | 225800 |
| 2024-10-08 | -35.62 | $283.46 | 283900 |
| 2024-10-07 | -31.40 | $284.67 | 272300 |
| 2024-10-04 | -42.87 | $281.38 | 227327 |
| 2024-10-03 | -48.17 | $279.86 | 272811 |
| 2024-10-02 | -27.01 | $285.93 | 221025 |
| 2024-10-01 | -12.97 | $289.96 | 227800 |
| 2024-09-30 | -15.58 | $289.21 | 276339 |
| 2024-09-27 | -14.15 | $289.62 | 214600 |
| 2024-09-26 | -12.86 | $289.99 | 258332 |
| 2024-09-25 | -12.77 | $287.46 | 365449 |
| 2024-09-24 | -5.16 | $289.42 | 375234 |
| 2024-09-23 | -15.09 | $283.73 | 390300 |
| 2024-09-20 | -27.10 | $281.08 | 1.4M |
| 2024-09-19 | -4.17 | $286.14 | 370400 |
| 2024-09-18 | -45.08 | $277.11 | 365100 |
| 2024-09-17 | -29.23 | $280.61 | 265215 |
| 2024-09-16 | -35.21 | $279.29 | 263100 |
| 2024-09-13 | -41.50 | $277.90 | 281700 |
| 2024-09-12 | -58.99 | $274.04 | 323000 |
| 2024-09-11 | -67.24 | $272.22 | 542800 |
| 2024-09-10 | -85.80 | $271.23 | 335800 |
| 2024-09-09 | -84.47 | $272.37 | 378636 |
| 2024-09-06 | -82.63 | $272.69 | 376500 |
| 2024-09-05 | -87.05 | $271.96 | 433115 |
| 2024-09-04 | -90.87 | $273.46 | 330500 |
| 2024-09-03 | -93.85 | $272.79 | 365831 |
| 2024-08-30 | -38.23 | $286.65 | 507100 |
| 2024-08-29 | -70.31 | $280.60 | 260521 |
| 2024-08-28 | -89.56 | $278.37 | 321940 |
| 2024-08-27 | -81.29 | $281.78 | 256000 |
| 2024-08-26 | -67.68 | $286.71 | 495818 |
| 2024-08-23 | -80.29 | $282.14 | 274213 |
| 2024-08-22 | -88.41 | $279.20 | 288210 |
| 2024-08-21 | -78.68 | $283.35 | 230700 |
| 2024-08-20 | -89.61 | $279.07 | 238000 |
| 2024-08-19 | -86.75 | $280.19 | 206514 |
| 2024-08-16 | -83.30 | $281.54 | 197529 |
| 2024-08-15 | -78.30 | $283.50 | 231236 |
| 2024-08-14 | -86.88 | $280.14 | 272800 |
| 2024-08-13 | -80.78 | $282.53 | 331600 |
| 2024-08-12 | -90.27 | $278.81 | 310600 |
| 2024-08-09 | -80.04 | $282.82 | 358400 |
| 2024-08-08 | -73.70 | $285.30 | 275900 |
| 2024-08-07 | -81.08 | $282.41 | 422700 |
| 2024-08-06 | -69.08 | $287.11 | 474800 |
| 2024-08-05 | -77.05 | $283.99 | 648500 |
| 2024-08-02 | -73.92 | $287.22 | 402335 |
| 2024-08-01 | -49.97 | $295.95 | 342800 |
| 2024-07-31 | -26.36 | $304.56 | 417800 |
| 2024-07-30 | -33.38 | $302.00 | 308047 |
| 2024-07-29 | -30.64 | $303.00 | 277727 |
| 2024-07-26 | -27.76 | $304.05 | 452800 |
| 2024-07-25 | -16.51 | $308.15 | 832018 |
| 2024-07-24 | -51.92 | $293.82 | 474036 |
| 2024-07-23 | -30.92 | $301.16 | 335048 |
| 2024-07-22 | -26.52 | $302.70 | 348400 |
| 2024-07-19 | -22.45 | $304.12 | 284832 |
| 2024-07-18 | -11.47 | $307.96 | 355100 |
| 2024-07-17 | -4.91 | $308.75 | 311000 |
| 2024-07-16 | -1.27 | $307.63 | 283909 |
| 2024-07-15 | -12.71 | $300.44 | 354115 |
| 2024-07-12 | -12.46 | $296.82 | 401844 |
| 2024-07-11 | -7.24 | $292.42 | 448633 |
| 2024-07-10 | -30.98 | $284.15 | 301407 |
| 2024-07-09 | -75.59 | $277.90 | 314652 |
| 2024-07-08 | -63.39 | $280.70 | 251300 |
| 2024-07-05 | -65.02 | $280.51 | 642748 |
| 2024-07-03 | -54.99 | $282.24 | 266617 |
| 2024-07-02 | -63.35 | $282.84 | 395807 |
| 2024-07-01 | -80.07 | $279.98 | 467941 |
| 2024-06-28 | -59.71 | $285.60 | 840227 |
| 2024-06-27 | -77.68 | $280.64 | 467710 |
| 2024-06-26 | -70.27 | $282.72 | 349425 |
| 2024-06-25 | -81.56 | $280.03 | 447039 |
| 2024-06-24 | -76.57 | $282.10 | 350800 |
| 2024-06-21 | -77.18 | $281.90 | 1.5M |
| 2024-06-20 | -80.78 | $280.73 | 492422 |
| 2024-06-18 | -73.22 | $283.19 | 373800 |
| 2024-06-17 | -68.45 | $284.74 | 442800 |
| 2024-06-14 | -91.97 | $277.09 | 424000 |
| 2024-06-13 | -93.04 | $279.47 | 393412 |
| 2024-06-12 | -94.39 | $280.93 | 310237 |
| 2024-06-11 | -94.90 | $280.79 | 362446 |
| 2024-06-10 | -86.10 | $284.57 | 422800 |
| 2024-06-07 | -94.48 | $286.96 | 342213 |
| 2024-06-06 | -85.58 | $289.44 | 222626 |
| 2024-06-05 | -85.96 | $289.36 | 366142 |
| 2024-06-04 | -97.92 | $288.15 | 407600 |
| 2024-06-03 | -54.46 | $297.23 | 257000 |
| 2024-05-31 | -32.89 | $300.78 | 687026 |
| 2024-05-30 | -44.56 | $298.16 | 360300 |
| 2024-05-29 | -56.35 | $292.53 | 349300 |
| 2024-05-28 | -18.96 | $302.13 | 376400 |
| 2024-05-24 | -12.46 | $303.80 | 329000 |
| 2024-05-23 | -5.32 | $304.80 | 344422 |
| 2024-05-22 | -7.80 | $302.27 | 327338 |
| 2024-05-21 | -49.86 | $300.55 | 241914 |
| 2024-05-20 | -42.70 | $303.31 | 331241 |
| 2024-05-17 | -57.57 | $298.37 | 356400 |
| 2024-05-16 | -59.53 | $298.06 | 275840 |
| 2024-05-15 | -64.23 | $296.56 | 378800 |
| 2024-05-14 | -79.34 | $290.65 | 399845 |
| 2024-05-13 | -72.44 | $293.80 | 235806 |
| 2024-05-10 | -75.77 | $293.15 | 228100 |
| 2024-05-09 | -70.98 | $295.51 | 234054 |
| 2024-05-08 | -77.43 | $292.81 | 275043 |
| 2024-05-07 | -73.59 | $295.36 | 438149 |
| 2024-05-06 | -81.97 | $292.16 | 298523 |
| 2024-05-03 | -85.96 | $289.78 | 249200 |
| 2024-05-02 | -84.42 | $290.72 | 281025 |
| 2024-05-01 | -91.65 | $286.31 | 387500 |
| 2024-04-30 | -94.26 | $284.72 | 401900 |
| 2024-04-29 | -79.16 | $293.93 | 364000 |
| 2024-04-26 | -84.59 | $290.62 | 488500 |
| 2024-04-25 | -82.11 | $292.13 | 920200 |
| 2024-04-24 | -90.58 | $313.56 | 301000 |
| 2024-04-23 | -94.90 | $313.94 | 233200 |
| 2024-04-22 | -83.31 | $319.54 | 159000 |
| 2024-04-19 | -83.49 | $319.49 | 223949 |
| 2024-04-18 | -91.00 | $320.16 | 147700 |
| 2024-04-17 | -88.03 | $322.12 | 145800 |
| 2024-04-16 | -84.70 | $322.88 | 160646 |
| 2024-04-15 | -76.58 | $325.23 | 175800 |
| 2024-04-12 | -66.10 | $325.53 | 182013 |
| 2024-04-11 | -40.91 | $330.75 | 194515 |
| 2024-04-10 | -36.41 | $332.01 | 189800 |
| 2024-04-09 | -22.33 | $335.95 | 193900 |
| 2024-04-08 | -17.43 | $337.08 | 234904 |
| 2024-04-05 | -5.39 | $340.04 | 182930 |
| 2024-04-04 | -18.46 | $336.28 | 168300 |
| 2024-04-03 | -1.31 | $338.51 | 215800 |
| 2024-04-02 | -16.60 | $333.08 | 268000 |
| 2024-04-01 | -16.35 | $333.14 | 167707 |
| 2024-03-28 | -12.07 | $334.18 | 227900 |
| 2024-03-27 | -0.86 | $336.90 | 170400 |
| 2024-03-26 | -20.39 | $331.38 | 203100 |
| 2024-03-25 | -19.74 | $331.53 | 211433 |
| 2024-03-22 | -12.04 | $330.43 | 207444 |
| 2024-03-21 | -3.21 | $331.85 | 166656 |
| 2024-03-20 | -10.98 | $326.93 | 162340 |
| 2024-03-19 | -18.22 | $325.08 | 323928 |
| 2024-03-18 | -47.40 | $320.71 | 203163 |
| 2024-03-15 | -61.90 | $320.64 | 1.1M |
| 2024-03-14 | -68.68 | $319.25 | 315330 |
| 2024-03-13 | -20.69 | $324.07 | 310600 |
| 2024-03-12 | -25.81 | $321.18 | 176727 |
| 2024-03-11 | -32.69 | $317.94 | 193618 |
| 2024-03-08 | -28.74 | $319.80 | 311200 |
| 2024-03-07 | -24.11 | $321.98 | 253642 |
| 2024-03-06 | -23.49 | $322.27 | 193400 |
| 2024-03-05 | -27.76 | $320.26 | 185400 |
| 2024-03-04 | -23.99 | $321.77 | 250946 |
| 2024-03-01 | -27.29 | $320.18 | 258608 |
| 2024-02-29 | -25.13 | $321.22 | 744800 |
| 2024-02-28 | -23.98 | $321.46 | 249335 |
| 2024-02-27 | -20.79 | $322.90 | 255024 |
| 2024-02-26 | -14.48 | $325.59 | 177849 |
| 2024-02-23 | -17.13 | $324.12 | 226229 |
| 2024-02-22 | -26.09 | $319.30 | 215138 |
| 2024-02-21 | -31.72 | $316.27 | 310000 |
| 2024-02-20 | -29.30 | $317.57 | 423546 |
| 2024-02-16 | -12.50 | $326.43 | 395105 |
| 2024-02-15 | -0.57 | $332.34 | 600688 |
| 2024-02-14 | -31.46 | $294.65 | 290900 |
| 2024-02-13 | -49.55 | $289.07 | 255500 |
| 2024-02-12 | -15.85 | $298.47 | 246619 |
| 2024-02-09 | -0.57 | $299.61 | 205241 |
| 2024-02-08 | -4.96 | $297.43 | 187800 |
| 2024-02-07 | -1.44 | $298.26 | 201112 |
| 2024-02-06 | -4.93 | $291.39 | 149916 |
| 2024-02-05 | -20.36 | $288.64 | 128142 |
| 2024-02-02 | -11.44 | $290.14 | 172000 |
| 2024-02-01 | -10.53 | $289.60 | 213900 |
| 2024-01-31 | -34.32 | $285.42 | 299922 |
| 2024-01-30 | -1.75 | $290.75 | 153000 |
| 2024-01-29 | -14.44 | $284.84 | 165647 |
| 2024-01-26 | -42.15 | $281.29 | 131201 |
| 2024-01-25 | -49.02 | $280.41 | 171421 |
| 2024-01-24 | -44.57 | $280.98 | 163949 |
| 2024-01-23 | -39.89 | $281.58 | 212300 |
| 2024-01-22 | -13.57 | $283.37 | 231729 |
| 2024-01-19 | -54.43 | $278.84 | 164700 |
| 2024-01-18 | -39.43 | $280.29 | 166800 |
| 2024-01-17 | -50.76 | $278.85 | 130100 |
| 2024-01-16 | -40.56 | $278.59 | 243800 |
| 2024-01-12 | -17.50 | $281.97 | 133841 |
| 2024-01-11 | -19.18 | $280.82 | 229927 |
| 2024-01-10 | -37.32 | $277.00 | 189300 |
| 2024-01-09 | -31.92 | $277.49 | 190617 |
| 2024-01-08 | -2.17 | $284.36 | 236843 |
| 2024-01-05 | -29.65 | $277.64 | 352821 |
| 2024-01-04 | -38.65 | $275.61 | 217300 |
| 2024-01-03 | -23.05 | $279.13 | 185200 |
| 2024-01-02 | -12.85 | $281.43 | 184317 |
| 2023-12-29 | -20.61 | $279.68 | 188617 |
| 2023-12-28 | -13.65 | $281.25 | 105249 |
| 2023-12-27 | -6.29 | $282.91 | 112307 |
| 2023-12-26 | -6.84 | $282.75 | 103500 |
| 2023-12-22 | -7.15 | $282.68 | 227903 |
| 2023-12-21 | -9.36 | $279.01 | 266300 |
| 2023-12-20 | -36.65 | $273.82 | 216034 |
| 2023-12-19 | -19.24 | $277.13 | 262126 |
| 2023-12-18 | -40.27 | $273.13 | 265800 |
| 2023-12-15 | -54.00 | $270.52 | 637400 |
| 2023-12-14 | -57.41 | $269.87 | 389036 |
| 2023-12-13 | -62.41 | $268.92 | 371962 |
| 2023-12-12 | -77.23 | $266.10 | 230122 |
| 2023-12-11 | -56.99 | $269.95 | 292700 |
| 2023-12-08 | -98.54 | $264.64 | 173218 |
| 2023-12-07 | -80.29 | $267.63 | 178437 |
| 2023-12-06 | -73.95 | $267.05 | 272633 |
| 2023-12-05 | -59.85 | $269.67 | 293507 |
| 2023-12-04 | -17.55 | $277.53 | 270900 |
| 2023-12-01 | -7.84 | $278.91 | 287700 |
| 2023-11-30 | -5.23 | $275.26 | 870100 |
| 2023-11-29 | -25.74 | $270.25 | 297014 |
| 2023-11-28 | -27.53 | $269.23 | 355649 |
| 2023-11-27 | -16.56 | $271.56 | 314700 |
| 2023-11-24 | -27.05 | $268.00 | 81300 |
| 2023-11-22 | -21.04 | $267.81 | 199700 |
| 2023-11-21 | -22.01 | $267.43 | 241300 |
| 2023-11-20 | -15.81 | $269.84 | 228042 |
| 2023-11-17 | -9.17 | $272.42 | 242892 |
| 2023-11-16 | -10.66 | $271.84 | 211100 |
| 2023-11-15 | -8.34 | $272.74 | 239515 |
| 2023-11-14 | -4.29 | $272.87 | 200600 |
| 2023-11-13 | -7.33 | $267.60 | 131018 |
| 2023-11-10 | -8.52 | $267.21 | 128413 |
| 2023-11-09 | -16.85 | $264.47 | 233200 |
| 2023-11-08 | -15.24 | $265.00 | 363908 |
| 2023-11-07 | -13.99 | $265.41 | 323508 |
| 2023-11-06 | -12.56 | $265.88 | 319323 |
| 2023-11-03 | -14.94 | $265.10 | 305600 |
| 2023-11-02 | -8.40 | $265.04 | 427100 |
| 2023-11-01 | -18.22 | $262.05 | 456306 |
| 2023-10-31 | -43.40 | $254.38 | 344848 |
| 2023-10-30 | -49.05 | $252.66 | 264000 |
| 2023-10-27 | -63.23 | $248.34 | 513605 |
| 2023-10-26 | -66.87 | $247.23 | 702306 |
| 2023-10-25 | -82.25 | $247.17 | 405424 |
| 2023-10-24 | -82.93 | $247.00 | 435031 |
| 2023-10-23 | -92.75 | $244.56 | 326302 |
| 2023-10-20 | -98.87 | $245.71 | 350110 |
| 2023-10-19 | -96.00 | $250.30 | 331020 |
| 2023-10-18 | -84.63 | $253.78 | 298100 |
| 2023-10-17 | -51.63 | $261.79 | 468437 |
| 2023-10-16 | -64.09 | $259.08 | 262218 |
| 2023-10-13 | -78.71 | $255.90 | 352100 |
| 2023-10-12 | -68.87 | $258.04 | 319300 |
| 2023-10-11 | -44.92 | $263.25 | 154400 |
| 2023-10-10 | -39.68 | $264.39 | 136342 |
| 2023-10-09 | -48.46 | $262.48 | 219300 |
| 2023-10-06 | -56.28 | $260.78 | 317729 |
| 2023-10-05 | -67.22 | $258.44 | 338112 |
| 2023-10-04 | -71.33 | $257.62 | 350640 |
