Is The European Smaller Companies Trust PLC (TEUUF) a Buy, Sell, or Hold?
Enter your email address below for free access to our The European Smaller Companies Trust PLC (TEUUF) research center and poll results.
OTC : TEUUF
The European Smaller Companies Trust PLC — Technical Indicators
$1.96 USD
$0.01 (0.51%)
- Volume
- 100
- Average Volume
- 74.57K
- Market Capitalization
- $930.12M
- P/E Ratio
- 4.22
- Dividend Yield
- 3.91%
- Price Target
- Year High
- $1560.00
- Year Low
- $1.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $0.09
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
141.10
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
129.57
Average
158.01
Maximum
186.61
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 141.10 | $141.00 | 638574 |
| 2023-11-01 | 141.25 | $138.50 | 618663 |
| 2023-10-31 | 141.58 | $138.50 | 621189 |
| 2023-10-30 | 141.93 | $138.00 | 138229 |
| 2023-10-27 | 142.35 | $136.00 | 228306 |
| 2023-10-26 | 142.95 | $137.00 | 534379 |
| 2023-10-25 | 143.45 | $136.50 | 410546 |
| 2023-10-24 | 143.98 | $138.00 | 242789 |
| 2023-10-23 | 144.50 | $137.50 | 119009 |
| 2023-10-20 | 145.05 | $139.50 | 102382 |
| 2023-10-19 | 145.63 | $142.00 | 177350 |
| 2023-10-18 | 146.08 | $142.50 | 221486 |
| 2023-10-17 | 146.58 | $144.50 | 450084 |
| 2023-10-16 | 146.83 | $143.00 | 162268 |
| 2023-10-13 | 147.18 | $142.50 | 225099 |
| 2023-10-12 | 147.73 | $146.50 | 234167 |
| 2023-10-11 | 148.08 | $147.00 | 134993 |
| 2023-10-10 | 148.25 | $146.50 | 288509 |
| 2023-10-09 | 148.53 | $143.50 | 293892 |
| 2023-10-06 | 148.93 | $143.50 | 400662 |
| 2023-10-05 | 149.35 | $144.00 | 379252 |
| 2023-10-04 | 149.80 | $145.00 | 362293 |
| 2023-10-03 | 150.25 | $145.50 | 676308 |
| 2023-10-02 | 150.65 | $146.50 | 512014 |
| 2023-09-29 | 151.03 | $148.00 | 217655 |
| 2023-09-28 | 151.30 | $147.00 | 200824 |
| 2023-09-27 | 151.65 | $147.00 | 207114 |
| 2023-09-26 | 152.03 | $148.50 | 106769 |
| 2023-09-25 | 152.23 | $148.50 | 171843 |
| 2023-09-22 | 152.43 | $151.00 | 550806 |
| 2023-09-21 | 152.48 | $151.00 | 573278 |
| 2023-09-20 | 152.58 | $152.50 | 849293 |
| 2023-09-19 | 152.48 | $149.50 | 146008 |
| 2023-09-18 | 152.48 | $150.00 | 222407 |
| 2023-09-15 | 152.43 | $153.50 | 729091 |
| 2023-09-14 | 152.35 | $153.50 | 659274 |
| 2023-09-13 | 152.38 | $150.50 | 196231 |
| 2023-09-12 | 152.55 | $152.00 | 175382 |
| 2023-09-11 | 152.83 | $151.50 | 180437 |
| 2023-09-08 | 153.10 | $152.00 | 226583 |
| 2023-09-07 | 153.50 | $153.00 | 74029 |
| 2023-09-06 | 153.80 | $154.00 | 101385 |
| 2023-09-05 | 153.98 | $153.50 | 86540 |
| 2023-09-01 | 154.25 | $154.00 | 516433 |
| 2023-08-31 | 154.55 | $153.50 | 112146 |
| 2023-08-30 | 154.83 | $154.00 | 175051 |
| 2023-08-29 | 155.05 | $154.50 | 367223 |
| 2023-08-28 | 155.45 | $152.50 | — |
| 2023-08-25 | 155.88 | $152.50 | 189386 |
| 2023-08-24 | 156.38 | $152.00 | 156031 |
| 2023-08-23 | 156.90 | $153.00 | 268285 |
| 2023-08-22 | 157.28 | $150.50 | 97226 |
| 2023-08-21 | 157.78 | $149.50 | 207604 |
| 2023-08-18 | 158.33 | $149.00 | 263666 |
| 2023-08-17 | 158.90 | $152.00 | 154406 |
| 2023-08-16 | 159.35 | $154.00 | 139432 |
| 2023-08-15 | 159.70 | $154.00 | 116529 |
| 2023-08-14 | 159.83 | $157.50 | 99472 |
| 2023-08-11 | 159.75 | $157.00 | 109979 |
| 2023-08-10 | 159.75 | $160.00 | 140078 |
| 2023-08-09 | 159.58 | $159.00 | 100900 |
| 2023-08-08 | 159.43 | $157.50 | 145461 |
| 2023-08-07 | 159.15 | $159.00 | 73031 |
| 2023-08-04 | 158.75 | $160.00 | 75308 |
| 2023-08-03 | 158.30 | $159.00 | 27851 |
| 2023-08-02 | 157.73 | $158.50 | 85961 |
| 2023-08-01 | 157.38 | $162.50 | 167444 |
| 2023-07-31 | 156.88 | $161.00 | 169716 |
| 2023-07-28 | 156.53 | $162.50 | 171182 |
| 2023-07-27 | 156.03 | $162.50 | 147858 |
| 2023-07-26 | 155.50 | $160.50 | 242078 |
| 2023-07-25 | 154.88 | $160.50 | 168019 |
| 2023-07-24 | 154.25 | $160.50 | 632000 |
| 2023-07-21 | 153.68 | $160.50 | 204044 |
| 2023-07-20 | 153.15 | $161.00 | 242270 |
| 2023-07-19 | 152.68 | $161.00 | 251015 |
| 2023-07-18 | 152.28 | $156.50 | 242804 |
| 2023-07-17 | 152.25 | $156.00 | 254378 |
| 2023-07-14 | 152.25 | $157.00 | 201555 |
| 2023-07-13 | 152.30 | $156.50 | 3.8M |
| 2023-07-12 | 152.30 | $156.00 | 244951 |
| 2023-07-11 | 152.30 | $152.00 | 107046 |
| 2023-07-10 | 152.45 | $151.00 | 191493 |
| 2023-07-07 | 152.65 | $151.00 | 225267 |
| 2023-07-06 | 152.85 | $147.50 | 166972 |
| 2023-07-05 | 153.25 | $151.50 | 502786 |
| 2023-07-03 | 153.45 | $152.50 | 880474 |
| 2023-06-30 | 153.65 | $154.00 | 198001 |
| 2023-06-29 | 153.70 | $152.50 | 312419 |
| 2023-06-28 | 153.78 | $152.00 | 176314 |
| 2023-06-27 | 153.98 | $148.00 | 165073 |
| 2023-06-26 | 154.43 | $148.00 | 557582 |
| 2023-06-23 | 154.90 | $149.00 | 352556 |
| 2023-06-22 | 155.38 | $150.00 | 182337 |
| 2023-06-21 | 155.85 | $151.50 | 160216 |
| 2023-06-20 | 156.28 | $153.00 | 132756 |
| 2023-06-16 | 156.68 | $156.00 | 576934 |
| 2023-06-15 | 156.90 | $156.00 | 5.0M |
| 2023-06-14 | 156.98 | $158.00 | 1.4M |
| 2023-06-13 | 156.95 | $156.50 | 212483 |
| 2023-06-12 | 157.03 | $156.00 | 183219 |
| 2023-06-09 | 157.13 | $155.00 | 215322 |
| 2023-06-08 | 157.33 | $155.00 | 107585 |