| 2023-10-03 | -83.05 | $255.19 | 469431 |
| 2023-10-02 | -91.61 | $260.00 | 323416 |
| 2023-09-29 | -90.40 | $262.23 | 357172 |
| 2023-09-28 | -89.95 | $262.36 | 318142 |
| 2023-09-27 | -87.49 | $263.21 | 242305 |
| 2023-09-26 | -97.57 | $260.18 | 222503 |
| 2023-09-25 | -84.56 | $264.09 | 127100 |
| 2023-09-22 | -91.42 | $262.03 | 207533 |
| 2023-09-21 | -89.55 | $262.59 | 229200 |
| 2023-09-20 | -80.44 | $265.33 | 297323 |
| 2023-09-19 | -70.13 | $268.43 | 378100 |
| 2023-09-18 | -86.03 | $263.65 | 208336 |
| 2023-09-15 | -94.74 | $261.03 | 842600 |
| 2023-09-14 | -82.66 | $265.91 | 384100 |
| 2023-09-13 | -93.20 | $262.90 | 290100 |
| 2023-09-12 | -80.77 | $266.45 | 320600 |
| 2023-09-11 | -97.63 | $261.90 | 431823 |
| 2023-09-08 | -83.23 | $270.20 | 231200 |
| 2023-09-07 | -71.68 | $272.88 | 335400 |
| 2023-09-06 | -98.32 | $268.99 | 249800 |
| 2023-09-05 | -89.85 | $270.84 | 428900 |
| 2023-09-01 | -21.55 | $285.53 | 221551 |
| 2023-08-31 | -24.63 | $284.96 | 542600 |
| 2023-08-30 | -32.63 | $284.48 | 240100 |
| 2023-08-29 | -29.16 | $285.88 | 190816 |
| 2023-08-28 | -73.62 | $277.62 | 134229 |
| 2023-08-25 | -81.15 | $275.74 | 156500 |
| 2023-08-24 | -85.53 | $274.65 | 209400 |
| 2023-08-23 | -96.69 | $274.34 | 245400 |
| 2023-08-22 | -85.44 | $277.20 | 179411 |
| 2023-08-21 | -86.44 | $276.98 | 175136 |
| 2023-08-18 | -79.66 | $278.47 | 213126 |
| 2023-08-17 | -79.94 | $278.41 | 165200 |
| 2023-08-16 | -67.65 | $281.11 | 159500 |
| 2023-08-15 | -73.48 | $279.83 | 136900 |
| 2023-08-14 | -50.77 | $284.82 | 256416 |
| 2023-08-11 | -63.01 | $282.13 | 201015 |
| 2023-08-10 | -73.70 | $279.78 | 158412 |
| 2023-08-09 | -64.47 | $281.81 | 250800 |
| 2023-08-08 | -52.82 | $284.37 | 195000 |
| 2023-08-07 | -52.87 | $284.36 | 259437 |
| 2023-08-04 | -57.60 | $283.32 | 219911 |
| 2023-08-03 | -33.59 | $288.13 | 273743 |
| 2023-08-02 | -38.17 | $285.04 | 296200 |
| 2023-08-01 | -10.15 | $293.07 | 207600 |
| 2023-07-31 | -7.70 | $292.86 | 270400 |
| 2023-07-28 | -13.07 | $289.67 | 256100 |
| 2023-07-27 | -44.80 | $280.59 | 522601 |
| 2023-07-26 | -8.46 | $290.44 | 284346 |
| 2023-07-25 | -0.38 | $292.90 | 232671 |
| 2023-07-24 | -7.37 | $287.41 | 177046 |
| 2023-07-21 | -8.42 | $286.05 | 147401 |
| 2023-07-20 | -8.77 | $285.83 | 236542 |
| 2023-07-19 | -10.36 | $285.07 | 217748 |
| 2023-07-18 | -0.34 | $288.92 | 155206 |
| 2023-07-17 | -3.92 | $285.38 | 183648 |
| 2023-07-14 | -12.05 | $282.44 | 219900 |
| 2023-07-13 | -10.17 | $283.12 | 225842 |
| 2023-07-12 | -9.62 | $283.32 | 258400 |
| 2023-07-11 | -0.94 | $282.28 | 182318 |
| 2023-07-10 | -7.19 | $279.39 | 340400 |
| 2023-07-07 | -9.22 | $275.74 | 305756 |
| 2023-07-06 | -3.54 | $273.28 | 398213 |
| 2023-07-05 | -11.12 | $270.41 | 344200 |
| 2023-07-03 | -5.60 | $272.16 | 134745 |
| 2023-06-30 | -1.75 | $271.59 | 283676 |
| 2023-06-29 | -1.35 | $270.81 | 256327 |
| 2023-06-28 | -5.25 | $265.20 | 352921 |
| 2023-06-27 | -0.38 | $265.52 | 243716 |
| 2023-06-26 | -9.70 | $258.72 | 228300 |
| 2023-06-23 | -11.10 | $258.26 | 547549 |
| 2023-06-22 | -19.31 | $255.57 | 166800 |
| 2023-06-21 | -18.61 | $255.80 | 258400 |
| 2023-06-20 | -28.89 | $252.43 | 292600 |
| 2023-06-16 | -17.79 | $256.07 | 809350 |
| 2023-06-15 | -18.30 | $255.90 | 292900 |
| 2023-06-14 | -21.51 | $254.85 | 355000 |
| 2023-06-13 | -4.20 | $258.51 | 497627 |
| 2023-06-12 | -6.15 | $251.72 | 367258 |
| 2023-06-09 | -22.08 | $246.62 | 367200 |
| 2023-06-08 | -18.83 | $247.35 | 404504 |
| 2023-06-07 | -3.00 | $249.17 | 336210 |
| 2023-06-06 | -18.05 | $245.10 | 288900 |
| 2023-06-05 | -47.33 | $239.39 | 255806 |
| 2023-06-02 | -35.54 | $241.69 | 388100 |
| 2023-06-01 | -84.15 | $232.21 | 422400 |
| 2023-05-31 | -74.80 | $234.68 | 1.8M |
| 2023-05-30 | -98.55 | $232.12 | 383017 |
| 2023-05-26 | -60.91 | $239.71 | 426821 |
| 2023-05-25 | -80.23 | $236.73 | 305737 |
| 2023-05-24 | -94.77 | $235.67 | 508400 |
| 2023-05-23 | -59.55 | $243.87 | 264900 |
| 2023-05-22 | -52.51 | $245.43 | 190414 |
| 2023-05-19 | -58.83 | $244.03 | 190134 |
| 2023-05-18 | -46.14 | $246.84 | 202919 |
| 2023-05-17 | -60.72 | $243.61 | 257645 |
| 2023-05-16 | -75.58 | $240.32 | 332900 |
| 2023-05-15 | -69.57 | $241.65 | 237331 |
| 2023-05-12 | -71.51 | $241.22 | 155600 |
| 2023-05-11 | -79.77 | $239.39 | 193200 |
| 2023-05-10 | -74.09 | $240.65 | 260500 |
| 2023-05-09 | -62.66 | $243.18 | 381821 |
| 2023-05-08 | -73.72 | $240.73 | 317009 |
| 2023-05-05 | -60.95 | $243.56 | 273036 |
| 2023-05-04 | -78.74 | $239.62 | 397400 |
| 2023-05-03 | -48.13 | $246.40 | 439200 |
| 2023-05-02 | -42.48 | $247.65 | 257390 |
| 2023-05-01 | -50.18 | $246.16 | 279315 |
| 2023-04-28 | -42.91 | $247.80 | 547126 |
| 2023-04-27 | -4.43 | $256.49 | 554300 |
| 2023-04-26 | -91.62 | $240.32 | 607500 |
| 2023-04-25 | -89.74 | $240.70 | 590025 |
| 2023-04-24 | -44.08 | $249.91 | 255505 |
| 2023-04-21 | -45.61 | $249.60 | 320240 |
| 2023-04-20 | -46.11 | $249.50 | 327935 |
| 2023-04-19 | -51.36 | $248.44 | 481300 |
| 2023-04-18 | -26.13 | $253.53 | 308118 |
| 2023-04-17 | -54.29 | $247.85 | 550831 |
| 2023-04-14 | -65.79 | $245.53 | 577100 |
| 2023-04-13 | -65.47 | $244.73 | 519310 |
| 2023-04-12 | -58.77 | $246.17 | 430446 |
| 2023-04-11 | -43.83 | $249.38 | 273611 |
| 2023-04-10 | -59.80 | $245.95 | 369208 |
| 2023-04-06 | -78.92 | $241.84 | 298802 |
| 2023-04-05 | -69.01 | $243.97 | 496100 |
| 2023-04-04 | -58.99 | $246.84 | 425614 |
| 2023-04-03 | -16.01 | $256.83 | 330100 |
| 2023-03-31 | -24.37 | $256.74 | 544200 |
| 2023-03-30 | -49.87 | $250.90 | 466404 |
| 2023-03-29 | -44.08 | $252.47 | 544905 |
| 2023-03-28 | -30.10 | $256.26 | 349900 |
| 2023-03-27 | -30.39 | $256.18 | 347600 |
| 2023-03-24 | -45.19 | $252.17 | 406100 |
| 2023-03-23 | -52.86 | $250.09 | 409733 |
| 2023-03-22 | -62.38 | $247.51 | 338700 |
| 2023-03-21 | -51.20 | $250.54 | 474422 |
| 2023-03-20 | -65.33 | $246.71 | 553902 |
| 2023-03-17 | -88.31 | $240.48 | 1.6M |
| 2023-03-16 | -60.35 | $245.96 | 664100 |
| 2023-03-15 | -61.31 | $242.01 | 810500 |
| 2023-03-14 | -35.40 | $251.48 | 834375 |
| 2023-03-13 | -40.05 | $248.69 | 639800 |
| 2023-03-10 | -37.65 | $249.63 | 804280 |
| 2023-03-09 | -26.37 | $254.06 | 504330 |
| 2023-03-08 | -12.32 | $259.58 | 548900 |
| 2023-03-07 | -13.54 | $259.10 | 633200 |
| 2023-03-06 | -16.78 | $257.83 | 712228 |
| 2023-03-03 | -2.39 | $263.48 | 809026 |
| 2023-03-02 | -0.06 | $260.17 | 815219 |
| 2023-03-01 | -4.02 | $252.92 | 571700 |
| 2023-02-28 | -10.43 | $247.84 | 4.3M |
| 2023-02-27 | -20.37 | $244.86 | 776502 |
| 2023-02-24 | -13.20 | $245.10 | 608100 |
| 2023-02-23 | -19.93 | $243.13 | 540742 |
| 2023-02-22 | -12.30 | $244.58 | 641400 |
| 2023-02-21 | -19.88 | $241.93 | 606015 |
| 2023-02-17 | -2.53 | $247.90 | 773401 |
| 2023-02-16 | -5.38 | $243.10 | 745512 |
| 2023-02-15 | -18.25 | $233.44 | 487263 |
| 2023-02-14 | -15.61 | $234.26 | 445115 |
| 2023-02-13 | -26.20 | $230.97 | 438504 |
| 2023-02-10 | -35.60 | $228.05 | 301700 |
| 2023-02-09 | -38.85 | $227.04 | 345700 |
| 2023-02-08 | -24.78 | $231.33 | 279316 |
| 2023-02-07 | -18.66 | $232.59 | 522900 |
| 2023-02-06 | -15.97 | $233.53 | 328300 |
| 2023-02-03 | -10.07 | $235.59 | 502800 |
| 2023-02-02 | -1.10 | $235.19 | 535200 |
| 2023-02-01 | -4.92 | $231.31 | 290900 |
| 2023-01-31 | -13.34 | $227.45 | 329019 |
| 2023-01-30 | -29.47 | $222.25 | 313919 |
| 2023-01-27 | -15.69 | $226.69 | 325520 |
| 2023-01-26 | -2.75 | $227.85 | 340636 |
| 2023-01-25 | -3.04 | $220.85 | 340621 |
| 2023-01-24 | -15.34 | $215.79 | 350300 |
| 2023-01-23 | -12.41 | $216.31 | 295521 |
| 2023-01-20 | -15.68 | $215.67 | 281900 |
| 2023-01-19 | -35.04 | $211.88 | 429834 |
| 2023-01-18 | -41.11 | $210.69 | 320010 |
| 2023-01-17 | -22.10 | $214.02 | 447035 |
| 2023-01-13 | -2.27 | $216.80 | 323344 |
| 2023-01-12 | -2.90 | $213.18 | 287400 |
| 2023-01-11 | -15.05 | $210.56 | 305223 |
| 2023-01-10 | -20.05 | $209.71 | 270828 |
| 2023-01-09 | -43.68 | $205.69 | 309942 |
| 2023-01-06 | -29.28 | $208.14 | 388630 |
| 2023-01-05 | -32.27 | $206.98 | 320731 |
| 2023-01-04 | -43.43 | $205.19 | 346100 |
| 2023-01-03 | -67.10 | $201.39 | 288343 |
| 2022-12-30 | -69.35 | $202.44 | 186732 |
| 2022-12-29 | -67.36 | $202.85 | 166545 |
| 2022-12-28 | -73.37 | $201.61 | 172400 |
| 2022-12-27 | -52.45 | $205.93 | 107800 |
| 2022-12-23 | -59.61 | $204.45 | 208900 |
| 2022-12-22 | -67.26 | $202.87 | 227400 |
| 2022-12-21 | -56.03 | $205.19 | 340500 |
| 2022-12-20 | -68.09 | $202.70 | 408333 |
| 2022-12-19 | -80.19 | $200.20 | 433728 |
| 2022-12-16 | -75.50 | $201.17 | 1.8M |
| 2022-12-15 | -80.39 | $200.16 | 461604 |
| 2022-12-14 | -70.18 | $204.03 | 395915 |
| 2022-12-13 | -66.59 | $204.68 | 515120 |
| 2022-12-12 | -50.33 | $204.71 | 305700 |
| 2022-12-09 | -54.17 | $203.05 | 336300 |
| 2022-12-08 | -30.46 | $209.05 | 221800 |
| 2022-12-07 | -31.73 | $208.73 | 344400 |
| 2022-12-06 | -32.67 | $208.49 | 387700 |
| 2022-12-05 | -31.73 | $208.73 | 278200 |
| 2022-12-02 | -14.07 | $213.20 | 520100 |
| 2022-12-01 | -14.08 | $211.77 | 263740 |
| 2022-11-30 | -16.11 | $211.29 | 403000 |
| 2022-11-29 | -24.78 | $209.24 | 239319 |
| 2022-11-28 | -30.53 | $207.88 | 260700 |
| 2022-11-25 | -14.16 | $211.75 | 94416 |
| 2022-11-23 | -13.79 | $211.58 | 263900 |
| 2022-11-22 | -1.89 | $212.92 | 408900 |
| 2022-11-21 | -5.05 | $208.34 | 347147 |
| 2022-11-18 | -8.94 | $205.95 | 339128 |
| 2022-11-17 | -10.07 | $205.31 | 364466 |
| 2022-11-16 | -18.15 | $202.69 | 247800 |
| 2022-11-15 | -16.63 | $203.15 | 429235 |
| 2022-11-14 | -22.82 | $201.28 | 726136 |
| 2022-11-11 | -46.77 | $194.05 | 806448 |
| 2022-11-10 | -2.35 | $207.46 | 324868 |
| 2022-11-09 | -21.75 | $201.02 | 304134 |
| 2022-11-08 | -5.95 | $205.77 | 355300 |
| 2022-11-07 | -9.46 | $203.42 | 334147 |
| 2022-11-04 | -12.29 | $202.61 | 410900 |
| 2022-11-03 | -21.75 | $199.51 | 304700 |
| 2022-11-02 | -23.81 | $198.93 | 382221 |
| 2022-11-01 | -1.99 | $205.07 | 455200 |
| 2022-10-31 | -7.87 | $201.48 | 403300 |
| 2022-10-28 | -15.36 | $199.53 | 533557 |
| 2022-10-27 | -0.49 | $199.90 | 789123 |
| 2022-10-26 | -10.58 | $194.13 | 539500 |
| 2022-10-25 | -0.05 | $190.65 | 680418 |
| 2022-10-24 | -11.27 | $187.69 | 400900 |
| 2022-10-21 | -18.08 | $185.97 | 412948 |
| 2022-10-20 | -44.48 | $180.26 | 571800 |
| 2022-10-19 | -42.53 | $180.68 | 383144 |
| 2022-10-18 | -24.32 | $184.62 | 350300 |
| 2022-10-17 | -29.63 | $183.47 | 443439 |
| 2022-10-14 | -37.63 | $181.74 | 395901 |
| 2022-10-13 | -13.13 | $187.04 | 460900 |
| 2022-10-12 | -39.25 | $181.39 | 357500 |
| 2022-10-11 | -30.98 | $183.18 | 511400 |
| 2022-10-10 | -38.07 | $182.89 | 410100 |
| 2022-10-07 | -67.08 | $178.27 | 449600 |
| 2022-10-06 | -55.22 | $181.88 | 688900 |
| 2022-10-05 | -35.22 | $187.97 | 360900 |
| 2022-10-04 | -29.83 | $189.61 | 399725 |
| 2022-10-03 | -54.53 | $182.09 | 501943 |
| 2022-09-30 | -79.76 | $174.41 | 498048 |
| 2022-09-29 | -79.89 | $174.37 | 447100 |
| 2022-09-28 | -72.40 | $176.65 | 580500 |
| 2022-09-27 | -85.68 | $172.61 | 406500 |