| 2023-06-07 | 157.53 | $155.00 | 234439 |
| 2023-06-06 | 157.70 | $155.50 | 550850 |
| 2023-06-05 | 157.95 | $155.50 | 172899 |
| 2023-06-02 | 158.20 | $156.50 | 263638 |
| 2023-06-01 | 158.25 | $155.00 | 130976 |
| 2023-05-31 | 158.45 | $154.00 | 387627 |
| 2023-05-30 | 158.63 | $156.00 | 238789 |
| 2023-05-26 | 158.75 | $157.00 | 134468 |
| 2023-05-25 | 158.83 | $157.50 | 156281 |
| 2023-05-24 | 158.93 | $158.50 | 160524 |
| 2023-05-23 | 159.00 | $159.50 | 106592 |
| 2023-05-22 | 159.03 | $160.00 | 122813 |
| 2023-05-19 | 159.03 | $161.00 | 209742 |
| 2023-05-18 | 159.03 | $160.50 | 248773 |
| 2023-05-17 | 158.90 | $157.50 | 146647 |
| 2023-05-16 | 159.03 | $157.50 | 189436 |
| 2023-05-15 | 159.30 | $158.00 | 128959 |
| 2023-05-12 | 159.48 | $158.00 | 384298 |
| 2023-05-11 | 159.63 | $159.00 | 141964 |
| 2023-05-10 | 159.65 | $159.00 | 166523 |
| 2023-05-09 | 159.68 | $158.50 | 354848 |
| 2023-05-08 | 159.65 | $160.50 | — |
| 2023-05-05 | 159.45 | $160.50 | 144420 |
| 2023-05-04 | 159.25 | $157.50 | 417049 |
| 2023-05-03 | 159.13 | $159.00 | 461469 |
| 2023-05-02 | 159.08 | $157.50 | 626098 |
| 2023-05-01 | 159.10 | $158.50 | — |
| 2023-04-28 | 159.13 | $158.50 | 219559 |
| 2023-04-27 | 159.20 | $159.50 | 1.6M |
| 2023-04-26 | 159.05 | $160.00 | 473479 |
| 2023-04-25 | 158.73 | $160.00 | 237699 |
| 2023-04-24 | 158.48 | $160.00 | 1.7M |
| 2023-04-21 | 158.28 | $161.00 | 399092 |
| 2023-04-20 | 158.20 | $158.00 | 385529 |
| 2023-04-19 | 158.23 | $160.00 | 274008 |
| 2023-04-18 | 158.10 | $163.00 | 218168 |
| 2023-04-17 | 157.70 | $161.50 | 195127 |
| 2023-04-14 | 157.25 | $161.00 | 464704 |
| 2023-04-13 | 156.93 | $159.50 | 225984 |
| 2023-04-12 | 156.58 | $159.50 | 424712 |
| 2023-04-11 | 156.50 | $158.00 | 801009 |
| 2023-04-10 | 156.35 | $156.50 | — |
| 2023-04-06 | 156.53 | $156.50 | 407546 |
| 2023-04-05 | 156.90 | $155.00 | 313202 |
| 2023-04-04 | 157.50 | $158.00 | 322930 |
| 2023-04-03 | 158.08 | $158.00 | 397496 |
| 2023-03-31 | 158.73 | $159.00 | 461976 |
| 2023-03-30 | 159.25 | $160.00 | 362466 |
| 2023-03-29 | 159.68 | $156.50 | 381927 |
| 2023-03-28 | 160.28 | $153.50 | 907046 |
| 2023-03-27 | 160.93 | $155.00 | 498322 |
| 2023-03-24 | 161.40 | $156.00 | 400855 |
| 2023-03-23 | 161.88 | $159.50 | 222601 |
| 2023-03-22 | 162.23 | $158.50 | 440187 |
| 2023-03-21 | 162.50 | $157.50 | 416589 |
| 2023-03-20 | 162.95 | $155.00 | 529678 |
| 2023-03-17 | 163.68 | $152.50 | 598091 |
| 2023-03-16 | 164.65 | $154.50 | 785240 |
| 2023-03-15 | 165.38 | $152.50 | 494532 |
| 2023-03-14 | 166.13 | $158.00 | 370214 |
| 2023-03-13 | 166.58 | $155.00 | 392830 |
| 2023-03-10 | 167.15 | $160.00 | 385841 |
| 2023-03-09 | 167.58 | $164.00 | 351800 |
| 2023-03-08 | 167.83 | $167.00 | 228106 |
| 2023-03-07 | 167.88 | $169.50 | 499201 |
| 2023-03-06 | 167.88 | $171.00 | 298424 |
| 2023-03-03 | 167.88 | $169.50 | 197522 |
| 2023-03-02 | 167.95 | $168.50 | 340604 |
| 2023-03-01 | 167.80 | $168.50 | 401034 |
| 2023-02-28 | 167.53 | $166.50 | 685800 |
| 2023-02-27 | 167.43 | $164.50 | 286478 |
| 2023-02-24 | 167.50 | $165.50 | 84278 |
| 2023-02-23 | 167.43 | $166.50 | 393596 |
| 2023-02-22 | 167.23 | $164.00 | 434778 |
| 2023-02-21 | 167.15 | $166.50 | 230140 |
| 2023-02-17 | 166.80 | $169.50 | 225440 |
| 2023-02-16 | 166.28 | $172.00 | 284110 |
| 2023-02-15 | 165.50 | $169.00 | 131372 |
| 2023-02-14 | 165.08 | $167.50 | 289770 |
| 2023-02-13 | 164.70 | $167.00 | 204356 |
| 2023-02-10 | 164.23 | $166.50 | 242365 |
| 2023-02-09 | 163.65 | $168.50 | 222334 |
| 2023-02-08 | 162.93 | $169.00 | 434739 |
| 2023-02-07 | 162.03 | $168.00 | 163450 |
| 2023-02-06 | 161.18 | $169.50 | 264560 |
| 2023-02-03 | 160.20 | $171.00 | 399797 |
| 2023-02-02 | 159.13 | $171.00 | 338274 |
| 2023-02-01 | 158.08 | $165.50 | 227823 |
| 2023-01-31 | 157.28 | $163.00 | 103995 |
| 2023-01-30 | 156.53 | $164.50 | 162901 |
| 2023-01-27 | 155.75 | $166.00 | 305517 |
| 2023-01-26 | 154.83 | $164.00 | 2.1M |
| 2023-01-25 | 153.93 | $162.50 | 298483 |
| 2023-01-24 | 153.10 | $162.50 | 280947 |
| 2023-01-23 | 152.20 | $159.50 | 250211 |
| 2023-01-20 | 151.53 | $159.00 | 303311 |
| 2023-01-19 | 150.83 | $156.50 | 285368 |
| 2023-01-18 | 150.23 | $160.50 | 724427 |
| 2023-01-17 | 149.45 | $160.00 | 1.5M |
| 2023-01-13 | 149.10 | $157.50 | 474519 |
| 2023-01-12 | 149.03 | $155.00 | 2.2M |
| 2023-01-11 | 149.13 | $154.00 | 720579 |
| 2023-01-10 | 149.13 | $151.00 | 291761 |
| 2023-01-09 | 149.28 | $151.00 | 333224 |
| 2023-01-06 | 149.40 | $150.00 | 165698 |
| 2023-01-05 | 149.58 | $149.50 | 276586 |
| 2023-01-04 | 149.88 | $150.00 | 160544 |
| 2023-01-03 | 150.20 | $149.50 | 180151 |
| 2022-12-30 | 150.40 | $148.00 | 378839 |
| 2022-12-29 | 150.65 | $149.00 | 113513 |
| 2022-12-28 | 150.80 | $147.50 | 200437 |
| 2022-12-27 | 150.88 | $146.00 | — |
| 2022-12-23 | 151.13 | $146.00 | 98619 |
| 2022-12-22 | 151.33 | $144.50 | 197551 |
| 2022-12-21 | 151.68 | $146.00 | 314945 |
| 2022-12-20 | 151.98 | $145.00 | 262374 |
| 2022-12-19 | 152.20 | $144.50 | 313009 |
| 2022-12-16 | 152.35 | $145.00 | 7.3M |
| 2022-12-15 | 152.41 | $153.00 | 184249 |
| 2022-12-14 | 152.14 | $156.00 | 376474 |
| 2022-12-13 | 151.79 | $157.00 | 443609 |
| 2022-12-12 | 151.45 | $154.00 | 229591 |
| 2022-12-09 | 151.25 | $154.00 | 100031 |
| 2022-12-08 | 150.90 | $153.50 | 169302 |
| 2022-12-07 | 150.31 | $153.50 | 221489 |
| 2022-12-06 | 149.74 | $155.50 | 335779 |
| 2022-12-05 | 148.89 | $156.50 | 887424 |
| 2022-12-02 | 148.09 | $153.50 | 366516 |
| 2022-12-01 | 147.19 | $153.00 | 264305 |
| 2022-11-30 | 146.36 | $152.00 | 50863 |
| 2022-11-29 | 145.54 | $149.00 | 193769 |
| 2022-11-28 | 144.66 | $151.00 | 148070 |
| 2022-11-25 | 143.76 | $150.00 | 103633 |
| 2022-11-23 | 142.76 | $151.50 | 175583 |
| 2022-11-22 | 141.86 | $152.00 | 198018 |
| 2022-11-21 | 140.91 | $149.50 | 134155 |
| 2022-11-18 | 139.89 | $147.50 | 110657 |
| 2022-11-17 | 139.01 | $146.25 | 92442 |
| 2022-11-16 | 138.20 | $147.50 | 294518 |
| 2022-11-15 | 137.23 | $149.00 | 157480 |
| 2022-11-14 | 136.25 | $150.25 | 84076 |
| 2022-11-11 | 135.21 | $150.00 | 377864 |
| 2022-11-10 | 134.21 | $147.00 | 243402 |
| 2022-11-09 | 133.21 | $141.75 | 500797 |
| 2022-11-08 | 132.58 | $142.00 | 436846 |
| 2022-11-07 | 131.95 | $138.50 | 238779 |
| 2022-11-04 | 131.65 | $140.50 | 72900 |
| 2022-11-03 | 131.25 | $135.50 | 336947 |
| 2022-11-02 | 131.18 | $136.50 | 100137 |
| 2022-11-01 | 131.08 | $135.50 | 316987 |
| 2022-10-31 | 130.98 | $131.50 | 161654 |
| 2022-10-28 | 130.80 | $133.00 | 106660 |
| 2022-10-27 | 130.45 | $130.00 | 71094 |
| 2022-10-26 | 130.18 | $133.50 | 115131 |
| 2022-10-25 | 129.93 | $133.00 | 94306 |
| 2022-10-24 | 129.65 | $129.00 | 109994 |
| 2022-10-21 | 129.62 | $130.00 | 76002 |
| 2022-10-20 | 129.57 | $130.00 | 100241 |
| 2022-10-19 | 129.62 | $128.00 | 64762 |
| 2022-10-18 | 129.87 | $129.50 | 153292 |
| 2022-10-17 | 129.99 | $129.50 | 496770 |
| 2022-10-14 | 130.09 | $130.00 | 352427 |
| 2022-10-13 | 130.17 | $127.00 | 292350 |
| 2022-10-12 | 130.62 | $129.00 | 74753 |
| 2022-10-11 | 131.02 | $129.50 | 262236 |
| 2022-10-10 | 131.34 | $132.50 | 295654 |
| 2022-10-07 | 131.52 | $132.50 | 133006 |
| 2022-10-06 | 131.79 | $134.00 | 194715 |
| 2022-10-05 | 131.87 | $134.50 | 156367 |
| 2022-10-04 | 131.84 | $133.50 | 369432 |
| 2022-10-03 | 131.89 | $128.00 | 104294 |
| 2022-09-30 | 132.37 | $126.00 | 586823 |
| 2022-09-29 | 132.79 | $124.50 | 709735 |
| 2022-09-28 | 133.47 | $128.50 | 423873 |
| 2022-09-27 | 133.92 | $127.50 | 343226 |
| 2022-09-26 | 134.47 | $128.33 | 283690 |
| 2022-09-23 | 134.98 | $129.00 | 167372 |
| 2022-09-22 | 135.60 | $131.00 | 300424 |
| 2022-09-21 | 136.00 | $133.00 | 326145 |
| 2022-09-20 | 136.30 | $132.00 | 901306 |
| 2022-09-19 | 136.73 | $131.50 | — |
| 2022-09-16 | 137.50 | $131.50 | 287874 |
| 2022-09-15 | 138.20 | $136.00 | 169409 |
| 2022-09-14 | 138.60 | $137.00 | 148573 |
| 2022-09-13 | 139.05 | $136.00 | 439646 |
| 2022-09-12 | 139.55 | $136.00 | 136868 |
| 2022-09-09 | 140.03 | $138.00 | 767452 |
| 2022-09-08 | 140.40 | $135.50 | 613541 |
| 2022-09-07 | 140.88 | $134.00 | 806005 |
| 2022-09-06 | 141.48 | $134.50 | 513059 |
| 2022-09-02 | 141.98 | $137.50 | 295541 |
| 2022-09-01 | 142.30 | $134.50 | 605677 |
| 2022-08-31 | 142.97 | $138.00 | 900606 |
| 2022-08-30 | 143.30 | $137.50 | 206977 |
| 2022-08-29 | 143.40 | $138.50 | — |
| 2022-08-26 | 143.53 | $138.50 | 294691 |
| 2022-08-25 | 143.73 | $141.50 | 248547 |
| 2022-08-24 | 143.63 | $139.00 | 240282 |
| 2022-08-23 | 143.73 | $139.00 | 166241 |
| 2022-08-22 | 143.78 | $140.50 | 794494 |
| 2022-08-19 | 143.80 | $147.00 | 157158 |
| 2022-08-18 | 143.50 | $145.50 | 219298 |
| 2022-08-17 | 143.15 | $144.00 | 102822 |
| 2022-08-16 | 142.85 | $146.00 | 67885 |
| 2022-08-15 | 142.45 | $146.00 | 193401 |
| 2022-08-12 | 141.93 | $145.50 | 345228 |
| 2022-08-11 | 141.35 | $145.50 | 325273 |
| 2022-08-10 | 140.65 | $145.00 | 175849 |
| 2022-08-09 | 140.00 | $146.00 | 210745 |
| 2022-08-08 | 139.32 | $144.50 | 31597 |
| 2022-08-05 | 138.68 | $144.00 | 84456 |
| 2022-08-04 | 138.25 | $147.80 | 29327 |
| 2022-08-03 | 137.71 | $144.76 | 92234 |
| 2022-08-02 | 137.34 | $139.50 | 58351 |
| 2022-08-01 | 137.04 | $141.00 | 74628 |
| 2022-07-29 | 137.02 | $142.52 | 117770 |
| 2022-07-28 | 136.89 | $139.50 | 88887 |
| 2022-07-27 | 137.14 | $141.00 | 82479 |
| 2022-07-26 | 137.37 | $140.00 | 73836 |
| 2022-07-25 | 137.61 | $141.00 | 40921 |
| 2022-07-22 | 137.81 | $141.00 | 77923 |
| 2022-07-21 | 137.76 | $138.50 | 46106 |
| 2022-07-20 | 137.94 | $138.00 | 194076 |
| 2022-07-19 | 138.16 | $138.00 | 118240 |
| 2022-07-18 | 138.31 | $135.50 | 62495 |
| 2022-07-15 | 138.51 | $133.90 | 102211 |
| 2022-07-14 | 138.87 | $131.50 | 83364 |
| 2022-07-13 | 139.34 | $132.00 | 40522 |
| 2022-07-12 | 140.01 | $132.50 | 66407 |
| 2022-07-11 | 140.83 | $131.52 | 347773 |
| 2022-07-08 | 141.96 | $135.50 | 29741 |
| 2022-07-07 | 143.01 | $136.90 | 80146 |
| 2022-07-06 | 143.90 | $137.50 | 87567 |
| 2022-07-05 | 144.82 | $133.50 | 98406 |
| 2022-07-01 | 145.77 | $140.50 | 38757 |
| 2022-06-30 | 146.37 | $140.00 | 115990 |
| 2022-06-29 | 147.00 | $144.50 | 89429 |
| 2022-06-28 | 147.45 | $145.50 | 29046 |
| 2022-06-27 | 147.73 | $144.90 | 60857 |
| 2022-06-24 | 148.03 | $145.00 | 102037 |
| 2022-06-23 | 148.13 | $140.00 | 236107 |