| 2022-09-26 | -97.49 | $169.02 | 376200 |
| 2022-09-23 | -91.17 | $170.99 | 432700 |
| 2022-09-22 | -92.44 | $175.12 | 353320 |
| 2022-09-21 | -81.94 | $177.83 | 347200 |
| 2022-09-20 | -75.74 | $179.43 | 424200 |
| 2022-09-19 | -67.40 | $181.58 | 558300 |
| 2022-09-16 | -91.12 | $175.46 | 1.5M |
| 2022-09-15 | -90.14 | $178.12 | 525020 |
| 2022-09-14 | -90.23 | $178.10 | 655900 |
| 2022-09-13 | -61.05 | $188.00 | 312652 |
| 2022-09-12 | -30.22 | $193.54 | 338443 |
| 2022-09-09 | -9.96 | $197.18 | 322538 |
| 2022-09-08 | -48.03 | $190.35 | 373800 |
| 2022-09-07 | -59.20 | $188.34 | 270746 |
| 2022-09-06 | -81.27 | $184.50 | 561528 |
| 2022-09-02 | -84.52 | $183.92 | 291500 |
| 2022-09-01 | -88.33 | $183.24 | 368600 |
| 2022-08-31 | -58.10 | $187.98 | 503944 |
| 2022-08-30 | -49.82 | $189.55 | 333132 |
| 2022-08-29 | -16.83 | $195.80 | 338111 |
| 2022-08-26 | -23.17 | $194.60 | 214734 |
| 2022-08-25 | -15.73 | $196.01 | 268773 |
| 2022-08-24 | -47.55 | $189.98 | 326000 |
| 2022-08-23 | -47.23 | $190.04 | 284325 |
| 2022-08-22 | -56.46 | $188.29 | 220123 |
| 2022-08-19 | -38.58 | $191.68 | 302400 |
| 2022-08-18 | -19.39 | $195.08 | 201342 |
| 2022-08-17 | -20.21 | $194.80 | 159231 |
| 2022-08-16 | -7.03 | $197.43 | 200100 |
| 2022-08-15 | -11.88 | $196.05 | 201528 |
| 2022-08-12 | -7.24 | $197.20 | 208300 |
| 2022-08-11 | -19.42 | $194.07 | 270700 |
| 2022-08-10 | -3.68 | $193.93 | 274800 |
| 2022-08-09 | -14.52 | $190.06 | 273442 |
| 2022-08-08 | -23.74 | $187.91 | 552842 |
| 2022-08-05 | -16.74 | $188.61 | 251440 |
| 2022-08-04 | -30.11 | $185.64 | 357000 |
| 2022-08-03 | -49.69 | $181.29 | 493554 |
| 2022-08-02 | -21.71 | $186.44 | 374500 |
| 2022-08-01 | -3.89 | $191.17 | 470000 |
| 2022-07-29 | -1.77 | $190.25 | 469545 |
| 2022-07-28 | -9.87 | $186.33 | 623514 |
| 2022-07-27 | -2.10 | $186.72 | 387533 |
| 2022-07-26 | -7.47 | $184.17 | 307834 |
| 2022-07-25 | -3.07 | $185.20 | 272000 |
| 2022-07-22 | -22.16 | $180.73 | 339000 |
| 2022-07-21 | -1.18 | $183.67 | 391213 |
| 2022-07-20 | -7.07 | $179.61 | 303100 |
| 2022-07-19 | -2.89 | $180.48 | 346800 |
| 2022-07-18 | -27.61 | $175.34 | 293300 |
| 2022-07-15 | -6.75 | $176.46 | 242420 |
| 2022-07-14 | -34.34 | $174.69 | 383442 |
| 2022-07-13 | -30.19 | $175.60 | 395800 |
| 2022-07-12 | -43.00 | $173.12 | 408301 |
| 2022-07-11 | -53.88 | $173.24 | 374933 |
| 2022-07-08 | -62.47 | $172.57 | 325809 |
| 2022-07-07 | -63.25 | $174.32 | 418633 |
| 2022-07-06 | -76.90 | $169.64 | 617418 |
| 2022-07-05 | -76.65 | $169.74 | 481101 |
| 2022-07-01 | -73.36 | $171.07 | 437100 |
| 2022-06-30 | -76.35 | $169.86 | 408600 |
| 2022-06-29 | -73.83 | $170.88 | 395200 |
| 2022-06-28 | -71.51 | $172.85 | 347029 |
| 2022-06-27 | -69.64 | $173.94 | 379217 |
| 2022-06-24 | -72.20 | $172.79 | 631900 |
| 2022-06-23 | -92.93 | $163.47 | 503634 |
| 2022-06-22 | -96.25 | $166.03 | 490347 |
| 2022-06-21 | -90.20 | $170.45 | 453801 |
| 2022-06-17 | -91.11 | $170.10 | 1.0M |
| 2022-06-16 | -98.26 | $167.34 | 604326 |
| 2022-06-15 | -80.84 | $179.77 | 506927 |
| 2022-06-14 | -93.27 | $175.85 | 519029 |
| 2022-06-13 | -84.17 | $178.72 | 374944 |
| 2022-06-10 | -58.50 | $186.81 | 295700 |
| 2022-06-09 | -54.25 | $188.15 | 275400 |
| 2022-06-08 | -34.30 | $194.44 | 273800 |
| 2022-06-07 | -14.72 | $200.61 | 301549 |
| 2022-06-06 | -27.95 | $196.44 | 242100 |
| 2022-06-03 | -37.28 | $193.50 | 215600 |
| 2022-06-02 | -37.21 | $197.02 | 253300 |
| 2022-06-01 | -42.89 | $195.39 | 445303 |
| 2022-05-31 | -45.50 | $194.40 | 1.0M |
| 2022-05-27 | -17.64 | $204.97 | 457944 |
| 2022-05-26 | -33.03 | $199.13 | 670068 |
| 2022-05-25 | -65.28 | $186.90 | 420579 |
| 2022-05-24 | -86.24 | $178.95 | 236828 |
| 2022-05-23 | -83.31 | $180.06 | 432816 |
| 2022-05-20 | -87.53 | $178.46 | 399700 |
| 2022-05-19 | -86.69 | $178.78 | 644800 |
| 2022-05-18 | -97.14 | $182.41 | 356505 |
| 2022-05-17 | -70.50 | $191.87 | 250400 |
| 2022-05-16 | -93.16 | $185.51 | 361829 |
| 2022-05-13 | -89.67 | $186.49 | 388500 |
| 2022-05-12 | -86.96 | $187.25 | 422023 |
| 2022-05-11 | -85.76 | $187.51 | 539449 |
| 2022-05-10 | -76.19 | $189.93 | 473926 |
| 2022-05-09 | -59.00 | $192.98 | 446800 |
| 2022-05-06 | -42.54 | $197.18 | 501837 |
| 2022-05-05 | -39.51 | $197.55 | 630400 |
| 2022-05-04 | -0.64 | $211.43 | 536600 |
| 2022-05-03 | -9.01 | $204.62 | 543329 |
| 2022-05-02 | -30.59 | $197.82 | 451640 |
| 2022-04-29 | -29.23 | $198.25 | 491704 |
| 2022-04-28 | -20.01 | $199.13 | 489529 |
| 2022-04-27 | -54.14 | $189.24 | 477509 |
| 2022-04-26 | -62.73 | $186.75 | 417621 |
| 2022-04-25 | -50.21 | $190.38 | 504000 |
| 2022-04-22 | -42.41 | $192.64 | 492500 |
| 2022-04-21 | -26.57 | $197.23 | 335656 |
| 2022-04-20 | -2.99 | $200.63 | 367000 |
| 2022-04-19 | -1.48 | $198.51 | 399600 |
| 2022-04-18 | -17.34 | $194.54 | 302402 |
| 2022-04-14 | -18.59 | $194.26 | 363403 |
| 2022-04-13 | -41.22 | $189.17 | 258913 |
| 2022-04-12 | -62.61 | $184.36 | 389038 |
| 2022-04-11 | -68.47 | $183.04 | 422937 |
| 2022-04-08 | -84.84 | $179.36 | 283034 |
| 2022-04-07 | -88.88 | $178.45 | 258400 |
| 2022-04-06 | -89.79 | $178.83 | 612632 |
| 2022-04-05 | -97.69 | $179.00 | 400241 |
| 2022-04-04 | -81.94 | $182.20 | 330838 |
| 2022-04-01 | -68.97 | $184.77 | 385605 |
| 2022-03-31 | -76.14 | $183.35 | 528429 |
| 2022-03-30 | -69.42 | $184.68 | 588500 |
| 2022-03-29 | -66.55 | $185.25 | 852519 |
| 2022-03-28 | -37.79 | $190.95 | 607319 |
| 2022-03-25 | -17.71 | $194.93 | 404300 |
| 2022-03-24 | -13.24 | $195.29 | 423230 |
| 2022-03-23 | -12.56 | $194.34 | 484700 |
| 2022-03-22 | -9.68 | $195.28 | 391946 |
| 2022-03-21 | -11.42 | $194.71 | 450412 |
| 2022-03-18 | -11.71 | $191.50 | 733900 |
| 2022-03-17 | -13.32 | $191.03 | 445300 |
| 2022-03-16 | -18.68 | $189.47 | 401912 |
| 2022-03-15 | -14.32 | $190.04 | 391544 |
| 2022-03-14 | -20.49 | $187.67 | 367434 |
| 2022-03-11 | -18.28 | $188.23 | 634482 |
| 2022-03-10 | -18.17 | $188.27 | 429229 |
| 2022-03-09 | -16.07 | $189.01 | 534800 |
| 2022-03-08 | -32.14 | $182.01 | 444200 |
| 2022-03-07 | -24.41 | $184.69 | 476230 |
| 2022-03-04 | -14.45 | $188.86 | 398292 |
| 2022-03-03 | -11.66 | $190.03 | 584700 |
| 2022-03-02 | -13.61 | $189.21 | 543700 |
| 2022-03-01 | -18.46 | $187.18 | 646700 |
| 2022-02-28 | -0.69 | $190.87 | 1.0M |
| 2022-02-25 | -0.42 | $183.42 | 562638 |
| 2022-02-24 | -22.02 | $172.98 | 398000 |
| 2022-02-23 | -22.94 | $172.67 | 393105 |
| 2022-02-22 | -15.86 | $174.65 | 560800 |
| 2022-02-18 | -14.99 | $174.95 | 465747 |
| 2022-02-17 | -18.51 | $173.74 | 658900 |
| 2022-02-16 | -5.08 | $168.20 | 304200 |
| 2022-02-15 | -6.28 | $166.70 | 354785 |
| 2022-02-14 | -28.01 | $161.85 | 337500 |
| 2022-02-11 | -32.41 | $160.87 | 270501 |
| 2022-02-10 | -37.40 | $160.87 | 222825 |
| 2022-02-09 | -27.94 | $163.15 | 250227 |
| 2022-02-08 | -45.12 | $159.01 | 526100 |
| 2022-02-07 | -65.75 | $154.04 | 428941 |
| 2022-02-04 | -57.04 | $156.14 | 299847 |
| 2022-02-03 | -42.05 | $159.75 | 160400 |
| 2022-02-02 | -42.85 | $160.05 | 325800 |
| 2022-02-01 | -49.22 | $158.46 | 277600 |
| 2022-01-31 | -71.58 | $152.88 | 539214 |
| 2022-01-28 | -76.75 | $151.59 | 398315 |
| 2022-01-27 | -80.72 | $150.60 | 421900 |
| 2022-01-26 | -86.89 | $149.06 | 476200 |
| 2022-01-25 | -77.03 | $151.52 | 413400 |
| 2022-01-24 | -75.63 | $152.21 | 451500 |
| 2022-01-21 | -97.88 | $150.84 | 445038 |
| 2022-01-20 | -62.02 | $160.73 | 358047 |
| 2022-01-19 | -42.13 | $163.70 | 269700 |
| 2022-01-18 | -35.72 | $163.90 | 190117 |
| 2022-01-14 | -23.03 | $166.33 | 169400 |
| 2022-01-13 | -26.89 | $165.59 | 254700 |
| 2022-01-12 | -15.77 | $167.72 | 353811 |
| 2022-01-11 | -34.26 | $164.18 | 222541 |
| 2022-01-10 | -43.55 | $162.40 | 400800 |
| 2022-01-07 | -21.98 | $166.53 | 216204 |
| 2022-01-06 | -27.42 | $165.49 | 230300 |
| 2022-01-05 | -20.84 | $166.75 | 295800 |
| 2022-01-04 | -15.69 | $163.57 | 212100 |
| 2022-01-03 | -22.51 | $161.28 | 173639 |
| 2021-12-31 | -14.54 | $162.22 | 152713 |
| 2021-12-30 | -19.71 | $161.47 | 137800 |
| 2021-12-29 | -3.57 | $162.60 | 104643 |
| 2021-12-28 | -2.64 | $161.37 | 135100 |
| 2021-12-27 | -3.55 | $161.14 | 193244 |
| 2021-12-23 | -21.84 | $158.67 | 197540 |
| 2021-12-22 | -42.89 | $157.75 | 196521 |
| 2021-12-21 | -60.83 | $155.42 | 196800 |
| 2021-12-20 | -71.69 | $153.44 | 295241 |
| 2021-12-17 | -40.89 | $159.24 | 707430 |
| 2021-12-16 | -48.11 | $157.88 | 333300 |
| 2021-12-15 | -61.50 | $155.36 | 282700 |
| 2021-12-14 | -53.27 | $156.91 | 367006 |
| 2021-12-13 | -55.50 | $156.49 | 438800 |
| 2021-12-10 | -48.99 | $158.17 | 233000 |
| 2021-12-09 | -55.63 | $156.86 | 243200 |
| 2021-12-08 | -54.92 | $157.00 | 204149 |
| 2021-12-07 | -54.16 | $157.15 | 286049 |
| 2021-12-06 | -70.33 | $153.96 | 405341 |
| 2021-12-03 | -83.37 | $151.39 | 334500 |
| 2021-12-02 | -73.17 | $153.40 | 324749 |
| 2021-12-01 | -93.15 | $149.46 | 401000 |
| 2021-11-30 | -97.36 | $148.63 | 621900 |
| 2021-11-29 | -47.64 | $156.83 | 306245 |
| 2021-11-26 | -41.71 | $158.20 | 148811 |
| 2021-11-24 | -24.11 | $161.78 | 192116 |
| 2021-11-23 | -15.34 | $163.98 | 233800 |
| 2021-11-22 | -15.27 | $164.00 | 341200 |
| 2021-11-19 | -24.43 | $161.70 | 246924 |
| 2021-11-18 | -29.65 | $160.39 | 220500 |
| 2021-11-17 | -34.16 | $159.26 | 487724 |
| 2021-11-16 | -9.01 | $165.57 | 356445 |
| 2021-11-15 | -11.04 | $165.06 | 259400 |
| 2021-11-12 | -3.99 | $166.83 | 236233 |
| 2021-11-11 | -5.51 | $166.42 | 272138 |
| 2021-11-10 | -15.52 | $163.91 | 387100 |
| 2021-11-09 | -7.19 | $165.98 | 383900 |
| 2021-11-08 | -11.30 | $164.94 | 423500 |
| 2021-11-05 | -0.81 | $163.29 | 437700 |
| 2021-11-04 | -4.31 | $160.81 | 569500 |
| 2021-11-03 | -3.93 | $155.42 | 506569 |
| 2021-11-02 | -21.70 | $150.46 | 440848 |
| 2021-11-01 | -30.18 | $149.22 | 436400 |
| 2021-10-29 | -51.13 | $146.16 | 421958 |
| 2021-10-28 | -63.93 | $144.29 | 453309 |
| 2021-10-27 | -66.05 | $143.98 | 415800 |
| 2021-10-26 | -17.04 | $151.14 | 231400 |
| 2021-10-25 | -5.34 | $152.85 | 276031 |
| 2021-10-22 | -12.97 | $149.29 | 210900 |
| 2021-10-21 | -18.14 | $148.36 | 320400 |
| 2021-10-20 | -9.38 | $149.36 | 266614 |
| 2021-10-19 | -18.18 | $147.57 | 300228 |
| 2021-10-18 | -8.14 | $148.57 | 428103 |
| 2021-10-15 | -13.49 | $147.58 | 318100 |
| 2021-10-14 | -22.36 | $146.26 | 371600 |
| 2021-10-13 | -35.30 | $144.77 | 237300 |
| 2021-10-12 | -42.30 | $144.08 | 222800 |
| 2021-10-11 | -42.70 | $144.02 | 302300 |
| 2021-10-08 | -58.95 | $141.65 | 186839 |
| 2021-10-07 | -53.34 | $142.66 | 261948 |
| 2021-10-06 | -62.93 | $141.18 | 292307 |
| 2021-10-05 | -46.40 | $143.73 | 247900 |
| 2021-10-04 | -51.33 | $142.97 | 334511 |
| 2021-10-01 | -49.45 | $143.26 | 299500 |
| 2021-09-30 | -54.89 | $142.42 | 455100 |
| 2021-09-29 | -40.18 | $144.69 | 315538 |
| 2021-09-28 | -37.74 | $145.92 | 263200 |
| 2021-09-27 | -47.52 | $145.40 | 201100 |
| 2021-09-24 | -60.82 | $142.88 | 226700 |
| 2021-09-23 | -52.85 | $144.39 | 389645 |
| 2021-09-22 | -56.55 | $143.69 | 457700 |
| 2021-09-21 | -76.21 | $140.17 | 533687 |