| 2022-06-22 | 148.56 | $142.00 | 14442 |
| 2022-06-21 | 148.96 | $142.50 | 124425 |
| 2022-06-17 | 149.26 | $141.00 | 86057 |
| 2022-06-16 | 149.73 | $139.50 | 97330 |
| 2022-06-15 | 150.37 | $141.00 | 134115 |
| 2022-06-14 | 150.82 | $141.00 | 41222 |
| 2022-06-13 | 151.09 | $145.30 | 83162 |
| 2022-06-10 | 151.07 | $149.00 | 118854 |
| 2022-06-09 | 150.74 | $154.00 | 51654 |
| 2022-06-08 | 150.29 | $156.50 | 61546 |
| 2022-06-07 | 149.69 | $154.75 | 42146 |
| 2022-06-06 | 149.00 | $156.00 | 102588 |
| 2022-06-03 | 148.65 | $152.50 | — |
| 2022-06-02 | 148.61 | $152.50 | — |
| 2022-06-01 | 148.59 | $152.50 | 86307 |
| 2022-05-31 | 148.54 | $153.50 | 58492 |
| 2022-05-27 | 148.52 | $151.10 | 70247 |
| 2022-05-26 | 148.61 | $151.00 | 50313 |
| 2022-05-25 | 148.55 | $147.00 | 103305 |
| 2022-05-24 | 148.65 | $148.50 | 143401 |
| 2022-05-23 | 148.79 | $150.00 | 43911 |
| 2022-05-20 | 148.82 | $148.50 | 109505 |
| 2022-05-19 | 149.09 | $150.50 | 92370 |
| 2022-05-18 | 149.39 | $152.16 | 120259 |
| 2022-05-17 | 149.41 | $150.00 | 102750 |
| 2022-05-16 | 149.46 | $146.50 | 90396 |
| 2022-05-13 | 149.64 | $144.80 | 47592 |
| 2022-05-12 | 149.90 | $142.50 | 154123 |
| 2022-05-11 | 150.52 | $145.06 | 131718 |
| 2022-05-10 | 150.92 | $144.50 | 91267 |
| 2022-05-09 | 151.29 | $140.80 | 158656 |
| 2022-05-06 | 151.93 | $149.00 | 56536 |
| 2022-05-05 | 152.08 | $151.80 | 137016 |
| 2022-05-04 | 152.14 | $152.00 | 130367 |
| 2022-05-03 | 152.39 | $151.66 | 70364 |
| 2022-05-02 | 152.71 | $153.00 | — |
| 2022-04-29 | 152.99 | $153.00 | 153220 |
| 2022-04-28 | 153.16 | $149.80 | 99023 |
| 2022-04-27 | 153.57 | $149.00 | 92551 |
| 2022-04-26 | 154.17 | $151.20 | 131634 |
| 2022-04-25 | 154.46 | $150.60 | 122382 |
| 2022-04-22 | 154.63 | $154.00 | 235981 |
| 2022-04-21 | 154.73 | $156.50 | 168009 |
| 2022-04-20 | 154.86 | $152.50 | 44505 |
| 2022-04-19 | 155.08 | $151.00 | 220819 |
| 2022-04-18 | 155.32 | $150.00 | — |
| 2022-04-14 | 155.60 | $150.00 | 265672 |
| 2022-04-13 | 155.92 | $155.00 | 65095 |
| 2022-04-12 | 155.92 | $152.96 | 98630 |
| 2022-04-11 | 155.72 | $152.00 | 72271 |
| 2022-04-08 | 155.67 | $153.50 | 92587 |
| 2022-04-07 | 155.35 | $152.00 | 138253 |
| 2022-04-06 | 154.95 | $153.00 | 210814 |
| 2022-04-05 | 154.55 | $157.00 | 200562 |
| 2022-04-04 | 153.52 | $158.20 | 236579 |
| 2022-04-01 | 152.31 | $158.50 | 91035 |
| 2022-03-31 | 151.46 | $156.50 | 527025 |
| 2022-03-30 | 151.16 | $158.00 | 194928 |
| 2022-03-29 | 151.11 | $161.00 | 193422 |
| 2022-03-28 | 150.86 | $157.00 | 409702 |
| 2022-03-25 | 150.84 | $154.00 | 65081 |
| 2022-03-24 | 151.09 | $156.00 | 325228 |
| 2022-03-23 | 150.86 | $159.00 | 300517 |
| 2022-03-22 | 150.89 | $157.00 | 173489 |
| 2022-03-21 | 151.11 | $155.75 | 287963 |
| 2022-03-18 | 151.75 | $155.50 | 3.0M |
| 2022-03-17 | 152.38 | $156.50 | 224585 |
| 2022-03-16 | 153.13 | $155.00 | 649874 |
| 2022-03-15 | 153.65 | $149.00 | 301752 |
| 2022-03-14 | 154.55 | $151.00 | 214676 |
| 2022-03-11 | 155.73 | $147.00 | 220889 |
| 2022-03-10 | 157.18 | $144.00 | 194312 |
| 2022-03-09 | 158.88 | $145.00 | 250092 |
| 2022-03-08 | 160.18 | $136.50 | 337193 |
| 2022-03-07 | 161.85 | $134.00 | 537497 |
| 2022-03-04 | 163.70 | $141.50 | 658213 |
| 2022-03-03 | 165.30 | $150.50 | 380804 |
| 2022-03-02 | 166.65 | $157.00 | 186648 |
| 2022-03-01 | 167.43 | $156.00 | 202528 |
| 2022-02-28 | 168.18 | $156.50 | 184809 |
| 2022-02-25 | 168.53 | $159.00 | 169076 |
| 2022-02-24 | 168.90 | $151.50 | 634616 |
| 2022-02-23 | 169.50 | $159.50 | 315785 |
| 2022-02-22 | 169.78 | $161.50 | 265438 |
| 2022-02-18 | 169.79 | $168.50 | 128562 |
| 2022-02-17 | 169.77 | $168.00 | 146229 |
| 2022-02-16 | 170.04 | $171.50 | 180500 |
| 2022-02-15 | 169.99 | $165.50 | 277032 |
| 2022-02-14 | 170.47 | $167.00 | 218148 |
| 2022-02-11 | 170.97 | $174.50 | 246251 |
| 2022-02-10 | 171.19 | $176.00 | 321394 |
| 2022-02-09 | 171.34 | $178.00 | 207573 |
| 2022-02-08 | 171.29 | $171.00 | 641145 |
| 2022-02-07 | 171.52 | $170.00 | 125074 |
| 2022-02-04 | 171.85 | $171.00 | 351362 |
| 2022-02-03 | 172.25 | $173.50 | 423119 |
| 2022-02-02 | 172.60 | $177.50 | 243257 |
| 2022-02-01 | 172.74 | $172.50 | 106765 |
| 2022-01-31 | 173.07 | $171.00 | 152188 |
| 2022-01-28 | 173.47 | $163.50 | 521242 |
| 2022-01-27 | 174.11 | $166.50 | 118456 |
| 2022-01-26 | 174.59 | $163.50 | 73643 |
| 2022-01-25 | 175.06 | $165.00 | 421388 |
| 2022-01-24 | 175.46 | $161.80 | 373132 |
| 2022-01-21 | 176.12 | $168.00 | 398054 |
| 2022-01-20 | 176.42 | $173.40 | 923617 |
| 2022-01-19 | 176.30 | $170.60 | 110059 |
| 2022-01-18 | 176.30 | $175.00 | 107418 |
| 2022-01-14 | 176.07 | $177.00 | 102108 |
| 2022-01-13 | 175.86 | $179.00 | 386412 |
| 2022-01-12 | 175.46 | $179.00 | 119105 |
| 2022-01-11 | 175.16 | $177.00 | 385868 |
| 2022-01-10 | 175.06 | $175.60 | 179744 |
| 2022-01-07 | 175.12 | $176.60 | 124895 |
| 2022-01-06 | 175.23 | $179.00 | 195275 |
| 2022-01-05 | 175.19 | $180.40 | 146222 |
| 2022-01-04 | 175.17 | $180.40 | 384950 |
| 2022-01-03 | 174.77 | $179.00 | — |
| 2021-12-31 | 174.51 | $179.00 | 30221 |
| 2021-12-30 | 174.22 | $176.40 | 123649 |
| 2021-12-29 | 174.15 | $176.00 | 148616 |