| 2021-09-20 | -71.72 | $141.06 | 454111 |
| 2021-09-17 | -90.60 | $144.08 | 938900 |
| 2021-09-16 | -90.84 | $146.43 | 272500 |
| 2021-09-15 | -53.19 | $150.09 | 408400 |
| 2021-09-14 | -94.86 | $146.04 | 218008 |
| 2021-09-13 | -61.55 | $149.62 | 358500 |
| 2021-09-10 | -76.37 | $148.59 | 424700 |
| 2021-09-09 | -77.64 | $148.65 | 328900 |
| 2021-09-08 | -82.81 | $148.04 | 323200 |
| 2021-09-07 | -76.07 | $149.02 | 276512 |
| 2021-09-03 | -72.21 | $149.58 | 349700 |
| 2021-09-02 | -71.87 | $149.63 | 279138 |
| 2021-09-01 | -72.49 | $149.54 | 292500 |
| 2021-08-31 | -73.18 | $150.04 | 231000 |
| 2021-08-30 | -54.23 | $152.64 | 352122 |
| 2021-08-27 | -50.95 | $153.09 | 272600 |
| 2021-08-26 | -76.20 | $149.63 | 296700 |
| 2021-08-25 | -61.14 | $151.70 | 256800 |
| 2021-08-24 | -54.95 | $152.55 | 336000 |
| 2021-08-23 | -65.65 | $151.08 | 274785 |
| 2021-08-20 | -74.38 | $149.88 | 528800 |
| 2021-08-19 | -75.40 | $149.74 | 362400 |
| 2021-08-18 | -74.06 | $149.88 | 262300 |
| 2021-08-17 | -54.57 | $152.57 | 165116 |
| 2021-08-16 | -29.54 | $155.22 | 234300 |
| 2021-08-13 | -17.43 | $157.14 | 174734 |
| 2021-08-12 | -11.60 | $158.13 | 193122 |
| 2021-08-11 | -0.65 | $159.99 | 299100 |
| 2021-08-10 | -15.02 | $157.55 | 320292 |
| 2021-08-09 | -39.93 | $153.32 | 196100 |
| 2021-08-06 | -43.40 | $152.73 | 163936 |
| 2021-08-05 | -57.13 | $150.40 | 276600 |
| 2021-08-04 | -50.88 | $151.46 | 285700 |
| 2021-08-03 | -15.67 | $157.44 | 204100 |
| 2021-08-02 | -31.98 | $154.67 | 359300 |
| 2021-07-30 | -17.37 | $157.15 | 220019 |
| 2021-07-29 | -4.29 | $158.74 | 283444 |
| 2021-07-28 | -25.14 | $153.51 | 202103 |
| 2021-07-27 | -26.87 | $153.27 | 324534 |
| 2021-07-26 | -23.34 | $153.76 | 398600 |
| 2021-07-23 | -31.00 | $151.31 | 337000 |
| 2021-07-22 | -42.21 | $149.98 | 379730 |
| 2021-07-21 | -34.96 | $150.84 | 331543 |
| 2021-07-20 | -52.49 | $148.76 | 411700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
27.08
2026-07-17
Close Price
$395.93
Vol: 247820Average Directional Index - Detailed Analysis
Minimum
7.46
Average
19.50
Maximum
45.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 27.08 | $395.93 | 247820 |
| 2026-07-16 | 27.10 | $396.02 | 216600 |
| 2026-07-15 | 27.08 | $391.91 | 252128 |
| 2026-07-14 | 27.31 | $388.38 | 168619 |
| 2026-07-13 | 27.65 | $385.40 | 245108 |
| 2026-07-10 | 28.18 | $379.22 | 207900 |
| 2026-07-09 | 29.19 | $376.50 | 238600 |
| 2026-07-08 | 30.18 | $381.91 | 325000 |
| 2026-07-07 | 31.43 | $379.35 | 310429 |
| 2026-07-06 | 32.83 | $377.56 | 277127 |
| 2026-07-02 | 34.46 | $372.01 | 219649 |
| 2026-07-01 | 36.24 | $372.40 | 597000 |
| 2026-06-30 | 38.04 | $373.60 | 426200 |
| 2026-06-29 | 39.93 | $374.43 | 479709 |
| 2026-06-26 | 41.79 | $385.78 | 830400 |
| 2026-06-25 | 43.07 | $405.78 | 291232 |
| 2026-06-24 | 43.14 | $396.86 | 532967 |
| 2026-06-23 | 43.48 | $398.63 | 323600 |
| 2026-06-22 | 43.85 | $403.49 | 354200 |
| 2026-06-18 | 44.49 | $396.34 | 1.2M |
| 2026-06-17 | 45.09 | $404.11 | 478000 |
| 2026-06-16 | 44.87 | $413.34 | 376500 |
| 2026-06-15 | 44.36 | $405.92 | 366800 |
| 2026-06-12 | 43.81 | $413.43 | 329000 |
| 2026-06-11 | 42.74 | $410.43 | 252600 |
| 2026-06-10 | 41.77 | $394.29 | 322917 |
| 2026-06-09 | 40.79 | $401.80 | 313800 |
| 2026-06-08 | 39.93 | $396.26 | 339300 |
| 2026-06-05 | 39.23 | $394.41 | 275900 |
| 2026-06-04 | 38.46 | $396.46 | 252800 |
| 2026-06-03 | 37.64 | $393.95 | 231000 |
| 2026-06-02 | 37.00 | $391.59 | 234046 |
| 2026-06-01 | 36.33 | $382.82 | 234012 |
| 2026-05-29 | 35.97 | $380.77 | 884900 |
| 2026-05-28 | 35.60 | $377.87 | 189300 |
| 2026-05-27 | 35.55 | $378.39 | 223800 |
| 2026-05-26 | 35.34 | $376.30 | 382300 |
| 2026-05-22 | 35.25 | $367.00 | 247110 |
| 2026-05-21 | 35.49 | $364.48 | 416519 |
| 2026-05-20 | 36.02 | $362.26 | 398600 |
| 2026-05-19 | 36.70 | $357.49 | 324400 |
| 2026-05-18 | 37.69 | $360.00 | 259900 |
| 2026-05-15 | 38.23 | $361.73 | 211300 |
| 2026-05-14 | 38.80 | $367.84 | 223300 |
| 2026-05-13 | 38.61 | $368.85 | 364539 |
| 2026-05-12 | 38.41 | $360.30 | 285922 |
| 2026-05-11 | 38.32 | $368.47 | 265800 |
| 2026-05-08 | 37.48 | $369.29 | 245000 |
| 2026-05-07 | 36.52 | $369.10 | 354100 |
| 2026-05-06 | 35.31 | $376.48 | 384600 |
| 2026-05-05 | 33.89 | $372.04 | 255911 |
| 2026-05-04 | 32.58 | $362.83 | 206319 |
| 2026-05-01 | 31.45 | $365.85 | 242300 |
| 2026-04-30 | 30.21 | $362.50 | 270343 |
| 2026-04-29 | 28.97 | $359.45 | 253800 |
| 2026-04-28 | 27.33 | $362.42 | 462108 |
| 2026-04-27 | 25.60 | $360.86 | 432824 |
| 2026-04-24 | 23.81 | $351.68 | 446402 |
| 2026-04-23 | 22.17 | $344.55 | 657233 |
| 2026-04-22 | 20.45 | $350.87 | 618930 |
| 2026-04-21 | 19.08 | $335.99 | 295923 |
| 2026-04-20 | 18.09 | $335.36 | 315400 |
| 2026-04-17 | 17.31 | $325.54 | 281300 |
| 2026-04-16 | 16.93 | $319.34 | 234129 |
| 2026-04-15 | 16.67 | $319.91 | 255700 |
| 2026-04-14 | 16.62 | $323.30 | 223307 |
| 2026-04-13 | 16.43 | $324.37 | 230026 |
| 2026-04-10 | 16.40 | $322.20 | 258100 |
| 2026-04-09 | 16.13 | $322.18 | 309100 |
| 2026-04-08 | 15.96 | $320.33 | 325014 |
| 2026-04-07 | 15.95 | $306.64 | 226501 |
| 2026-04-06 | 16.78 | $306.10 | 199400 |
| 2026-04-02 | 17.41 | $305.38 | 175200 |
| 2026-04-01 | 18.13 | $307.19 | 261400 |
| 2026-03-31 | 19.09 | $303.92 | 251845 |
| 2026-03-30 | 19.87 | $300.49 | 189411 |
| 2026-03-27 | 20.39 | $299.59 | 272816 |
| 2026-03-26 | 20.61 | $299.60 | 247300 |
| 2026-03-25 | 20.84 | $298.99 | 337808 |
| 2026-03-24 | 21.46 | $300.22 | 306600 |
| 2026-03-23 | 21.88 | $291.76 | 547400 |
| 2026-03-20 | 22.04 | $290.56 | 646100 |
| 2026-03-19 | 21.95 | $294.80 | 342500 |
| 2026-03-18 | 21.85 | $295.94 | 345346 |
| 2026-03-17 | 22.16 | $299.04 | 281200 |
| 2026-03-16 | 22.61 | $297.80 | 368437 |
| 2026-03-13 | 23.08 | $297.44 | 391100 |
| 2026-03-12 | 23.34 | $299.28 | 384818 |
| 2026-03-11 | 23.85 | $308.09 | 477600 |
| 2026-03-10 | 24.39 | $300.31 | 442387 |
| 2026-03-09 | 25.05 | $302.58 | 341800 |
| 2026-03-06 | 25.31 | $303.26 | 368908 |
| 2026-03-05 | 25.91 | $311.15 | 299900 |
| 2026-03-04 | 27.07 | $313.12 | 365200 |
| 2026-03-03 | 28.29 | $313.91 | 262800 |
| 2026-03-02 | 29.58 | $322.85 | 344354 |
| 2026-02-27 | 30.89 | $315.64 | 662640 |
| 2026-02-26 | 32.21 | $316.10 | 416308 |
| 2026-02-25 | 33.68 | $316.74 | 289041 |
| 2026-02-24 | 35.32 | $317.11 | 405101 |
| 2026-02-23 | 37.07 | $322.70 | 464500 |
| 2026-02-20 | 38.97 | $319.01 | 496791 |
| 2026-02-19 | 40.94 | $327.28 | 708957 |
| 2026-02-18 | 42.86 | $336.44 | 586342 |
| 2026-02-17 | 43.63 | $340.30 | 449800 |
| 2026-02-13 | 44.43 | $343.43 | 573300 |
| 2026-02-12 | 44.61 | $356.25 | 467530 |
| 2026-02-11 | 43.28 | $360.37 | 328700 |
| 2026-02-10 | 42.01 | $353.28 | 354000 |
| 2026-02-09 | 40.85 | $352.26 | 274027 |
| 2026-02-06 | 39.66 | $353.27 | 373500 |
| 2026-02-05 | 38.41 | $342.27 | 325600 |
| 2026-02-04 | 37.29 | $346.73 | 356300 |
| 2026-02-03 | 36.16 | $336.09 | 475199 |
| 2026-02-02 | 35.29 | $332.06 | 389316 |
| 2026-01-30 | 34.61 | $329.50 | 627325 |
| 2026-01-29 | 34.02 | $332.29 | 320649 |
| 2026-01-28 | 33.04 | $325.86 | 241200 |
| 2026-01-27 | 32.14 | $327.23 | 323900 |
| 2026-01-26 | 31.30 | $326.47 | 256735 |
| 2026-01-23 | 29.86 | $329.83 | 286000 |
| 2026-01-22 | 28.63 | $328.21 | 283821 |
| 2026-01-21 | 27.12 | $330.84 | 358300 |
| 2026-01-20 | 25.63 | $322.24 | 458500 |
| 2026-01-16 | 24.40 | $324.03 | 465245 |
| 2026-01-15 | 23.08 | $322.55 | 394615 |
| 2026-01-14 | 21.74 | $315.58 | 343608 |
| 2026-01-13 | 20.59 | $311.62 | 213900 |
| 2026-01-12 | 19.68 | $310.06 | 197200 |
| 2026-01-09 | 18.96 | $308.83 | 264300 |
| 2026-01-08 | 18.27 | $307.86 | 406600 |
| 2026-01-07 | 17.65 | $300.07 | 266600 |
| 2026-01-06 | 17.62 | $299.82 | 229400 |
| 2026-01-05 | 17.58 | $296.57 | 245700 |
| 2026-01-02 | 17.60 | $295.82 | 216900 |
| 2025-12-31 | 18.05 | $288.87 | 216315 |
| 2025-12-30 | 18.97 | $291.51 | 197600 |
| 2025-12-29 | 19.54 | $292.87 | 216203 |
| 2025-12-26 | 19.97 | $296.71 | 105900 |
| 2025-12-24 | 20.12 | $295.51 | 159800 |
| 2025-12-23 | 20.26 | $295.37 | 222826 |
| 2025-12-22 | 20.31 | $295.52 | 193900 |
| 2025-12-19 | 20.42 | $290.99 | 831739 |
| 2025-12-18 | 20.53 | $296.62 | 390503 |
| 2025-12-17 | 19.93 | $297.71 | 516600 |
| 2025-12-16 | 19.38 | $294.42 | 436400 |
| 2025-12-15 | 19.13 | $291.88 | 332400 |
| 2025-12-12 | 19.08 | $291.53 | 330300 |
| 2025-12-11 | 18.50 | $291.14 | 303138 |
| 2025-12-10 | 17.96 | $288.91 | 546505 |
| 2025-12-09 | 17.66 | $280.63 | 225600 |
| 2025-12-08 | 18.07 | $281.28 | 268922 |
| 2025-12-05 | 18.43 | $285.82 | 272210 |
| 2025-12-04 | 18.19 | $288.09 | 281125 |
| 2025-12-03 | 17.87 | $288.01 | 331111 |
| 2025-12-02 | 17.56 | $278.37 | 291542 |
| 2025-12-01 | 17.77 | $282.76 | 363100 |
| 2025-11-28 | 17.99 | $279.32 | 164943 |
| 2025-11-26 | 18.63 | $280.59 | 366322 |
| 2025-11-25 | 19.31 | $279.68 | 258148 |
| 2025-11-24 | 20.02 | $273.34 | 537440 |
| 2025-11-21 | 20.52 | $275.14 | 320000 |
| 2025-11-20 | 21.03 | $266.94 | 236105 |
| 2025-11-19 | 20.89 | $266.83 | 211700 |
| 2025-11-18 | 20.38 | $265.93 | 333747 |
| 2025-11-17 | 19.84 | $266.31 | 447917 |
| 2025-11-14 | 19.51 | $270.21 | 319396 |
| 2025-11-13 | 19.45 | $273.45 | 255800 |
| 2025-11-12 | 19.52 | $276.11 | 237600 |
| 2025-11-11 | 19.44 | $270.44 | 251300 |
| 2025-11-10 | 18.91 | $271.94 | 243400 |
| 2025-11-07 | 18.35 | $275.22 | 249500 |
| 2025-11-06 | 18.05 | $274.62 | 260600 |
| 2025-11-05 | 17.86 | $276.75 | 447500 |
| 2025-11-04 | 17.66 | $275.79 | 305400 |
| 2025-11-03 | 17.58 | $281.34 | 431400 |
| 2025-10-31 | 17.80 | $282.43 | 597506 |
| 2025-10-30 | 18.07 | $279.89 | 323204 |
| 2025-10-29 | 18.18 | $282.23 | 458142 |
| 2025-10-28 | 18.33 | $280.17 | 547820 |
| 2025-10-27 | 18.61 | $278.73 | 305612 |
| 2025-10-24 | 18.66 | $277.13 | 420200 |
| 2025-10-23 | 18.61 | $273.74 | 616702 |
| 2025-10-22 | 17.95 | $274.34 | 372143 |
| 2025-10-21 | 18.27 | $278.65 | 292212 |
| 2025-10-20 | 18.79 | $278.42 | 385700 |
| 2025-10-17 | 19.02 | $271.70 | 349821 |
| 2025-10-16 | 18.39 | $269.23 | 369900 |
| 2025-10-15 | 17.73 | $272.75 | 226000 |
| 2025-10-14 | 17.40 | $276.04 | 311044 |
| 2025-10-13 | 16.89 | $275.45 | 334000 |
| 2025-10-10 | 16.56 | $272.08 | 280300 |
| 2025-10-09 | 16.23 | $279.33 | 389600 |
| 2025-10-08 | 16.52 | $281.25 | 330520 |
| 2025-10-07 | 16.21 | $280.43 | 283416 |
| 2025-10-06 | 15.98 | $280.96 | 228300 |
| 2025-10-03 | 15.80 | $284.11 | 228900 |
| 2025-10-02 | 15.74 | $285.60 | 307300 |
| 2025-10-01 | 15.67 | $283.16 | 280245 |
| 2025-09-30 | 15.41 | $280.83 | 286731 |
| 2025-09-29 | 14.62 | $277.33 | 580323 |
| 2025-09-26 | 13.77 | $283.94 | 416100 |
| 2025-09-25 | 13.32 | $280.58 | 288900 |
| 2025-09-24 | 12.85 | $284.34 | 261842 |
| 2025-09-23 | 12.53 | $283.01 | 337420 |
| 2025-09-22 | 12.21 | $285.33 | 464425 |
| 2025-09-19 | 11.99 | $287.93 | 918700 |
| 2025-09-18 | 12.07 | $287.60 | 281947 |
| 2025-09-17 | 12.16 | $288.58 | 288703 |
| 2025-09-16 | 12.43 | $290.37 | 252000 |