| 2021-12-28 | 173.94 | $173.00 | — |
| 2021-12-27 | 174.10 | $173.00 | — |
| 2021-12-23 | 174.14 | $175.00 | 105785 |
| 2021-12-22 | 174.14 | $174.00 | 87693 |
| 2021-12-21 | 174.29 | $171.00 | 120725 |
| 2021-12-20 | 174.80 | $170.60 | 204377 |
| 2021-12-17 | 175.33 | $170.40 | 114882 |
| 2021-12-16 | 176.06 | $172.80 | 209325 |
| 2021-12-15 | 176.64 | $171.00 | 184483 |
| 2021-12-14 | 177.37 | $173.00 | 135252 |
| 2021-12-13 | 178.11 | $175.00 | 63521 |
| 2021-12-10 | 178.77 | $176.88 | 178184 |
| 2021-12-09 | 179.17 | $178.75 | 176272 |
| 2021-12-08 | 179.55 | $178.13 | 106368 |
| 2021-12-07 | 179.92 | $180.00 | 641872 |
| 2021-12-06 | 180.11 | $172.50 | 161224 |
| 2021-12-03 | 180.71 | $173.75 | 331216 |
| 2021-12-02 | 181.27 | $173.13 | 114840 |
| 2021-12-01 | 181.77 | $175.00 | 247344 |
| 2021-11-30 | 182.14 | $171.88 | 379392 |
| 2021-11-29 | 182.61 | $176.25 | 322144 |
| 2021-11-26 | 182.83 | $173.75 | 331520 |
| 2021-11-24 | 183.17 | $175.00 | 434144 |
| 2021-11-23 | 183.49 | $176.88 | 313680 |
| 2021-11-22 | 183.71 | $181.25 | 1.0M |
| 2021-11-19 | 183.58 | $181.25 | 280072 |
| 2021-11-18 | 183.49 | $185.00 | 137352 |
| 2021-11-17 | 183.14 | $184.38 | 196576 |
| 2021-11-16 | 182.96 | $185.63 | 225056 |
| 2021-11-15 | 182.71 | $187.81 | 410744 |
| 2021-11-12 | 182.35 | $188.13 | 180504 |
| 2021-11-11 | 182.00 | $185.00 | 170816 |
| 2021-11-10 | 181.72 | $186.25 | 277360 |
| 2021-11-09 | 181.25 | $185.63 | 438984 |
| 2021-11-08 | 180.75 | $183.75 | 435616 |
| 2021-11-05 | 180.39 | $184.38 | 299040 |
| 2021-11-04 | 180.05 | $185.00 | 285064 |
| 2021-11-03 | 179.71 | $183.13 | 360648 |
| 2021-11-02 | 179.33 | $182.50 | 224472 |
| 2021-11-01 | 179.11 | $181.25 | 293416 |
| 2021-10-29 | 178.96 | $180.63 | 133760 |
| 2021-10-28 | 178.77 | $180.63 | 167968 |
| 2021-10-27 | 178.86 | $181.25 | 377576 |
| 2021-10-26 | 178.80 | $181.25 | 255048 |
| 2021-10-25 | 178.58 | $178.75 | 303872 |
| 2021-10-22 | 178.71 | $179.38 | 360720 |
| 2021-10-21 | 178.96 | $178.13 | 353984 |
| 2021-10-20 | 179.33 | $180.63 | 291296 |
| 2021-10-19 | 179.33 | $180.63 | 574200 |
| 2021-10-18 | 179.36 | $180.63 | 213616 |
| 2021-10-15 | 179.14 | $181.25 | 314184 |
| 2021-10-14 | 179.08 | $179.38 | 192304 |
| 2021-10-13 | 179.30 | $176.88 | 369544 |
| 2021-10-12 | 179.64 | $175.63 | 406912 |
| 2021-10-11 | 180.21 | $176.56 | 569080 |
| 2021-10-08 | 180.75 | $177.50 | 118256 |
| 2021-10-07 | 181.25 | $178.13 | 313176 |
| 2021-10-06 | 181.85 | $175.63 | 850080 |
| 2021-10-05 | 182.53 | $178.13 | 178456 |
| 2021-10-04 | 183.22 | $178.13 | 532392 |
| 2021-10-01 | 183.78 | $176.88 | 288776 |
| 2021-09-30 | 184.47 | $182.50 | 363680 |
| 2021-09-29 | 184.85 | $180.00 | 218824 |
| 2021-09-28 | 185.28 | $176.88 | 136592 |
| 2021-09-27 | 185.74 | $181.25 | 235224 |
| 2021-09-24 | 185.97 | $184.38 | 403832 |
| 2021-09-23 | 186.02 | $185.63 | 322608 |
| 2021-09-22 | 185.92 | $180.63 | 256016 |
| 2021-09-21 | 186.11 | $181.25 | 182464 |
| 2021-09-20 | 186.17 | $176.25 | 277256 |
| 2021-09-17 | 186.55 | $180.00 | 245080 |
| 2021-09-16 | 186.61 | $183.75 | 302384 |
| 2021-09-15 | 186.55 | $183.75 | 368320 |
| 2021-09-14 | 186.49 | $186.88 | 240920 |
| 2021-09-13 | 186.24 | $187.50 | 14368 |
| 2021-09-10 | 186.11 | $187.50 | 352424 |
| 2021-09-09 | 185.92 | $190.00 | 362992 |
| 2021-09-08 | 185.49 | $189.38 | 323816 |
| 2021-09-07 | 184.99 | $191.88 | 392392 |
| 2021-09-03 | 184.49 | $189.38 | 241136 |
| 2021-09-02 | 184.08 | $190.63 | 248208 |
| 2021-09-01 | 183.67 | $190.00 | 261840 |
| 2021-08-31 | 183.17 | $188.75 | 285848 |
| 2021-08-30 | 182.86 | $185.94 | — |
| 2021-08-27 | 182.69 | $185.94 | 222928 |
| 2021-08-26 | 182.36 | $185.31 | 164736 |
| 2021-08-25 | 182.13 | $183.75 | 281016 |
| 2021-08-24 | 181.94 | $184.38 | 251440 |
| 2021-08-23 | 181.60 | $182.50 | 369784 |
| 2021-08-20 | 181.50 | $183.75 | 269312 |
| 2021-08-19 | 181.25 | $181.25 | 298864 |
| 2021-08-18 | 181.19 | $182.50 | 2.1M |
| 2021-08-17 | 181.00 | $182.50 | 324136 |
| 2021-08-16 | 180.72 | $181.88 | 293392 |
| 2021-08-13 | 180.44 | $185.00 | 593312 |
| 2021-08-12 | 180.31 | $183.75 | 420400 |
| 2021-08-11 | 180.25 | $181.25 | 264312 |
| 2021-08-10 | 180.44 | $179.38 | 412624 |
| 2021-08-09 | 180.69 | $181.88 | 883672 |
| 2021-08-06 | 180.85 | $181.25 | 464000 |
| 2021-08-05 | 181.06 | $182.50 | 320824 |
| 2021-08-04 | 181.10 | $180.00 | 512488 |
| 2021-08-03 | 181.44 | $182.50 | 168688 |
| 2021-08-02 | 181.60 | $182.50 | 349048 |
| 2021-07-30 | 181.91 | $179.38 | 537336 |
| 2021-07-29 | 182.28 | $180.63 | 437384 |
| 2021-07-28 | 182.53 | $180.00 | 287688 |
| 2021-07-27 | 182.91 | $177.50 | 448904 |
| 2021-07-26 | 183.35 | $180.63 | 490880 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
140.96
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
130.28
Average
158.00
Maximum
186.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 140.96 | $141.00 | 638574 |
| 2023-11-01 | 140.96 | $138.50 | 618663 |
| 2023-10-31 | 141.22 | $138.50 | 621189 |
| 2023-10-30 | 141.50 | $138.00 | 138229 |
| 2023-10-27 | 141.87 | $136.00 | 228306 |
| 2023-10-26 | 142.49 | $137.00 | 534379 |
| 2023-10-25 | 143.07 | $136.50 | 410546 |