| 2025-09-15 | 12.93 | $290.94 | 283900 |
| 2025-09-12 | 13.25 | $290.72 | 227307 |
| 2025-09-11 | 13.74 | $296.83 | 197500 |
| 2025-09-10 | 14.44 | $292.29 | 203815 |
| 2025-09-09 | 15.01 | $293.07 | 232000 |
| 2025-09-08 | 15.78 | $298.02 | 262000 |
| 2025-09-05 | 16.31 | $298.99 | 238000 |
| 2025-09-04 | 16.88 | $294.96 | 286300 |
| 2025-09-03 | 17.43 | $289.84 | 181500 |
| 2025-09-02 | 17.68 | $290.37 | 200700 |
| 2025-08-29 | 18.06 | $295.66 | 359909 |
| 2025-08-28 | 18.87 | $294.32 | 225723 |
| 2025-08-27 | 19.62 | $295.19 | 296536 |
| 2025-08-26 | 20.60 | $295.34 | 395526 |
| 2025-08-25 | 21.60 | $294.33 | 270700 |
| 2025-08-22 | 22.69 | $294.54 | 305705 |
| 2025-08-21 | 23.79 | $285.85 | 305838 |
| 2025-08-20 | 24.20 | $286.09 | 504937 |
| 2025-08-19 | 24.63 | $287.17 | 307600 |
| 2025-08-18 | 24.82 | $283.33 | 291044 |
| 2025-08-15 | 24.85 | $286.06 | 291600 |
| 2025-08-14 | 25.14 | $290.27 | 263632 |
| 2025-08-13 | 25.35 | $293.66 | 236400 |
| 2025-08-12 | 25.62 | $286.51 | 366500 |
| 2025-08-11 | 25.34 | $283.13 | 344714 |
| 2025-08-08 | 24.87 | $285.03 | 316300 |
| 2025-08-07 | 24.54 | $285.47 | 360413 |
| 2025-08-06 | 24.10 | $285.98 | 289500 |
| 2025-08-05 | 23.79 | $287.78 | 287800 |
| 2025-08-04 | 23.37 | $284.66 | 345049 |
| 2025-08-01 | 22.78 | $283.43 | 459944 |
| 2025-07-31 | 22.13 | $290.13 | 421900 |
| 2025-07-30 | 21.77 | $295.17 | 493555 |
| 2025-07-29 | 21.62 | $299.72 | 558700 |
| 2025-07-28 | 21.54 | $300.10 | 793742 |
| 2025-07-25 | 21.62 | $306.14 | 761042 |
| 2025-07-24 | 21.68 | $301.33 | 1.2M |
| 2025-07-23 | 21.74 | $343.66 | 477357 |
| 2025-07-22 | 20.74 | $340.20 | 587700 |
| 2025-07-21 | 19.63 | $339.04 | 700100 |
| 2025-07-18 | 18.69 | $336.21 | 497900 |
| 2025-07-17 | 18.09 | $330.63 | 327400 |
| 2025-07-16 | 17.77 | $325.94 | 301600 |
| 2025-07-15 | 17.88 | $322.00 | 187227 |
| 2025-07-14 | 17.76 | $328.06 | 243604 |
| 2025-07-11 | 17.03 | $328.48 | 368600 |
| 2025-07-10 | 16.27 | $332.56 | 346102 |
| 2025-07-09 | 15.15 | $327.92 | 240600 |
| 2025-07-08 | 14.21 | $327.42 | 283345 |
| 2025-07-07 | 13.21 | $323.77 | 280000 |
| 2025-07-03 | 12.31 | $326.96 | 159208 |
| 2025-07-02 | 11.31 | $325.44 | 317300 |
| 2025-07-01 | 10.41 | $321.33 | 389237 |
| 2025-06-30 | 9.65 | $313.90 | 291300 |
| 2025-06-27 | 9.29 | $316.81 | 580628 |
| 2025-06-26 | 8.90 | $314.65 | 150800 |
| 2025-06-25 | 8.73 | $309.04 | 212400 |
| 2025-06-24 | 8.94 | $308.90 | 275735 |
| 2025-06-23 | 9.09 | $309.33 | 297502 |
| 2025-06-20 | 9.45 | $307.55 | 1.2M |
| 2025-06-18 | 9.83 | $309.05 | 411400 |
| 2025-06-17 | 9.94 | $309.74 | 349325 |
| 2025-06-16 | 10.06 | $305.82 | 290900 |
| 2025-06-13 | 10.19 | $310.12 | 272638 |
| 2025-06-12 | 10.28 | $309.98 | 558526 |
| 2025-06-11 | 10.49 | $307.64 | 413028 |
| 2025-06-10 | 10.79 | $311.59 | 406603 |
| 2025-06-09 | 10.56 | $309.13 | 292800 |
| 2025-06-06 | 10.33 | $309.79 | 276900 |
| 2025-06-05 | 9.86 | $307.07 | 311146 |
| 2025-06-04 | 9.68 | $308.57 | 557500 |
| 2025-06-03 | 9.28 | $308.22 | 412400 |
| 2025-06-02 | 9.16 | $301.91 | 491523 |
| 2025-05-30 | 8.94 | $292.82 | 696900 |
| 2025-05-29 | 8.90 | $291.94 | 328243 |
| 2025-05-28 | 9.13 | $295.56 | 219400 |
| 2025-05-27 | 9.47 | $300.24 | 406600 |
| 2025-05-23 | 9.83 | $291.98 | 250529 |
| 2025-05-22 | 9.92 | $295.82 | 273200 |
| 2025-05-21 | 10.36 | $299.78 | 280103 |
| 2025-05-20 | 10.51 | $303.94 | 259500 |
| 2025-05-19 | 10.32 | $304.46 | 187000 |
| 2025-05-16 | 10.17 | $304.00 | 303400 |
| 2025-05-15 | 10.01 | $300.73 | 176100 |
| 2025-05-14 | 10.11 | $300.25 | 222777 |
| 2025-05-13 | 10.22 | $299.16 | 275400 |
| 2025-05-12 | 10.22 | $304.45 | 249500 |
| 2025-05-09 | 9.98 | $296.32 | 176022 |
| 2025-05-08 | 10.37 | $295.85 | 228526 |
| 2025-05-07 | 10.53 | $297.29 | 306600 |
| 2025-05-06 | 10.89 | $295.76 | 302826 |
| 2025-05-05 | 11.34 | $294.97 | 195414 |
| 2025-05-02 | 11.79 | $297.22 | 214820 |
| 2025-05-01 | 12.27 | $290.31 | 205600 |
| 2025-04-30 | 12.70 | $288.23 | 591021 |
| 2025-04-29 | 12.84 | $288.06 | 239017 |
| 2025-04-28 | 13.14 | $287.28 | 265300 |
| 2025-04-25 | 13.46 | $284.25 | 301908 |
| 2025-04-24 | 13.56 | $285.16 | 367206 |
| 2025-04-23 | 13.66 | $283.11 | 345000 |
| 2025-04-22 | 14.34 | $280.09 | 266353 |
| 2025-04-21 | 14.24 | $271.85 | 268600 |
| 2025-04-17 | 13.78 | $277.62 | 272714 |
| 2025-04-16 | 13.48 | $275.20 | 230348 |
| 2025-04-15 | 13.16 | $276.70 | 163647 |
| 2025-04-14 | 13.04 | $278.33 | 216900 |
| 2025-04-11 | 13.02 | $279.55 | 357831 |
| 2025-04-10 | 12.86 | $277.61 | 576222 |
| 2025-04-09 | 12.70 | $280.28 | 726500 |
| 2025-04-08 | 12.53 | $262.08 | 484100 |
| 2025-04-07 | 11.84 | $263.39 | 718600 |
| 2025-04-04 | 10.69 | $264.78 | 660228 |
| 2025-04-03 | 9.87 | $275.32 | 409213 |
| 2025-04-02 | 9.91 | $293.90 | 331600 |
| 2025-04-01 | 10.19 | $289.01 | 311300 |
| 2025-03-31 | 10.72 | $288.75 | 362442 |
| 2025-03-28 | 11.05 | $286.28 | 297100 |
| 2025-03-27 | 11.43 | $293.82 | 268600 |
| 2025-03-26 | 11.37 | $294.33 | 283790 |
| 2025-03-25 | 11.38 | $293.22 | 420929 |
| 2025-03-24 | 11.48 | $287.39 | 450548 |
| 2025-03-21 | 12.04 | $277.56 | 3.1M |
| 2025-03-20 | 11.82 | $281.50 | 524296 |
| 2025-03-19 | 12.09 | $283.06 | 473117 |
| 2025-03-18 | 12.18 | $280.76 | 320143 |
| 2025-03-17 | 12.19 | $279.42 | 572200 |
| 2025-03-14 | 12.17 | $282.78 | 297314 |
| 2025-03-13 | 12.62 | $278.93 | 385720 |
| 2025-03-12 | 12.80 | $277.62 | 386100 |
| 2025-03-11 | 13.22 | $281.61 | 372600 |
| 2025-03-10 | 13.87 | $282.58 | 400402 |
| 2025-03-07 | 14.56 | $288.93 | 379900 |
| 2025-03-06 | 15.28 | $283.33 | 362800 |
| 2025-03-05 | 15.61 | $283.33 | 512900 |
| 2025-03-04 | 15.97 | $281.23 | 568181 |
| 2025-03-03 | 16.34 | $289.02 | 416100 |
| 2025-02-28 | 17.01 | $297.16 | 418900 |
| 2025-02-27 | 17.25 | $295.00 | 277014 |
| 2025-02-26 | 17.22 | $294.29 | 278000 |
| 2025-02-25 | 17.19 | $296.04 | 479100 |
| 2025-02-24 | 17.03 | $299.21 | 755339 |
| 2025-02-21 | 16.50 | $301.06 | 531400 |
| 2025-02-20 | 15.83 | $302.66 | 874200 |
| 2025-02-19 | 15.13 | $293.62 | 532147 |
| 2025-02-18 | 15.09 | $299.38 | 416500 |
| 2025-02-14 | 14.77 | $297.69 | 513308 |
| 2025-02-13 | 14.54 | $291.26 | 294500 |
| 2025-02-12 | 14.85 | $287.20 | 334800 |
| 2025-02-11 | 15.32 | $290.44 | 233130 |
| 2025-02-10 | 15.42 | $291.17 | 481719 |
| 2025-02-07 | 15.53 | $283.04 | 294200 |
| 2025-02-06 | 16.10 | $285.10 | 282149 |
| 2025-02-05 | 16.82 | $286.55 | 349100 |
| 2025-02-04 | 17.40 | $281.71 | 455113 |
| 2025-02-03 | 17.91 | $285.86 | 434200 |
| 2025-01-31 | 18.69 | $289.50 | 496314 |
| 2025-01-30 | 19.28 | $296.54 | 417441 |
| 2025-01-29 | 19.73 | $292.57 | 391817 |
| 2025-01-28 | 20.47 | $292.68 | 289759 |
| 2025-01-27 | 21.25 | $288.22 | 342713 |
| 2025-01-24 | 22.20 | $290.72 | 328323 |
| 2025-01-23 | 23.24 | $287.82 | 431726 |
| 2025-01-22 | 24.40 | $287.54 | 417479 |
| 2025-01-21 | 25.45 | $290.47 | 499075 |
| 2025-01-17 | 26.37 | $288.06 | 499640 |
| 2025-01-16 | 27.69 | $284.28 | 326038 |
| 2025-01-15 | 28.83 | $281.99 | 334300 |
| 2025-01-14 | 29.86 | $277.76 | 390005 |
| 2025-01-13 | 30.48 | $274.80 | 462434 |
| 2025-01-10 | 30.86 | $267.04 | 536200 |
| 2025-01-08 | 30.71 | $267.51 | 507600 |
| 2025-01-07 | 30.69 | $270.11 | 689700 |
| 2025-01-06 | 30.79 | $271.34 | 444818 |
| 2025-01-03 | 31.01 | $267.75 | 430215 |
| 2025-01-02 | 30.39 | $266.61 | 324800 |
| 2024-12-31 | 29.89 | $269.26 | 346700 |
| 2024-12-30 | 29.15 | $266.22 | 280060 |
| 2024-12-27 | 28.12 | $269.73 | 304241 |
| 2024-12-26 | 27.13 | $271.30 | 333839 |
| 2024-12-24 | 25.93 | $270.98 | 131600 |
| 2024-12-23 | 24.72 | $270.08 | 404095 |
| 2024-12-20 | 23.32 | $269.02 | 3.9M |
| 2024-12-19 | 21.85 | $264.20 | 500550 |
| 2024-12-18 | 20.48 | $268.47 | 435700 |
| 2024-12-17 | 19.22 | $280.07 | 723025 |
| 2024-12-16 | 18.31 | $287.82 | 395541 |
| 2024-12-13 | 17.85 | $292.16 | 263894 |
| 2024-12-12 | 17.64 | $301.43 | 354212 |
| 2024-12-11 | 17.91 | $306.29 | 401810 |
| 2024-12-10 | 18.66 | $306.88 | 287245 |
| 2024-12-09 | 19.40 | $308.26 | 256770 |
| 2024-12-06 | 20.35 | $304.39 | 265253 |
| 2024-12-05 | 21.37 | $307.60 | 325297 |
| 2024-12-04 | 22.22 | $310.82 | 214349 |
| 2024-12-03 | 22.78 | $317.32 | 211300 |
| 2024-12-02 | 22.63 | $319.95 | 409908 |
| 2024-11-29 | 22.19 | $321.24 | 174000 |
| 2024-11-27 | 21.53 | $322.58 | 252600 |
| 2024-11-26 | 20.83 | $321.91 | 205495 |
| 2024-11-25 | 20.24 | $323.08 | 562725 |
| 2024-11-22 | 19.56 | $319.27 | 282242 |
| 2024-11-21 | 18.98 | $316.43 | 326311 |
| 2024-11-20 | 18.57 | $313.53 | 378305 |
| 2024-11-19 | 18.38 | $309.03 | 304818 |
| 2024-11-18 | 18.38 | $310.33 | 408700 |
| 2024-11-15 | 18.27 | $310.44 | 318600 |
| 2024-11-14 | 18.10 | $309.97 | 405100 |
| 2024-11-13 | 17.92 | $312.92 | 228635 |
| 2024-11-12 | 17.12 | $319.81 | 402827 |
| 2024-11-11 | 15.92 | $323.18 | 334900 |
| 2024-11-08 | 14.43 | $320.62 | 287534 |
| 2024-11-07 | 12.95 | $321.03 | 565000 |
| 2024-11-06 | 11.40 | $326.32 | 698173 |
| 2024-11-05 | 9.76 | $291.70 | 294300 |
| 2024-11-04 | 10.02 | $289.04 | 219200 |
| 2024-11-01 | 10.48 | $287.09 | 235717 |
| 2024-10-31 | 10.95 | $286.34 | 244625 |
| 2024-10-30 | 11.45 | $289.59 | 147946 |
| 2024-10-29 | 11.63 | $294.35 | 253700 |
| 2024-10-28 | 11.50 | $297.54 | 372504 |
| 2024-10-25 | 11.37 | $283.54 | 368712 |
| 2024-10-24 | 11.70 | $293.80 | 636414 |
| 2024-10-23 | 11.70 | $282.63 | 387710 |
| 2024-10-22 | 12.12 | $287.19 | 337400 |
| 2024-10-21 | 12.57 | $296.32 | 204211 |
| 2024-10-18 | 11.90 | $296.92 | 179530 |
| 2024-10-17 | 11.27 | $296.34 | 270000 |
| 2024-10-16 | 10.62 | $292.25 | 157342 |
| 2024-10-15 | 10.33 | $290.82 | 207000 |
| 2024-10-14 | 9.98 | $293.66 | 248900 |
| 2024-10-11 | 9.79 | $290.95 | 274700 |
| 2024-10-10 | 9.85 | $286.42 | 274900 |
| 2024-10-09 | 10.34 | $288.07 | 225800 |
| 2024-10-08 | 10.86 | $283.46 | 283900 |
| 2024-10-07 | 11.04 | $284.67 | 272300 |
| 2024-10-04 | 11.22 | $281.38 | 227327 |
| 2024-10-03 | 11.70 | $279.86 | 272811 |
| 2024-10-02 | 12.21 | $285.93 | 221025 |
| 2024-10-01 | 12.42 | $289.96 | 227800 |
| 2024-09-30 | 12.47 | $289.21 | 276339 |
| 2024-09-27 | 12.63 | $289.62 | 214600 |
| 2024-09-26 | 12.58 | $289.99 | 258332 |
| 2024-09-25 | 12.36 | $287.46 | 365449 |
| 2024-09-24 | 12.51 | $289.42 | 375234 |
| 2024-09-23 | 12.56 | $283.73 | 390300 |
| 2024-09-20 | 13.18 | $281.08 | 1.4M |
| 2024-09-19 | 13.78 | $286.14 | 370400 |
| 2024-09-18 | 14.41 | $277.11 | 365100 |
| 2024-09-17 | 14.80 | $280.61 | 265215 |
| 2024-09-16 | 15.36 | $279.29 | 263100 |
| 2024-09-13 | 15.72 | $277.90 | 281700 |
| 2024-09-12 | 16.02 | $274.04 | 323000 |
| 2024-09-11 | 15.76 | $272.22 | 542800 |
| 2024-09-10 | 15.29 | $271.23 | 335800 |
| 2024-09-09 | 15.06 | $272.37 | 378636 |
| 2024-09-06 | 15.09 | $272.69 | 376500 |
| 2024-09-05 | 14.93 | $271.96 | 433115 |
| 2024-09-04 | 14.65 | $273.46 | 330500 |
| 2024-09-03 | 14.49 | $272.79 | 365831 |
| 2024-08-30 | 14.33 | $286.65 | 507100 |
| 2024-08-29 | 14.93 | $280.60 | 260521 |