| 2023-10-24 | 143.76 | $138.00 | 242789 |
| 2023-10-23 | 144.36 | $137.50 | 119009 |
| 2023-10-20 | 145.09 | $139.50 | 102382 |
| 2023-10-19 | 145.67 | $142.00 | 177350 |
| 2023-10-18 | 146.06 | $142.50 | 221486 |
| 2023-10-17 | 146.44 | $144.50 | 450084 |
| 2023-10-16 | 146.64 | $143.00 | 162268 |
| 2023-10-13 | 147.02 | $142.50 | 225099 |
| 2023-10-12 | 147.50 | $146.50 | 234167 |
| 2023-10-11 | 147.61 | $147.00 | 134993 |
| 2023-10-10 | 147.67 | $146.50 | 288509 |
| 2023-10-09 | 147.79 | $143.50 | 293892 |
| 2023-10-06 | 148.24 | $143.50 | 400662 |
| 2023-10-05 | 148.74 | $144.00 | 379252 |
| 2023-10-04 | 149.24 | $145.00 | 362293 |
| 2023-10-03 | 149.69 | $145.50 | 676308 |
| 2023-10-02 | 150.13 | $146.50 | 512014 |
| 2023-09-29 | 150.51 | $148.00 | 217655 |
| 2023-09-28 | 150.78 | $147.00 | 200824 |
| 2023-09-27 | 151.17 | $147.00 | 207114 |
| 2023-09-26 | 151.61 | $148.50 | 106769 |
| 2023-09-25 | 151.94 | $148.50 | 171843 |
| 2023-09-22 | 152.30 | $151.00 | 550806 |
| 2023-09-21 | 152.44 | $151.00 | 573278 |
| 2023-09-20 | 152.59 | $152.50 | 849293 |
| 2023-09-19 | 152.60 | $149.50 | 146008 |
| 2023-09-18 | 152.93 | $150.00 | 222407 |
| 2023-09-15 | 153.23 | $153.50 | 729091 |
| 2023-09-14 | 153.21 | $153.50 | 659274 |
| 2023-09-13 | 153.18 | $150.50 | 196231 |
| 2023-09-12 | 153.46 | $152.00 | 175382 |
| 2023-09-11 | 153.61 | $151.50 | 180437 |
| 2023-09-08 | 153.83 | $152.00 | 226583 |
| 2023-09-07 | 154.03 | $153.00 | 74029 |
| 2023-09-06 | 154.13 | $154.00 | 101385 |
| 2023-09-05 | 154.15 | $153.50 | 86540 |
| 2023-09-01 | 154.22 | $154.00 | 516433 |
| 2023-08-31 | 154.24 | $153.50 | 112146 |
| 2023-08-30 | 154.32 | $154.00 | 175051 |
| 2023-08-29 | 154.35 | $154.50 | 367223 |
| 2023-08-28 | 154.34 | $152.50 | — |
| 2023-08-25 | 154.53 | $152.50 | 189386 |
| 2023-08-24 | 154.74 | $152.00 | 156031 |
| 2023-08-23 | 155.03 | $153.00 | 268285 |
| 2023-08-22 | 155.24 | $150.50 | 97226 |
| 2023-08-21 | 155.74 | $149.50 | 207604 |
| 2023-08-18 | 156.40 | $149.00 | 263666 |
| 2023-08-17 | 157.18 | $152.00 | 154406 |
| 2023-08-16 | 157.72 | $154.00 | 139432 |
| 2023-08-15 | 158.12 | $154.00 | 116529 |
| 2023-08-14 | 158.55 | $157.50 | 99472 |
| 2023-08-11 | 158.66 | $157.00 | 109979 |
| 2023-08-10 | 158.84 | $160.00 | 140078 |
| 2023-08-09 | 158.71 | $159.00 | 100900 |
| 2023-08-08 | 158.68 | $157.50 | 145461 |
| 2023-08-07 | 158.81 | $159.00 | 73031 |
| 2023-08-04 | 158.79 | $160.00 | 75308 |
| 2023-08-03 | 158.66 | $159.00 | 27851 |
| 2023-08-02 | 158.62 | $158.50 | 85961 |
| 2023-08-01 | 158.64 | $162.50 | 167444 |
| 2023-07-31 | 158.23 | $161.00 | 169716 |
| 2023-07-28 | 157.94 | $162.50 | 171182 |
| 2023-07-27 | 157.46 | $162.50 | 147858 |
| 2023-07-26 | 156.93 | $160.50 | 242078 |
| 2023-07-25 | 156.55 | $160.50 | 168019 |
| 2023-07-24 | 156.14 | $160.50 | 632000 |
| 2023-07-21 | 155.68 | $160.50 | 204044 |
| 2023-07-20 | 155.17 | $161.00 | 242270 |
| 2023-07-19 | 154.56 | $161.00 | 251015 |
| 2023-07-18 | 153.88 | $156.50 | 242804 |
| 2023-07-17 | 153.60 | $156.00 | 254378 |
| 2023-07-14 | 153.35 | $157.00 | 201555 |
| 2023-07-13 | 152.96 | $156.50 | 3.8M |
| 2023-07-12 | 152.59 | $156.00 | 244951 |
| 2023-07-11 | 152.23 | $152.00 | 107046 |
| 2023-07-10 | 152.26 | $151.00 | 191493 |
| 2023-07-07 | 152.39 | $151.00 | 225267 |
| 2023-07-06 | 152.54 | $147.50 | 166972 |
| 2023-07-05 | 153.07 | $151.50 | 502786 |
| 2023-07-03 | 153.23 | $152.50 | 880474 |
| 2023-06-30 | 153.31 | $154.00 | 198001 |
| 2023-06-29 | 153.24 | $152.50 | 312419 |
| 2023-06-28 | 153.31 | $152.00 | 176314 |
| 2023-06-27 | 153.45 | $148.00 | 165073 |
| 2023-06-26 | 154.03 | $148.00 | 557582 |
| 2023-06-23 | 154.66 | $149.00 | 352556 |
| 2023-06-22 | 155.26 | $150.00 | 182337 |
| 2023-06-21 | 155.81 | $151.50 | 160216 |
| 2023-06-20 | 156.26 | $153.00 | 132756 |
| 2023-06-16 | 156.61 | $156.00 | 576934 |
| 2023-06-15 | 156.67 | $156.00 | 5.0M |
| 2023-06-14 | 156.74 | $158.00 | 1.4M |
| 2023-06-13 | 156.61 | $156.50 | 212483 |
| 2023-06-12 | 156.62 | $156.00 | 183219 |
| 2023-06-09 | 156.68 | $155.00 | 215322 |
| 2023-06-08 | 156.86 | $155.00 | 107585 |
| 2023-06-07 | 157.06 | $155.00 | 234439 |
| 2023-06-06 | 157.27 | $155.50 | 550850 |
| 2023-06-05 | 157.46 | $155.50 | 172899 |
| 2023-06-02 | 157.67 | $156.50 | 263638 |
| 2023-06-01 | 157.79 | $155.00 | 130976 |
| 2023-05-31 | 158.08 | $154.00 | 387627 |
| 2023-05-30 | 158.51 | $156.00 | 238789 |
| 2023-05-26 | 158.78 | $157.00 | 134468 |
| 2023-05-25 | 158.96 | $157.50 | 156281 |
| 2023-05-24 | 159.12 | $158.50 | 160524 |
| 2023-05-23 | 159.18 | $159.50 | 106592 |
| 2023-05-22 | 159.15 | $160.00 | 122813 |
| 2023-05-19 | 159.06 | $161.00 | 209742 |
| 2023-05-18 | 158.85 | $160.50 | 248773 |
| 2023-05-17 | 158.68 | $157.50 | 146647 |
| 2023-05-16 | 158.80 | $157.50 | 189436 |
| 2023-05-15 | 158.94 | $158.00 | 128959 |
| 2023-05-12 | 159.04 | $158.00 | 384298 |
| 2023-05-11 | 159.15 | $159.00 | 141964 |
| 2023-05-10 | 159.17 | $159.00 | 166523 |
| 2023-05-09 | 159.18 | $158.50 | 354848 |
| 2023-05-08 | 159.26 | $160.50 | — |
| 2023-05-05 | 159.12 | $160.50 | 144420 |
| 2023-05-04 | 158.98 | $157.50 | 417049 |
| 2023-05-03 | 159.14 | $159.00 | 461469 |