| 2024-08-28 | 15.38 | $278.37 | 321940 |
| 2024-08-27 | 15.46 | $281.78 | 256000 |
| 2024-08-26 | 15.82 | $286.71 | 495818 |
| 2024-08-23 | 16.43 | $282.14 | 274213 |
| 2024-08-22 | 16.67 | $279.20 | 288210 |
| 2024-08-21 | 16.91 | $283.35 | 230700 |
| 2024-08-20 | 17.28 | $279.07 | 238000 |
| 2024-08-19 | 17.40 | $280.19 | 206514 |
| 2024-08-16 | 17.63 | $281.54 | 197529 |
| 2024-08-15 | 17.96 | $283.50 | 231236 |
| 2024-08-14 | 18.32 | $280.14 | 272800 |
| 2024-08-13 | 18.37 | $282.53 | 331600 |
| 2024-08-12 | 18.49 | $278.81 | 310600 |
| 2024-08-09 | 18.57 | $282.82 | 358400 |
| 2024-08-08 | 18.82 | $285.30 | 275900 |
| 2024-08-07 | 19.26 | $282.41 | 422700 |
| 2024-08-06 | 19.73 | $287.11 | 474800 |
| 2024-08-05 | 20.07 | $283.99 | 648500 |
| 2024-08-02 | 20.24 | $287.22 | 402335 |
| 2024-08-01 | 20.96 | $295.95 | 342800 |
| 2024-07-31 | 21.68 | $304.56 | 417800 |
| 2024-07-30 | 21.48 | $302.00 | 308047 |
| 2024-07-29 | 21.63 | $303.00 | 277727 |
| 2024-07-26 | 21.66 | $304.05 | 452800 |
| 2024-07-25 | 21.68 | $308.15 | 832018 |
| 2024-07-24 | 21.69 | $293.82 | 474036 |
| 2024-07-23 | 22.59 | $301.16 | 335048 |
| 2024-07-22 | 22.97 | $302.70 | 348400 |
| 2024-07-19 | 23.31 | $304.12 | 284832 |
| 2024-07-18 | 23.21 | $307.96 | 355100 |
| 2024-07-17 | 22.85 | $308.75 | 311000 |
| 2024-07-16 | 22.57 | $307.63 | 283909 |
| 2024-07-15 | 22.43 | $300.44 | 354115 |
| 2024-07-12 | 22.54 | $296.82 | 401844 |
| 2024-07-11 | 22.98 | $292.42 | 448633 |
| 2024-07-10 | 23.97 | $284.15 | 301407 |
| 2024-07-09 | 24.44 | $277.90 | 314652 |
| 2024-07-08 | 24.48 | $280.70 | 251300 |
| 2024-07-05 | 24.75 | $280.51 | 642748 |
| 2024-07-03 | 24.92 | $282.24 | 266617 |
| 2024-07-02 | 25.44 | $282.84 | 395807 |
| 2024-07-01 | 25.73 | $279.98 | 467941 |
| 2024-06-28 | 26.04 | $285.60 | 840227 |
| 2024-06-27 | 26.70 | $280.64 | 467710 |
| 2024-06-26 | 27.03 | $282.72 | 349425 |
| 2024-06-25 | 27.01 | $280.03 | 447039 |
| 2024-06-24 | 27.09 | $282.10 | 350800 |
| 2024-06-21 | 27.44 | $281.90 | 1.5M |
| 2024-06-20 | 27.65 | $280.73 | 492422 |
| 2024-06-18 | 27.92 | $283.19 | 373800 |
| 2024-06-17 | 28.21 | $284.74 | 442800 |
| 2024-06-14 | 28.36 | $277.09 | 424000 |
| 2024-06-13 | 27.55 | $279.47 | 393412 |
| 2024-06-12 | 26.88 | $280.93 | 310237 |
| 2024-06-11 | 26.35 | $280.79 | 362446 |
| 2024-06-10 | 25.53 | $284.57 | 422800 |
| 2024-06-07 | 24.77 | $286.96 | 342213 |
| 2024-06-06 | 24.29 | $289.44 | 222626 |
| 2024-06-05 | 23.97 | $289.36 | 366142 |
| 2024-06-04 | 23.55 | $288.15 | 407600 |
| 2024-06-03 | 23.20 | $297.23 | 257000 |
| 2024-05-31 | 23.48 | $300.78 | 687026 |
| 2024-05-30 | 23.69 | $298.16 | 360300 |
| 2024-05-29 | 23.63 | $292.53 | 349300 |
| 2024-05-28 | 23.57 | $302.13 | 376400 |
| 2024-05-24 | 24.07 | $303.80 | 329000 |
| 2024-05-23 | 25.00 | $304.80 | 344422 |
| 2024-05-22 | 25.87 | $302.27 | 327338 |
| 2024-05-21 | 26.54 | $300.55 | 241914 |
| 2024-05-20 | 27.17 | $303.31 | 331241 |
| 2024-05-17 | 27.83 | $298.37 | 356400 |
| 2024-05-16 | 28.03 | $298.06 | 275840 |
| 2024-05-15 | 28.24 | $296.56 | 378800 |
| 2024-05-14 | 28.17 | $290.65 | 399845 |
| 2024-05-13 | 27.83 | $293.80 | 235806 |
| 2024-05-10 | 27.72 | $293.15 | 228100 |
| 2024-05-09 | 27.61 | $295.51 | 234054 |
| 2024-05-08 | 27.50 | $292.81 | 275043 |
| 2024-05-07 | 27.23 | $295.36 | 438149 |
| 2024-05-06 | 26.93 | $292.16 | 298523 |
| 2024-05-03 | 26.27 | $289.78 | 249200 |
| 2024-05-02 | 25.46 | $290.72 | 281025 |
| 2024-05-01 | 24.39 | $286.31 | 387500 |
| 2024-04-30 | 23.27 | $284.72 | 401900 |
| 2024-04-29 | 22.21 | $293.93 | 364000 |
| 2024-04-26 | 21.34 | $290.62 | 488500 |
| 2024-04-25 | 20.43 | $292.13 | 920200 |
| 2024-04-24 | 19.22 | $313.56 | 301000 |
| 2024-04-23 | 19.72 | $313.94 | 233200 |
| 2024-04-22 | 19.92 | $319.54 | 159000 |
| 2024-04-19 | 20.41 | $319.49 | 223949 |
| 2024-04-18 | 20.92 | $320.16 | 147700 |
| 2024-04-17 | 21.73 | $322.12 | 145800 |
| 2024-04-16 | 22.76 | $322.88 | 160646 |
| 2024-04-15 | 23.76 | $325.23 | 175800 |
| 2024-04-12 | 24.78 | $325.53 | 182013 |
| 2024-04-11 | 25.70 | $330.75 | 194515 |
| 2024-04-10 | 26.24 | $332.01 | 189800 |
| 2024-04-09 | 26.60 | $335.95 | 193900 |
| 2024-04-08 | 26.58 | $337.08 | 234904 |
| 2024-04-05 | 26.32 | $340.04 | 182930 |
| 2024-04-04 | 26.21 | $336.28 | 168300 |
| 2024-04-03 | 26.01 | $338.51 | 215800 |
| 2024-04-02 | 26.01 | $333.08 | 268000 |
| 2024-04-01 | 26.33 | $333.14 | 167707 |
| 2024-03-28 | 26.49 | $334.18 | 227900 |
| 2024-03-27 | 26.29 | $336.90 | 170400 |
| 2024-03-26 | 26.07 | $331.38 | 203100 |
| 2024-03-25 | 26.00 | $331.53 | 211433 |
| 2024-03-22 | 25.64 | $330.43 | 207444 |
| 2024-03-21 | 25.47 | $331.85 | 166656 |
| 2024-03-20 | 25.31 | $326.93 | 162340 |
| 2024-03-19 | 25.40 | $325.08 | 323928 |
| 2024-03-18 | 25.67 | $320.71 | 203163 |
| 2024-03-15 | 26.10 | $320.64 | 1.1M |
| 2024-03-14 | 26.67 | $319.25 | 315330 |
| 2024-03-13 | 27.27 | $324.07 | 310600 |
| 2024-03-12 | 27.46 | $321.18 | 176727 |
| 2024-03-11 | 27.84 | $317.94 | 193618 |
| 2024-03-08 | 28.45 | $319.80 | 311200 |
| 2024-03-07 | 28.53 | $321.98 | 253642 |
| 2024-03-06 | 28.47 | $322.27 | 193400 |
| 2024-03-05 | 28.36 | $320.26 | 185400 |
| 2024-03-04 | 28.39 | $321.77 | 250946 |
| 2024-03-01 | 28.17 | $320.18 | 258608 |
| 2024-02-29 | 27.95 | $321.22 | 744800 |
| 2024-02-28 | 27.85 | $321.46 | 249335 |
| 2024-02-27 | 27.71 | $322.90 | 255024 |
| 2024-02-26 | 27.20 | $325.59 | 177849 |
| 2024-02-23 | 26.63 | $324.12 | 226229 |
| 2024-02-22 | 26.14 | $319.30 | 215138 |
| 2024-02-21 | 25.84 | $316.27 | 310000 |
| 2024-02-20 | 25.58 | $317.57 | 423546 |
| 2024-02-16 | 24.97 | $326.43 | 395105 |
| 2024-02-15 | 23.47 | $332.34 | 600688 |
| 2024-02-14 | 21.90 | $294.65 | 290900 |
| 2024-02-13 | 22.25 | $289.07 | 255500 |
| 2024-02-12 | 22.67 | $298.47 | 246619 |
| 2024-02-09 | 21.28 | $299.61 | 205241 |
| 2024-02-08 | 20.04 | $297.43 | 187800 |
| 2024-02-07 | 18.82 | $298.26 | 201112 |
| 2024-02-06 | 17.54 | $291.39 | 149916 |
| 2024-02-05 | 16.77 | $288.64 | 128142 |
| 2024-02-02 | 16.22 | $290.14 | 172000 |
| 2024-02-01 | 15.33 | $289.60 | 213900 |
| 2024-01-31 | 14.55 | $285.42 | 299922 |
| 2024-01-30 | 13.73 | $290.75 | 153000 |
| 2024-01-29 | 12.90 | $284.84 | 165647 |
| 2024-01-26 | 12.68 | $281.29 | 131201 |
| 2024-01-25 | 12.59 | $280.41 | 171421 |
| 2024-01-24 | 12.43 | $280.98 | 163949 |
| 2024-01-23 | 12.25 | $281.58 | 212300 |
| 2024-01-22 | 11.95 | $283.37 | 231729 |
| 2024-01-19 | 12.00 | $278.84 | 164700 |
| 2024-01-18 | 12.34 | $280.29 | 166800 |
| 2024-01-17 | 12.35 | $278.85 | 130100 |
| 2024-01-16 | 12.52 | $278.59 | 243800 |
| 2024-01-12 | 12.15 | $281.97 | 133841 |
| 2024-01-11 | 11.74 | $280.82 | 229927 |
| 2024-01-10 | 11.50 | $277.00 | 189300 |
| 2024-01-09 | 11.62 | $277.49 | 190617 |
| 2024-01-08 | 11.47 | $284.36 | 236843 |
| 2024-01-05 | 11.32 | $277.64 | 352821 |
| 2024-01-04 | 11.88 | $275.61 | 217300 |
| 2024-01-03 | 12.35 | $279.13 | 185200 |
| 2024-01-02 | 12.34 | $281.43 | 184317 |
| 2023-12-29 | 12.34 | $279.68 | 188617 |
| 2023-12-28 | 12.38 | $281.25 | 105249 |
| 2023-12-27 | 12.13 | $282.91 | 112307 |
| 2023-12-26 | 11.60 | $282.75 | 103500 |
| 2023-12-22 | 11.08 | $282.68 | 227903 |
| 2023-12-21 | 10.53 | $279.01 | 266300 |
| 2023-12-20 | 10.39 | $273.82 | 216034 |
| 2023-12-19 | 10.30 | $277.13 | 262126 |
| 2023-12-18 | 10.38 | $273.13 | 265800 |
| 2023-12-15 | 10.46 | $270.52 | 637400 |
| 2023-12-14 | 10.81 | $269.87 | 389036 |
| 2023-12-13 | 11.35 | $268.92 | 371962 |
| 2023-12-12 | 11.46 | $266.10 | 230122 |
| 2023-12-11 | 11.76 | $269.95 | 292700 |
| 2023-12-08 | 12.07 | $264.64 | 173218 |
| 2023-12-07 | 12.69 | $267.63 | 178437 |
| 2023-12-06 | 13.20 | $267.05 | 272633 |
| 2023-12-05 | 13.80 | $269.67 | 293507 |
| 2023-12-04 | 14.21 | $277.53 | 270900 |
| 2023-12-01 | 13.72 | $278.91 | 287700 |
| 2023-11-30 | 13.26 | $275.26 | 870100 |
| 2023-11-29 | 13.21 | $270.25 | 297014 |
| 2023-11-28 | 13.57 | $269.23 | 355649 |
| 2023-11-27 | 13.95 | $271.56 | 314700 |
| 2023-11-24 | 14.43 | $268.00 | 81300 |
| 2023-11-22 | 15.10 | $267.81 | 199700 |
| 2023-11-21 | 15.80 | $267.43 | 241300 |
| 2023-11-20 | 16.56 | $269.84 | 228042 |
| 2023-11-17 | 17.12 | $272.42 | 242892 |
| 2023-11-16 | 17.38 | $271.84 | 211100 |
| 2023-11-15 | 17.94 | $272.74 | 239515 |
| 2023-11-14 | 18.05 | $272.87 | 200600 |
| 2023-11-13 | 18.31 | $267.60 | 131018 |
| 2023-11-10 | 19.21 | $267.21 | 128413 |
| 2023-11-09 | 20.20 | $264.47 | 233200 |
| 2023-11-08 | 21.12 | $265.00 | 363908 |
| 2023-11-07 | 22.04 | $265.41 | 323508 |
| 2023-11-06 | 23.14 | $265.88 | 319323 |
| 2023-11-03 | 24.29 | $265.10 | 305600 |
| 2023-11-02 | 25.49 | $265.04 | 427100 |
| 2023-11-01 | 26.52 | $262.05 | 456306 |
| 2023-10-31 | 27.26 | $254.38 | 344848 |
| 2023-10-30 | 27.21 | $252.66 | 264000 |
| 2023-10-27 | 26.84 | $248.34 | 513605 |
| 2023-10-26 | 26.05 | $247.23 | 702306 |
| 2023-10-25 | 25.21 | $247.17 | 405424 |
| 2023-10-24 | 24.99 | $247.00 | 435031 |
| 2023-10-23 | 24.77 | $244.56 | 326302 |
| 2023-10-20 | 24.03 | $245.71 | 350110 |
| 2023-10-19 | 23.44 | $250.30 | 331020 |
| 2023-10-18 | 23.13 | $253.78 | 298100 |
| 2023-10-17 | 23.18 | $261.79 | 468437 |
| 2023-10-16 | 23.39 | $259.08 | 262218 |
| 2023-10-13 | 23.20 | $255.90 | 352100 |
| 2023-10-12 | 22.99 | $258.04 | 319300 |
| 2023-10-11 | 22.83 | $263.25 | 154400 |
| 2023-10-10 | 23.06 | $264.39 | 136342 |
| 2023-10-09 | 23.58 | $262.48 | 219300 |
| 2023-10-06 | 23.43 | $260.78 | 317729 |
| 2023-10-05 | 23.27 | $258.44 | 338112 |
| 2023-10-04 | 22.66 | $257.62 | 350640 |
| 2023-10-03 | 21.84 | $255.19 | 469431 |
| 2023-10-02 | 20.97 | $260.00 | 323416 |
| 2023-09-29 | 20.57 | $262.23 | 357172 |
| 2023-09-28 | 20.39 | $262.36 | 318142 |
| 2023-09-27 | 20.30 | $263.21 | 242305 |
| 2023-09-26 | 20.15 | $260.18 | 222503 |
| 2023-09-25 | 20.00 | $264.09 | 127100 |
| 2023-09-22 | 19.88 | $262.03 | 207533 |
| 2023-09-21 | 19.84 | $262.59 | 229200 |
| 2023-09-20 | 19.72 | $265.33 | 297323 |
| 2023-09-19 | 19.89 | $268.43 | 378100 |
| 2023-09-18 | 19.66 | $263.65 | 208336 |
| 2023-09-15 | 19.08 | $261.03 | 842600 |
| 2023-09-14 | 18.29 | $265.91 | 384100 |
| 2023-09-13 | 17.79 | $262.90 | 290100 |
| 2023-09-12 | 17.08 | $266.45 | 320600 |
| 2023-09-11 | 16.33 | $261.90 | 431823 |
| 2023-09-08 | 15.56 | $270.20 | 231200 |
| 2023-09-07 | 15.33 | $272.88 | 335400 |
| 2023-09-06 | 15.10 | $268.99 | 249800 |
| 2023-09-05 | 15.03 | $270.84 | 428900 |
| 2023-09-01 | 14.96 | $285.53 | 221551 |
| 2023-08-31 | 14.99 | $284.96 | 542600 |
| 2023-08-30 | 15.32 | $284.48 | 240100 |
| 2023-08-29 | 15.47 | $285.88 | 190816 |
| 2023-08-28 | 15.97 | $277.62 | 134229 |
| 2023-08-25 | 16.38 | $275.74 | 156500 |
| 2023-08-24 | 16.34 | $274.65 | 209400 |
| 2023-08-23 | 16.17 | $274.34 | 245400 |
| 2023-08-22 | 16.28 | $277.20 | 179411 |
| 2023-08-21 | 16.78 | $276.98 | 175136 |
| 2023-08-18 | 17.32 | $278.47 | 213126 |
| 2023-08-17 | 18.01 | $278.41 | 165200 |
| 2023-08-16 | 18.91 | $281.11 | 159500 |