| 2023-05-02 | 159.15 | $157.50 | 626098 |
| 2023-05-01 | 159.32 | $158.50 | — |
| 2023-04-28 | 159.41 | $158.50 | 219559 |
| 2023-04-27 | 159.51 | $159.50 | 1.6M |
| 2023-04-26 | 159.51 | $160.00 | 473479 |
| 2023-04-25 | 159.45 | $160.00 | 237699 |
| 2023-04-24 | 159.40 | $160.00 | 1.7M |
| 2023-04-21 | 159.33 | $161.00 | 399092 |
| 2023-04-20 | 159.16 | $158.00 | 385529 |
| 2023-04-19 | 159.28 | $160.00 | 274008 |
| 2023-04-18 | 159.20 | $163.00 | 218168 |
| 2023-04-17 | 158.80 | $161.50 | 195127 |
| 2023-04-14 | 158.52 | $161.00 | 464704 |
| 2023-04-13 | 158.26 | $159.50 | 225984 |
| 2023-04-12 | 158.13 | $159.50 | 424712 |
| 2023-04-11 | 157.98 | $158.00 | 801009 |
| 2023-04-10 | 157.98 | $156.50 | — |
| 2023-04-06 | 158.14 | $156.50 | 407546 |
| 2023-04-05 | 158.31 | $155.00 | 313202 |
| 2023-04-04 | 158.66 | $158.00 | 322930 |
| 2023-04-03 | 158.73 | $158.00 | 397496 |
| 2023-03-31 | 158.81 | $159.00 | 461976 |
| 2023-03-30 | 158.78 | $160.00 | 362466 |
| 2023-03-29 | 158.66 | $156.50 | 381927 |
| 2023-03-28 | 158.88 | $153.50 | 907046 |
| 2023-03-27 | 159.45 | $155.00 | 498322 |
| 2023-03-24 | 159.92 | $156.00 | 400855 |
| 2023-03-23 | 160.33 | $159.50 | 222601 |
| 2023-03-22 | 160.42 | $158.50 | 440187 |
| 2023-03-21 | 160.62 | $157.50 | 416589 |
| 2023-03-20 | 160.95 | $155.00 | 529678 |
| 2023-03-17 | 161.58 | $152.50 | 598091 |
| 2023-03-16 | 162.53 | $154.50 | 785240 |
| 2023-03-15 | 163.38 | $152.50 | 494532 |
| 2023-03-14 | 164.52 | $158.00 | 370214 |
| 2023-03-13 | 165.21 | $155.00 | 392830 |
| 2023-03-10 | 166.28 | $160.00 | 385841 |
| 2023-03-09 | 166.94 | $164.00 | 351800 |
| 2023-03-08 | 167.25 | $167.00 | 228106 |
| 2023-03-07 | 167.28 | $169.50 | 499201 |
| 2023-03-06 | 167.05 | $171.00 | 298424 |
| 2023-03-03 | 166.63 | $169.50 | 197522 |
| 2023-03-02 | 166.33 | $168.50 | 340604 |
| 2023-03-01 | 166.10 | $168.50 | 401034 |
| 2023-02-28 | 165.85 | $166.50 | 685800 |
| 2023-02-27 | 165.78 | $164.50 | 286478 |
| 2023-02-24 | 165.91 | $165.50 | 84278 |
| 2023-02-23 | 165.95 | $166.50 | 393596 |
| 2023-02-22 | 165.90 | $164.00 | 434778 |
| 2023-02-21 | 166.10 | $166.50 | 230140 |
| 2023-02-17 | 166.05 | $169.50 | 225440 |
| 2023-02-16 | 165.69 | $172.00 | 284110 |
| 2023-02-15 | 165.03 | $169.00 | 131372 |
| 2023-02-14 | 164.61 | $167.50 | 289770 |
| 2023-02-13 | 164.30 | $167.00 | 204356 |
| 2023-02-10 | 164.02 | $166.50 | 242365 |
| 2023-02-09 | 163.76 | $168.50 | 222334 |
| 2023-02-08 | 163.26 | $169.00 | 434739 |
| 2023-02-07 | 162.66 | $168.00 | 163450 |
| 2023-02-06 | 162.09 | $169.50 | 264560 |
| 2023-02-03 | 161.32 | $171.00 | 399797 |
| 2023-02-02 | 160.30 | $171.00 | 338274 |
| 2023-02-01 | 159.17 | $165.50 | 227823 |
| 2023-01-31 | 158.50 | $163.00 | 103995 |
| 2023-01-30 | 158.03 | $164.50 | 162901 |
| 2023-01-27 | 157.35 | $166.00 | 305517 |
| 2023-01-26 | 156.44 | $164.00 | 2.1M |
| 2023-01-25 | 155.64 | $162.50 | 298483 |
| 2023-01-24 | 154.92 | $162.50 | 280947 |
| 2023-01-23 | 154.12 | $159.50 | 250211 |
| 2023-01-20 | 153.56 | $159.00 | 303311 |
| 2023-01-19 | 152.98 | $156.50 | 285368 |
| 2023-01-18 | 152.61 | $160.50 | 724427 |
| 2023-01-17 | 151.78 | $160.00 | 1.5M |
| 2023-01-13 | 150.92 | $157.50 | 474519 |
| 2023-01-12 | 150.22 | $155.00 | 2.2M |
| 2023-01-11 | 149.72 | $154.00 | 720579 |
| 2023-01-10 | 149.27 | $151.00 | 291761 |
| 2023-01-09 | 149.09 | $151.00 | 333224 |
| 2023-01-06 | 148.89 | $150.00 | 165698 |
| 2023-01-05 | 148.77 | $149.50 | 276586 |
| 2023-01-04 | 148.69 | $150.00 | 160544 |
| 2023-01-03 | 148.56 | $149.50 | 180151 |
| 2022-12-30 | 148.46 | $148.00 | 378839 |
| 2022-12-29 | 148.51 | $149.00 | 113513 |
| 2022-12-28 | 148.45 | $147.50 | 200437 |
| 2022-12-27 | 148.55 | $146.00 | — |
| 2022-12-23 | 148.82 | $146.00 | 98619 |
| 2022-12-22 | 149.12 | $144.50 | 197551 |
| 2022-12-21 | 149.61 | $146.00 | 314945 |
| 2022-12-20 | 149.98 | $145.00 | 262374 |
| 2022-12-19 | 150.51 | $144.50 | 313009 |
| 2022-12-16 | 151.14 | $145.00 | 7.3M |
| 2022-12-15 | 151.79 | $153.00 | 184249 |
| 2022-12-14 | 151.66 | $156.00 | 376474 |
| 2022-12-13 | 151.20 | $157.00 | 443609 |
| 2022-12-12 | 150.59 | $154.00 | 229591 |
| 2022-12-09 | 150.24 | $154.00 | 100031 |
| 2022-12-08 | 149.84 | $153.50 | 169302 |
| 2022-12-07 | 149.45 | $153.50 | 221489 |
| 2022-12-06 | 149.03 | $155.50 | 335779 |
| 2022-12-05 | 148.35 | $156.50 | 887424 |
| 2022-12-02 | 147.49 | $153.50 | 366516 |
| 2022-12-01 | 146.86 | $153.00 | 264305 |
| 2022-11-30 | 146.21 | $152.00 | 50863 |
| 2022-11-29 | 145.60 | $149.00 | 193769 |
| 2022-11-28 | 145.24 | $151.00 | 148070 |
| 2022-11-25 | 144.64 | $150.00 | 103633 |
| 2022-11-23 | 144.07 | $151.50 | 175583 |
| 2022-11-22 | 143.29 | $152.00 | 198018 |
| 2022-11-21 | 142.37 | $149.50 | 134155 |
| 2022-11-18 | 141.62 | $147.50 | 110657 |
| 2022-11-17 | 141.00 | $146.25 | 92442 |
| 2022-11-16 | 140.45 | $147.50 | 294518 |
| 2022-11-15 | 139.71 | $149.00 | 157480 |
| 2022-11-14 | 138.73 | $150.25 | 84076 |
| 2022-11-11 | 137.52 | $150.00 | 377864 |
| 2022-11-10 | 136.21 | $147.00 | 243402 |
| 2022-11-09 | 135.07 | $141.75 | 500797 |
| 2022-11-08 | 134.37 | $142.00 | 436846 |