| 2023-08-15 | 19.71 | $279.83 | 136900 |
| 2023-08-14 | 20.72 | $284.82 | 256416 |
| 2023-08-11 | 21.78 | $282.13 | 201015 |
| 2023-08-10 | 22.62 | $279.78 | 158412 |
| 2023-08-09 | 23.51 | $281.81 | 250800 |
| 2023-08-08 | 24.71 | $284.37 | 195000 |
| 2023-08-07 | 25.97 | $284.36 | 259437 |
| 2023-08-04 | 27.16 | $283.32 | 219911 |
| 2023-08-03 | 28.35 | $288.13 | 273743 |
| 2023-08-02 | 29.56 | $285.04 | 296200 |
| 2023-08-01 | 30.79 | $293.07 | 207600 |
| 2023-07-31 | 31.52 | $292.86 | 270400 |
| 2023-07-28 | 32.16 | $289.67 | 256100 |
| 2023-07-27 | 33.21 | $280.59 | 522601 |
| 2023-07-26 | 34.36 | $290.44 | 284346 |
| 2023-07-25 | 33.75 | $292.90 | 232671 |
| 2023-07-24 | 33.11 | $287.41 | 177046 |
| 2023-07-21 | 32.64 | $286.05 | 147401 |
| 2023-07-20 | 32.31 | $285.83 | 236542 |
| 2023-07-19 | 31.96 | $285.07 | 217748 |
| 2023-07-18 | 31.68 | $288.92 | 155206 |
| 2023-07-17 | 31.02 | $285.38 | 183648 |
| 2023-07-14 | 30.51 | $282.44 | 219900 |
| 2023-07-13 | 30.13 | $283.12 | 225842 |
| 2023-07-12 | 28.97 | $283.32 | 258400 |
| 2023-07-11 | 27.75 | $282.28 | 182318 |
| 2023-07-10 | 26.68 | $279.39 | 340400 |
| 2023-07-07 | 25.59 | $275.74 | 305756 |
| 2023-07-06 | 24.61 | $273.28 | 398213 |
| 2023-07-05 | 23.89 | $270.41 | 344200 |
| 2023-07-03 | 22.97 | $272.16 | 134745 |
| 2023-06-30 | 21.63 | $271.59 | 283676 |
| 2023-06-29 | 20.33 | $270.81 | 256327 |
| 2023-06-28 | 19.02 | $265.20 | 352921 |
| 2023-06-27 | 17.87 | $265.52 | 243716 |
| 2023-06-26 | 16.76 | $258.72 | 228300 |
| 2023-06-23 | 15.84 | $258.26 | 547549 |
| 2023-06-22 | 15.05 | $255.57 | 166800 |
| 2023-06-21 | 14.44 | $255.80 | 258400 |
| 2023-06-20 | 13.81 | $252.43 | 292600 |
| 2023-06-16 | 13.38 | $256.07 | 809350 |
| 2023-06-15 | 12.71 | $255.90 | 292900 |
| 2023-06-14 | 11.99 | $254.85 | 355000 |
| 2023-06-13 | 11.10 | $258.51 | 497627 |
| 2023-06-12 | 10.29 | $251.72 | 367258 |
| 2023-06-09 | 9.91 | $246.62 | 367200 |
| 2023-06-08 | 9.94 | $247.35 | 404504 |
| 2023-06-07 | 9.96 | $249.17 | 336210 |
| 2023-06-06 | 10.13 | $245.10 | 288900 |
| 2023-06-05 | 10.62 | $239.39 | 255806 |
| 2023-06-02 | 10.69 | $241.69 | 388100 |
| 2023-06-01 | 10.92 | $232.21 | 422400 |
| 2023-05-31 | 10.45 | $234.68 | 1.8M |
| 2023-05-30 | 9.85 | $232.12 | 383017 |
| 2023-05-26 | 9.44 | $239.71 | 426821 |
| 2023-05-25 | 9.32 | $236.73 | 305737 |
| 2023-05-24 | 8.88 | $235.67 | 508400 |
| 2023-05-23 | 8.59 | $243.87 | 264900 |
| 2023-05-22 | 8.63 | $245.43 | 190414 |
| 2023-05-19 | 8.86 | $244.03 | 190134 |
| 2023-05-18 | 9.09 | $246.84 | 202919 |
| 2023-05-17 | 9.49 | $243.61 | 257645 |
| 2023-05-16 | 9.81 | $240.32 | 332900 |
| 2023-05-15 | 9.90 | $241.65 | 237331 |
| 2023-05-12 | 10.15 | $241.22 | 155600 |
| 2023-05-11 | 10.42 | $239.39 | 193200 |
| 2023-05-10 | 10.52 | $240.65 | 260500 |
| 2023-05-09 | 10.72 | $243.18 | 381821 |
| 2023-05-08 | 11.01 | $240.73 | 317009 |
| 2023-05-05 | 11.31 | $243.56 | 273036 |
| 2023-05-04 | 11.91 | $239.62 | 397400 |
| 2023-05-03 | 12.36 | $246.40 | 439200 |
| 2023-05-02 | 12.50 | $247.65 | 257390 |
| 2023-05-01 | 12.92 | $246.16 | 279315 |
| 2023-04-28 | 13.10 | $247.80 | 547126 |
| 2023-04-27 | 13.26 | $256.49 | 554300 |
| 2023-04-26 | 13.43 | $240.32 | 607500 |
| 2023-04-25 | 13.46 | $240.70 | 590025 |
| 2023-04-24 | 13.57 | $249.91 | 255505 |
| 2023-04-21 | 14.09 | $249.60 | 320240 |
| 2023-04-20 | 14.82 | $249.50 | 327935 |
| 2023-04-19 | 15.40 | $248.44 | 481300 |
| 2023-04-18 | 16.05 | $253.53 | 308118 |
| 2023-04-17 | 16.73 | $247.85 | 550831 |
| 2023-04-14 | 17.22 | $245.53 | 577100 |
| 2023-04-13 | 17.51 | $244.73 | 519310 |
| 2023-04-12 | 17.83 | $246.17 | 430446 |
| 2023-04-11 | 18.47 | $249.38 | 273611 |
| 2023-04-10 | 19.39 | $245.95 | 369208 |
| 2023-04-06 | 20.07 | $241.84 | 298802 |
| 2023-04-05 | 20.30 | $243.97 | 496100 |
| 2023-04-04 | 20.73 | $246.84 | 425614 |
| 2023-04-03 | 21.54 | $256.83 | 330100 |
| 2023-03-31 | 22.09 | $256.74 | 544200 |
| 2023-03-30 | 22.71 | $250.90 | 466404 |
| 2023-03-29 | 23.50 | $252.47 | 544905 |
| 2023-03-28 | 24.17 | $256.26 | 349900 |
| 2023-03-27 | 24.47 | $256.18 | 347600 |
| 2023-03-24 | 24.84 | $252.17 | 406100 |
| 2023-03-23 | 25.56 | $250.09 | 409733 |
| 2023-03-22 | 26.00 | $247.51 | 338700 |
| 2023-03-21 | 26.55 | $250.54 | 474422 |
| 2023-03-20 | 27.04 | $246.71 | 553902 |
| 2023-03-17 | 27.78 | $240.48 | 1.6M |
| 2023-03-16 | 28.87 | $245.96 | 664100 |
| 2023-03-15 | 30.03 | $242.01 | 810500 |
| 2023-03-14 | 31.34 | $251.48 | 834375 |
| 2023-03-13 | 31.63 | $248.69 | 639800 |
| 2023-03-10 | 32.27 | $249.63 | 804280 |
| 2023-03-09 | 32.62 | $254.06 | 504330 |
| 2023-03-08 | 32.49 | $259.58 | 548900 |
| 2023-03-07 | 31.96 | $259.10 | 633200 |
| 2023-03-06 | 31.22 | $257.83 | 712228 |
| 2023-03-03 | 30.44 | $263.48 | 809026 |
| 2023-03-02 | 29.36 | $260.17 | 815219 |
| 2023-03-01 | 28.41 | $252.92 | 571700 |
| 2023-02-28 | 27.74 | $247.84 | 4.3M |
| 2023-02-27 | 27.28 | $244.86 | 776502 |
| 2023-02-24 | 26.68 | $245.10 | 608100 |
| 2023-02-23 | 26.42 | $243.13 | 540742 |
| 2023-02-22 | 25.82 | $244.58 | 641400 |
| 2023-02-21 | 25.18 | $241.93 | 606015 |
| 2023-02-17 | 24.51 | $247.90 | 773401 |
| 2023-02-16 | 23.47 | $243.10 | 745512 |
| 2023-02-15 | 22.56 | $233.44 | 487263 |
| 2023-02-14 | 22.37 | $234.26 | 445115 |
| 2023-02-13 | 21.92 | $230.97 | 438504 |
| 2023-02-10 | 21.76 | $228.05 | 301700 |
| 2023-02-09 | 21.78 | $227.04 | 345700 |
| 2023-02-08 | 21.66 | $231.33 | 279316 |
| 2023-02-07 | 20.86 | $232.59 | 522900 |
| 2023-02-06 | 20.02 | $233.53 | 328300 |
| 2023-02-03 | 18.83 | $235.59 | 502800 |
| 2023-02-02 | 17.50 | $235.19 | 535200 |
| 2023-02-01 | 16.32 | $231.31 | 290900 |
| 2023-01-31 | 15.24 | $227.45 | 329019 |
| 2023-01-30 | 14.49 | $222.25 | 313919 |
| 2023-01-27 | 13.55 | $226.69 | 325520 |
| 2023-01-26 | 12.22 | $227.85 | 340636 |
| 2023-01-25 | 11.03 | $220.85 | 340621 |
| 2023-01-24 | 10.34 | $215.79 | 350300 |
| 2023-01-23 | 9.91 | $216.31 | 295521 |
| 2023-01-20 | 9.52 | $215.67 | 281900 |
| 2023-01-19 | 9.32 | $211.88 | 429834 |
| 2023-01-18 | 9.44 | $210.69 | 320010 |
| 2023-01-17 | 9.23 | $214.02 | 447035 |
| 2023-01-13 | 8.62 | $216.80 | 323344 |
| 2023-01-12 | 8.11 | $213.18 | 287400 |
| 2023-01-11 | 7.95 | $210.56 | 305223 |
| 2023-01-10 | 8.03 | $209.71 | 270828 |
| 2023-01-09 | 8.29 | $205.69 | 309942 |
| 2023-01-06 | 8.52 | $208.14 | 388630 |
| 2023-01-05 | 8.35 | $206.98 | 320731 |
| 2023-01-04 | 8.71 | $205.19 | 346100 |
| 2023-01-03 | 8.95 | $201.39 | 288343 |
| 2022-12-30 | 8.95 | $202.44 | 186732 |
| 2022-12-29 | 8.73 | $202.85 | 166545 |
| 2022-12-28 | 8.55 | $201.61 | 172400 |
| 2022-12-27 | 8.37 | $205.93 | 107800 |
| 2022-12-23 | 8.46 | $204.45 | 208900 |
| 2022-12-22 | 8.30 | $202.87 | 227400 |
| 2022-12-21 | 8.13 | $205.19 | 340500 |
| 2022-12-20 | 8.45 | $202.70 | 408333 |
| 2022-12-19 | 8.62 | $200.20 | 433728 |
| 2022-12-16 | 8.56 | $201.17 | 1.8M |
| 2022-12-15 | 8.38 | $200.16 | 461604 |
| 2022-12-14 | 8.02 | $204.03 | 395915 |
| 2022-12-13 | 8.14 | $204.68 | 515120 |
| 2022-12-12 | 8.49 | $204.71 | 305700 |
| 2022-12-09 | 8.40 | $203.05 | 336300 |
| 2022-12-08 | 8.53 | $209.05 | 221800 |
| 2022-12-07 | 8.66 | $208.73 | 344400 |
| 2022-12-06 | 9.02 | $208.49 | 387700 |
| 2022-12-05 | 9.41 | $208.73 | 278200 |
| 2022-12-02 | 9.76 | $213.20 | 520100 |
| 2022-12-01 | 9.80 | $211.77 | 263740 |
| 2022-11-30 | 10.22 | $211.29 | 403000 |
| 2022-11-29 | 10.66 | $209.24 | 239319 |
| 2022-11-28 | 10.93 | $207.88 | 260700 |
| 2022-11-25 | 11.30 | $211.75 | 94416 |
| 2022-11-23 | 11.38 | $211.58 | 263900 |
| 2022-11-22 | 11.34 | $212.92 | 408900 |
| 2022-11-21 | 11.47 | $208.34 | 347147 |
| 2022-11-18 | 11.97 | $205.95 | 339128 |
| 2022-11-17 | 12.42 | $205.31 | 364466 |
| 2022-11-16 | 12.73 | $202.69 | 247800 |
| 2022-11-15 | 13.30 | $203.15 | 429235 |
| 2022-11-14 | 13.89 | $201.28 | 726136 |
| 2022-11-11 | 14.50 | $194.05 | 806448 |
| 2022-11-10 | 15.13 | $207.46 | 324868 |
| 2022-11-09 | 14.68 | $201.02 | 304134 |
| 2022-11-08 | 14.38 | $205.77 | 355300 |
| 2022-11-07 | 13.65 | $203.42 | 334147 |
| 2022-11-04 | 13.07 | $202.61 | 410900 |
| 2022-11-03 | 12.46 | $199.51 | 304700 |
| 2022-11-02 | 12.11 | $198.93 | 382221 |
| 2022-11-01 | 11.40 | $205.07 | 455200 |
| 2022-10-31 | 10.34 | $201.48 | 403300 |
| 2022-10-28 | 9.48 | $199.53 | 533557 |
| 2022-10-27 | 8.57 | $199.90 | 789123 |
| 2022-10-26 | 7.89 | $194.13 | 539500 |
| 2022-10-25 | 7.46 | $190.65 | 680418 |
| 2022-10-24 | 7.57 | $187.69 | 400900 |
| 2022-10-21 | 7.91 | $185.97 | 412948 |
| 2022-10-20 | 8.26 | $180.26 | 571800 |
| 2022-10-19 | 8.31 | $180.68 | 383144 |
| 2022-10-18 | 8.56 | $184.62 | 350300 |
| 2022-10-17 | 8.85 | $183.47 | 443439 |
| 2022-10-14 | 9.23 | $181.74 | 395901 |
| 2022-10-13 | 9.64 | $187.04 | 460900 |
| 2022-10-12 | 10.12 | $181.39 | 357500 |
| 2022-10-11 | 10.32 | $183.18 | 511400 |
| 2022-10-10 | 10.57 | $182.89 | 410100 |
| 2022-10-07 | 10.86 | $178.27 | 449600 |
| 2022-10-06 | 11.44 | $181.88 | 688900 |
| 2022-10-05 | 11.80 | $187.97 | 360900 |
| 2022-10-04 | 11.67 | $189.61 | 399725 |
| 2022-10-03 | 11.53 | $182.09 | 501943 |
| 2022-09-30 | 11.88 | $174.41 | 498048 |
| 2022-09-29 | 12.25 | $174.37 | 447100 |
| 2022-09-28 | 12.45 | $176.65 | 580500 |
| 2022-09-27 | 12.66 | $172.61 | 406500 |
| 2022-09-26 | 12.46 | $169.02 | 376200 |
| 2022-09-23 | 12.02 | $170.99 | 432700 |
| 2022-09-22 | 11.56 | $175.12 | 353320 |
| 2022-09-21 | 11.53 | $177.83 | 347200 |
| 2022-09-20 | 11.76 | $179.43 | 424200 |
| 2022-09-19 | 11.77 | $181.58 | 558300 |
| 2022-09-16 | 11.79 | $175.46 | 1.5M |
| 2022-09-15 | 11.35 | $178.12 | 525020 |
| 2022-09-14 | 11.19 | $178.10 | 655900 |
| 2022-09-13 | 11.02 | $188.00 | 312652 |
| 2022-09-12 | 11.33 | $193.54 | 338443 |
| 2022-09-09 | 11.07 | $197.18 | 322538 |
| 2022-09-08 | 10.90 | $190.35 | 373800 |
| 2022-09-07 | 11.33 | $188.34 | 270746 |
| 2022-09-06 | 11.85 | $184.50 | 561528 |
| 2022-09-02 | 12.34 | $183.92 | 291500 |
| 2022-09-01 | 12.87 | $183.24 | 368600 |
| 2022-08-31 | 13.32 | $187.98 | 503944 |
| 2022-08-30 | 13.82 | $189.55 | 333132 |
| 2022-08-29 | 14.00 | $195.80 | 338111 |
| 2022-08-26 | 13.64 | $194.60 | 214734 |
| 2022-08-25 | 13.34 | $196.01 | 268773 |
| 2022-08-24 | 13.18 | $189.98 | 326000 |
| 2022-08-23 | 13.56 | $190.04 | 284325 |
| 2022-08-22 | 13.80 | $188.29 | 220123 |
| 2022-08-19 | 14.39 | $191.68 | 302400 |
| 2022-08-18 | 14.56 | $195.08 | 201342 |
| 2022-08-17 | 14.27 | $194.80 | 159231 |
| 2022-08-16 | 14.05 | $197.43 | 200100 |
| 2022-08-15 | 13.38 | $196.05 | 201528 |
| 2022-08-12 | 12.90 | $197.20 | 208300 |
| 2022-08-11 | 12.36 | $194.07 | 270700 |
| 2022-08-10 | 11.67 | $193.93 | 274800 |
| 2022-08-09 | 11.28 | $190.06 | 273442 |
| 2022-08-08 | 11.27 | $187.91 | 552842 |
| 2022-08-05 | 11.26 | $188.61 | 251440 |
| 2022-08-04 | 11.58 | $185.64 | 357000 |
| 2022-08-03 | 12.10 | $181.29 | 493554 |
| 2022-08-02 | 12.73 | $186.44 | 374500 |
| 2022-08-01 | 12.90 | $191.17 | 470000 |
| 2022-07-29 | 12.68 | $190.25 | 469545 |
| 2022-07-28 | 12.60 | $186.33 | 623514 |
| 2022-07-27 | 12.69 | $186.72 | 387533 |
| 2022-07-26 | 12.97 | $184.17 | 307834 |
| 2022-07-25 | 13.50 | $185.20 | 272000 |
| 2022-07-22 | 13.94 | $180.73 | 339000 |
| 2022-07-21 | 14.41 | $183.67 | 391213 |
| 2022-07-20 | 15.09 | $179.61 | 303100 |
| 2022-07-19 | 15.58 | $180.48 | 346800 |
| 2022-07-18 | 16.10 | $175.34 | 293300 |
| 2022-07-15 | 16.68 | $176.46 | 242420 |
| 2022-07-14 | 16.87 | $174.69 | 383442 |
| 2022-07-13 | 16.88 | $175.60 | 395800 |
| 2022-07-12 | 16.88 | $173.12 | 408301 |
| 2022-07-11 | 17.08 | $173.24 | 374933 |
| 2022-07-08 | 17.07 | $172.57 | 325809 |
| 2022-07-07 | 17.16 | $174.32 | 418633 |
| 2022-07-06 | 17.27 | $169.64 | 617418 |
| 2022-07-05 | 16.91 | $169.74 | 481101 |
| 2022-07-01 | 16.43 | $171.07 | 437100 |
| 2022-06-30 | 16.13 | $169.86 | 408600 |
| 2022-06-29 | 15.80 | $170.88 | 395200 |
| 2022-06-28 | 15.61 | $172.85 | 347029 |
| 2022-06-27 | 15.65 | $173.94 | 379217 |
| 2022-06-24 | 15.60 | $172.79 | 631900 |
| 2022-06-23 | 15.37 | $163.47 | 503634 |
| 2022-06-22 | 14.65 | $166.03 | 490347 |
| 2022-06-21 | 14.11 | $170.45 | 453801 |
| 2022-06-17 | 13.88 | $170.10 | 1.0M |
| 2022-06-16 | 13.40 | $167.34 | 604326 |
| 2022-06-15 | 12.89 | $179.77 | 506927 |
| 2022-06-14 | 12.88 | $175.85 | 519029 |
| 2022-06-13 | 12.80 | $178.72 | 374944 |
| 2022-06-10 | 12.82 | $186.81 | 295700 |
| 2022-06-09 | 13.28 | $188.15 | 275400 |
| 2022-06-08 | 13.91 | $194.44 | 273800 |
| 2022-06-07 | 14.24 | $200.61 | 301549 |
| 2022-06-06 | 14.40 | $196.44 | 242100 |
| 2022-06-03 | 14.76 | $193.50 | 215600 |
| 2022-06-02 | 15.18 | $197.02 | 253300 |
| 2022-06-01 | 15.47 | $195.39 | 445303 |
| 2022-05-31 | 15.92 | $194.40 | 1.0M |
| 2022-05-27 | 16.12 | $204.97 | 457944 |
| 2022-05-26 | 15.84 | $199.13 | 670068 |
| 2022-05-25 | 15.81 | $186.90 | 420579 |
| 2022-05-24 | 16.62 | $178.95 | 236828 |
| 2022-05-23 | 16.83 | $180.06 | 432816 |
| 2022-05-20 | 17.27 | $178.46 | 399700 |
| 2022-05-19 | 17.57 | $178.78 | 644800 |
| 2022-05-18 | 17.89 | $182.41 | 356505 |
| 2022-05-17 | 18.81 | $191.87 | 250400 |
| 2022-05-16 | 19.33 | $185.51 | 361829 |
| 2022-05-13 | 20.19 | $186.49 | 388500 |
| 2022-05-12 | 20.97 | $187.25 | 422023 |
| 2022-05-11 | 21.92 | $187.51 | 539449 |
| 2022-05-10 | 22.60 | $189.93 | 473926 |
| 2022-05-09 | 23.29 | $192.98 | 446800 |
| 2022-05-06 | 23.73 | $197.18 | 501837 |
| 2022-05-05 | 24.18 | $197.55 | 630400 |
| 2022-05-04 | 24.19 | $211.43 | 536600 |
| 2022-05-03 | 23.43 | $204.62 | 543329 |
| 2022-05-02 | 22.95 | $197.82 | 451640 |
| 2022-04-29 | 22.79 | $198.25 | 491704 |
| 2022-04-28 | 22.23 | $199.13 | 489529 |
| 2022-04-27 | 22.11 | $189.24 | 477509 |
| 2022-04-26 | 22.53 | $186.75 | 417621 |
| 2022-04-25 | 23.21 | $190.38 | 504000 |
| 2022-04-22 | 23.92 | $192.64 | 492500 |
| 2022-04-21 | 23.68 | $197.23 | 335656 |
| 2022-04-20 | 22.83 | $200.63 | 367000 |
| 2022-04-19 | 22.18 | $198.51 | 399600 |
| 2022-04-18 | 21.69 | $194.54 | 302402 |
| 2022-04-14 | 21.34 | $194.26 | 363403 |
| 2022-04-13 | 21.11 | $189.17 | 258913 |
| 2022-04-12 | 21.36 | $184.36 | 389038 |
| 2022-04-11 | 21.67 | $183.04 | 422937 |
| 2022-04-08 | 22.31 | $179.36 | 283034 |
| 2022-04-07 | 23.38 | $178.45 | 258400 |
| 2022-04-06 | 24.31 | $178.83 | 612632 |
| 2022-04-05 | 25.36 | $179.00 | 400241 |
| 2022-04-04 | 26.69 | $182.20 | 330838 |
| 2022-04-01 | 27.86 | $184.77 | 385605 |
| 2022-03-31 | 28.89 | $183.35 | 528429 |
| 2022-03-30 | 29.88 | $184.68 | 588500 |
| 2022-03-29 | 30.92 | $185.25 | 852519 |
| 2022-03-28 | 32.01 | $190.95 | 607319 |
| 2022-03-25 | 32.15 | $194.93 | 404300 |
| 2022-03-24 | 31.57 | $195.29 | 423230 |
| 2022-03-23 | 30.96 | $194.34 | 484700 |
| 2022-03-22 | 30.37 | $195.28 | 391946 |
| 2022-03-21 | 29.61 | $194.71 | 450412 |
| 2022-03-18 | 28.80 | $191.50 | 733900 |
| 2022-03-17 | 28.35 | $191.03 | 445300 |
| 2022-03-16 | 27.66 | $189.47 | 401912 |
| 2022-03-15 | 26.94 | $190.04 | 391544 |
| 2022-03-14 | 26.43 | $187.67 | 367434 |
| 2022-03-11 | 25.85 | $188.23 | 634482 |
| 2022-03-10 | 25.24 | $188.27 | 429229 |
| 2022-03-09 | 24.63 | $189.01 | 534800 |
| 2022-03-08 | 23.99 | $182.01 | 444200 |
| 2022-03-07 | 23.59 | $184.69 | 476230 |
| 2022-03-04 | 22.60 | $188.86 | 398292 |
| 2022-03-03 | 21.67 | $190.03 | 584700 |
| 2022-03-02 | 20.56 | $189.21 | 543700 |
| 2022-03-01 | 19.44 | $187.18 | 646700 |
| 2022-02-28 | 18.26 | $190.87 | 1.0M |
| 2022-02-25 | 17.20 | $183.42 | 562638 |
| 2022-02-24 | 16.49 | $172.98 | 398000 |
| 2022-02-23 | 16.41 | $172.67 | 393105 |
| 2022-02-22 | 15.54 | $174.65 | 560800 |
| 2022-02-18 | 14.30 | $174.95 | 465747 |
| 2022-02-17 | 13.22 | $173.74 | 658900 |
| 2022-02-16 | 11.98 | $168.20 | 304200 |
| 2022-02-15 | 11.48 | $166.70 | 354785 |
| 2022-02-14 | 11.14 | $161.85 | 337500 |
| 2022-02-11 | 11.26 | $160.87 | 270501 |
| 2022-02-10 | 11.38 | $160.87 | 222825 |
| 2022-02-09 | 11.27 | $163.15 | 250227 |
| 2022-02-08 | 11.29 | $159.01 | 526100 |
| 2022-02-07 | 11.85 | $154.04 | 428941 |
| 2022-02-04 | 12.28 | $156.14 | 299847 |
| 2022-02-03 | 12.76 | $159.75 | 160400 |
| 2022-02-02 | 13.03 | $160.05 | 325800 |
| 2022-02-01 | 13.45 | $158.46 | 277600 |
| 2022-01-31 | 14.12 | $152.88 | 539214 |
| 2022-01-28 | 14.11 | $151.59 | 398315 |
| 2022-01-27 | 14.03 | $150.60 | 421900 |
| 2022-01-26 | 14.06 | $149.06 | 476200 |
| 2022-01-25 | 14.10 | $151.52 | 413400 |
| 2022-01-24 | 13.81 | $152.21 | 451500 |
| 2022-01-21 | 13.55 | $150.84 | 445038 |
| 2022-01-20 | 13.66 | $160.73 | 358047 |
| 2022-01-19 | 13.72 | $163.70 | 269700 |
| 2022-01-18 | 13.46 | $163.90 | 190117 |
| 2022-01-14 | 13.57 | $166.33 | 169400 |
| 2022-01-13 | 13.37 | $165.59 | 254700 |
| 2022-01-12 | 13.00 | $167.72 | 353811 |
| 2022-01-11 | 12.76 | $164.18 | 222541 |
| 2022-01-10 | 13.03 | $162.40 | 400800 |
| 2022-01-07 | 12.81 | $166.53 | 216204 |
| 2022-01-06 | 12.12 | $165.49 | 230300 |
| 2022-01-05 | 11.40 | $166.75 | 295800 |
| 2022-01-04 | 10.60 | $163.57 | 212100 |
| 2022-01-03 | 10.33 | $161.28 | 173639 |
| 2021-12-31 | 10.25 | $162.22 | 152713 |
| 2021-12-30 | 10.30 | $161.47 | 137800 |
| 2021-12-29 | 10.15 | $162.60 | 104643 |
| 2021-12-28 | 10.14 | $161.37 | 135100 |
| 2021-12-27 | 10.31 | $161.14 | 193244 |
| 2021-12-23 | 10.54 | $158.67 | 197540 |
| 2021-12-22 | 11.05 | $157.75 | 196521 |
| 2021-12-21 | 11.53 | $155.42 | 196800 |
| 2021-12-20 | 11.74 | $153.44 | 295241 |
| 2021-12-17 | 11.96 | $159.24 | 707430 |
| 2021-12-16 | 12.45 | $157.88 | 333300 |
| 2021-12-15 | 12.96 | $155.36 | 282700 |
| 2021-12-14 | 12.99 | $156.91 | 367006 |
| 2021-12-13 | 13.57 | $156.49 | 438800 |
| 2021-12-10 | 14.12 | $158.17 | 233000 |
| 2021-12-09 | 14.62 | $156.86 | 243200 |
| 2021-12-08 | 15.02 | $157.00 | 204149 |
| 2021-12-07 | 15.71 | $157.15 | 286049 |
| 2021-12-06 | 16.43 | $153.96 | 405341 |
| 2021-12-03 | 16.53 | $151.39 | 334500 |
| 2021-12-02 | 16.63 | $153.40 | 324749 |
| 2021-12-01 | 16.79 | $149.46 | 401000 |
| 2021-11-30 | 16.83 | $148.63 | 621900 |
| 2021-11-29 | 16.88 | $156.83 | 306245 |
| 2021-11-26 | 17.69 | $158.20 | 148811 |
| 2021-11-24 | 18.59 | $161.78 | 192116 |
| 2021-11-23 | 18.59 | $163.98 | 233800 |
| 2021-11-22 | 18.33 | $164.00 | 341200 |
| 2021-11-19 | 18.06 | $161.70 | 246924 |
| 2021-11-18 | 18.14 | $160.39 | 220500 |
| 2021-11-17 | 18.48 | $159.26 | 487724 |
| 2021-11-16 | 18.68 | $165.57 | 356445 |
| 2021-11-15 | 17.95 | $165.06 | 259400 |
| 2021-11-12 | 17.16 | $166.83 | 236233 |
| 2021-11-11 | 16.12 | $166.42 | 272138 |
| 2021-11-10 | 15.11 | $163.91 | 387100 |
| 2021-11-09 | 14.09 | $165.98 | 383900 |
| 2021-11-08 | 12.94 | $164.94 | 423500 |
| 2021-11-05 | 11.69 | $163.29 | 437700 |
| 2021-11-04 | 10.72 | $160.81 | 569500 |
| 2021-11-03 | 9.85 | $155.42 | 506569 |
| 2021-11-02 | 9.49 | $150.46 | 440848 |
| 2021-11-01 | 9.77 | $149.22 | 436400 |
| 2021-10-29 | 10.22 | $146.16 | 421958 |
| 2021-10-28 | 10.58 | $144.29 | 453309 |
| 2021-10-27 | 10.84 | $143.98 | 415800 |
| 2021-10-26 | 11.27 | $151.14 | 231400 |
| 2021-10-25 | 10.98 | $152.85 | 276031 |
| 2021-10-22 | 10.67 | $149.29 | 210900 |
| 2021-10-21 | 10.70 | $148.36 | 320400 |
| 2021-10-20 | 11.06 | $149.36 | 266614 |
| 2021-10-19 | 11.35 | $147.57 | 300228 |
| 2021-10-18 | 11.80 | $148.57 | 428103 |
| 2021-10-15 | 12.28 | $147.58 | 318100 |
| 2021-10-14 | 12.47 | $146.26 | 371600 |
| 2021-10-13 | 12.69 | $144.77 | 237300 |
| 2021-10-12 | 13.29 | $144.08 | 222800 |
| 2021-10-11 | 13.88 | $144.02 | 302300 |
| 2021-10-08 | 14.51 | $141.65 | 186839 |
| 2021-10-07 | 15.05 | $142.66 | 261948 |
| 2021-10-06 | 15.73 | $141.18 | 292307 |
| 2021-10-05 | 16.01 | $143.73 | 247900 |
| 2021-10-04 | 16.58 | $142.97 | 334511 |
| 2021-10-01 | 17.36 | $143.26 | 299500 |
| 2021-09-30 | 17.97 | $142.42 | 455100 |
| 2021-09-29 | 18.91 | $144.69 | 315538 |
| 2021-09-28 | 19.67 | $145.92 | 263200 |
| 2021-09-27 | 20.61 | $145.40 | 201100 |
| 2021-09-24 | 21.64 | $142.88 | 226700 |
| 2021-09-23 | 22.62 | $144.39 | 389645 |
| 2021-09-22 | 23.78 | $143.69 | 457700 |
| 2021-09-21 | 24.94 | $140.17 | 533687 |
| 2021-09-20 | 25.73 | $141.06 | 454111 |
| 2021-09-17 | 26.42 | $144.08 | 938900 |
| 2021-09-16 | 27.65 | $146.43 | 272500 |
| 2021-09-15 | 28.53 | $150.09 | 408400 |
| 2021-09-14 | 29.33 | $146.04 | 218008 |
| 2021-09-13 | 30.30 | $149.62 | 358500 |
| 2021-09-10 | 31.02 | $148.59 | 424700 |
| 2021-09-09 | 31.73 | $148.65 | 328900 |
| 2021-09-08 | 32.55 | $148.04 | 323200 |
| 2021-09-07 | 33.52 | $149.02 | 276512 |
| 2021-09-03 | 34.30 | $149.58 | 349700 |
| 2021-09-02 | 35.17 | $149.63 | 279138 |
| 2021-09-01 | 36.08 | $149.54 | 292500 |
| 2021-08-31 | 37.06 | $150.04 | 231000 |
| 2021-08-30 | 37.61 | $152.64 | 352122 |
| 2021-08-27 | 37.93 | $153.09 | 272600 |
| 2021-08-26 | 38.30 | $149.63 | 296700 |
| 2021-08-25 | 38.76 | $151.70 | 256800 |
| 2021-08-24 | 39.09 | $152.55 | 336000 |
| 2021-08-23 | 39.35 | $151.08 | 274785 |
| 2021-08-20 | 39.78 | $149.88 | 528800 |
| 2021-08-19 | 40.27 | $149.74 | 362400 |
| 2021-08-18 | 40.82 | $149.88 | 262300 |
| 2021-08-17 | 41.08 | $152.57 | 165116 |
| 2021-08-16 | 41.32 | $155.22 | 234300 |
| 2021-08-13 | 41.42 | $157.14 | 174734 |
| 2021-08-12 | 41.06 | $158.13 | 193122 |
| 2021-08-11 | 40.68 | $159.99 | 299100 |
| 2021-08-10 | 40.16 | $157.55 | 320292 |
| 2021-08-09 | 39.67 | $153.32 | 196100 |
| 2021-08-06 | 39.27 | $152.73 | 163936 |
| 2021-08-05 | 38.87 | $150.40 | 276600 |
| 2021-08-04 | 38.47 | $151.46 | 285700 |
| 2021-08-03 | 37.90 | $157.44 | 204100 |
| 2021-08-02 | 37.23 | $154.67 | 359300 |
| 2021-07-30 | 36.35 | $157.15 | 220019 |
| 2021-07-29 | 35.28 | $158.74 | 283444 |
| 2021-07-28 | 34.17 | $153.51 | 202103 |
| 2021-07-27 | 33.10 | $153.27 | 324534 |
| 2021-07-26 | 31.96 | $153.76 | 398600 |
| 2021-07-23 | 30.58 | $151.31 | 337000 |
| 2021-07-22 | 29.23 | $149.98 | 379730 |
| 2021-07-21 | 27.82 | $150.84 | 331543 |
| 2021-07-20 | 26.10 | $148.76 | 411700 |
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