| 2022-11-07 | 133.56 | $138.50 | 238779 |
| 2022-11-04 | 133.05 | $140.50 | 72900 |
| 2022-11-03 | 132.26 | $135.50 | 336947 |
| 2022-11-02 | 131.92 | $136.50 | 100137 |
| 2022-11-01 | 131.44 | $135.50 | 316987 |
| 2022-10-31 | 131.01 | $131.50 | 161654 |
| 2022-10-28 | 130.96 | $133.00 | 106660 |
| 2022-10-27 | 130.74 | $130.00 | 71094 |
| 2022-10-26 | 130.82 | $133.50 | 115131 |
| 2022-10-25 | 130.54 | $133.00 | 94306 |
| 2022-10-24 | 130.28 | $129.00 | 109994 |
| 2022-10-21 | 130.42 | $130.00 | 76002 |
| 2022-10-20 | 130.46 | $130.00 | 100241 |
| 2022-10-19 | 130.51 | $128.00 | 64762 |
| 2022-10-18 | 130.77 | $129.50 | 153292 |
| 2022-10-17 | 130.91 | $129.50 | 496770 |
| 2022-10-14 | 131.05 | $130.00 | 352427 |
| 2022-10-13 | 131.16 | $127.00 | 292350 |
| 2022-10-12 | 131.60 | $129.00 | 74753 |
| 2022-10-11 | 131.88 | $129.50 | 262236 |
| 2022-10-10 | 132.13 | $132.50 | 295654 |
| 2022-10-07 | 132.09 | $132.50 | 133006 |
| 2022-10-06 | 132.04 | $134.00 | 194715 |
| 2022-10-05 | 131.84 | $134.50 | 156367 |
| 2022-10-04 | 131.56 | $133.50 | 369432 |
| 2022-10-03 | 131.35 | $128.00 | 104294 |
| 2022-09-30 | 131.71 | $126.00 | 586823 |
| 2022-09-29 | 132.31 | $124.50 | 709735 |
| 2022-09-28 | 133.13 | $128.50 | 423873 |
| 2022-09-27 | 133.62 | $127.50 | 343226 |
| 2022-09-26 | 134.26 | $128.33 | 283690 |
| 2022-09-23 | 134.88 | $129.00 | 167372 |
| 2022-09-22 | 135.50 | $131.00 | 300424 |
| 2022-09-21 | 135.98 | $133.00 | 326145 |
| 2022-09-20 | 136.29 | $132.00 | 901306 |
| 2022-09-19 | 136.74 | $131.50 | — |
| 2022-09-16 | 137.29 | $131.50 | 287874 |
| 2022-09-15 | 137.90 | $136.00 | 169409 |
| 2022-09-14 | 138.10 | $137.00 | 148573 |
| 2022-09-13 | 138.22 | $136.00 | 439646 |
| 2022-09-12 | 138.45 | $136.00 | 136868 |
| 2022-09-09 | 138.71 | $138.00 | 767452 |
| 2022-09-08 | 138.78 | $135.50 | 613541 |
| 2022-09-07 | 139.13 | $134.00 | 806005 |
| 2022-09-06 | 139.67 | $134.50 | 513059 |
| 2022-09-02 | 140.21 | $137.50 | 295541 |
| 2022-09-01 | 140.50 | $134.50 | 605677 |
| 2022-08-31 | 141.13 | $138.00 | 900606 |
| 2022-08-30 | 141.46 | $137.50 | 206977 |
| 2022-08-29 | 141.88 | $138.50 | — |
| 2022-08-26 | 142.23 | $138.50 | 294691 |
| 2022-08-25 | 142.63 | $141.50 | 248547 |
| 2022-08-24 | 142.75 | $139.00 | 240282 |
| 2022-08-23 | 143.14 | $139.00 | 166241 |
| 2022-08-22 | 143.58 | $140.50 | 794494 |
| 2022-08-19 | 143.90 | $147.00 | 157158 |
| 2022-08-18 | 143.57 | $145.50 | 219298 |
| 2022-08-17 | 143.37 | $144.00 | 102822 |
| 2022-08-16 | 143.30 | $146.00 | 67885 |
| 2022-08-15 | 143.02 | $146.00 | 193401 |
| 2022-08-12 | 142.71 | $145.50 | 345228 |
| 2022-08-11 | 142.41 | $145.50 | 325273 |
| 2022-08-10 | 142.09 | $145.00 | 175849 |
| 2022-08-09 | 141.78 | $146.00 | 210745 |
| 2022-08-08 | 141.34 | $144.50 | 31597 |
| 2022-08-05 | 141.00 | $144.00 | 84456 |
| 2022-08-04 | 140.69 | $147.80 | 29327 |
| 2022-08-03 | 139.94 | $144.76 | 92234 |
| 2022-08-02 | 139.43 | $139.50 | 58351 |
| 2022-08-01 | 139.43 | $141.00 | 74628 |
| 2022-07-29 | 139.26 | $142.52 | 117770 |
| 2022-07-28 | 138.92 | $139.50 | 88887 |
| 2022-07-27 | 138.86 | $141.00 | 82479 |
| 2022-07-26 | 138.63 | $140.00 | 73836 |
| 2022-07-25 | 138.49 | $141.00 | 40921 |
| 2022-07-22 | 138.22 | $141.00 | 77923 |
| 2022-07-21 | 137.93 | $138.50 | 46106 |
| 2022-07-20 | 137.87 | $138.00 | 194076 |
| 2022-07-19 | 137.85 | $138.00 | 118240 |
| 2022-07-18 | 137.84 | $135.50 | 62495 |
| 2022-07-15 | 138.08 | $133.90 | 102211 |
| 2022-07-14 | 138.52 | $131.50 | 83364 |
| 2022-07-13 | 139.26 | $132.00 | 40522 |
| 2022-07-12 | 140.03 | $132.50 | 66407 |
| 2022-07-11 | 140.82 | $131.52 | 347773 |
| 2022-07-08 | 141.80 | $135.50 | 29741 |
| 2022-07-07 | 142.46 | $136.90 | 80146 |
| 2022-07-06 | 143.05 | $137.50 | 87567 |
| 2022-07-05 | 143.63 | $133.50 | 98406 |
| 2022-07-01 | 144.70 | $140.50 | 38757 |
| 2022-06-30 | 145.14 | $140.00 | 115990 |
| 2022-06-29 | 145.68 | $144.50 | 89429 |
| 2022-06-28 | 145.81 | $145.50 | 29046 |
| 2022-06-27 | 145.84 | $144.90 | 60857 |
| 2022-06-24 | 145.94 | $145.00 | 102037 |
| 2022-06-23 | 146.04 | $140.00 | 236107 |
| 2022-06-22 | 146.67 | $142.00 | 14442 |
| 2022-06-21 | 147.16 | $142.50 | 124425 |
| 2022-06-17 | 147.66 | $141.00 | 86057 |
| 2022-06-16 | 148.36 | $139.50 | 97330 |
| 2022-06-15 | 149.29 | $141.00 | 134115 |
| 2022-06-14 | 150.16 | $141.00 | 41222 |
| 2022-06-13 | 151.13 | $145.30 | 83162 |
| 2022-06-10 | 151.74 | $149.00 | 118854 |
| 2022-06-09 | 152.03 | $154.00 | 51654 |
| 2022-06-08 | 151.82 | $156.50 | 61546 |
| 2022-06-07 | 151.33 | $154.75 | 42146 |
| 2022-06-06 | 150.97 | $156.00 | 102588 |
| 2022-06-03 | 150.44 | $152.50 | — |
| 2022-06-02 | 150.22 | $152.50 | — |
| 2022-06-01 | 149.98 | $152.50 | 86307 |
| 2022-05-31 | 149.71 | $153.50 | 58492 |
| 2022-05-27 | 149.31 | $151.10 | 70247 |
| 2022-05-26 | 149.13 | $151.00 | 50313 |
| 2022-05-25 | 148.93 | $147.00 | 103305 |
| 2022-05-24 | 149.13 | $148.50 | 143401 |
| 2022-05-23 | 149.20 | $150.00 | 43911 |
| 2022-05-20 | 149.12 | $148.50 | 109505 |
| 2022-05-19 | 149.18 | $150.50 | 92370 |
| 2022-05-18 | 149.04 | $152.16 | 120259 |
| 2022-05-17 | 148.71 | $150.00 | 102750 |
| 2022-05-16 | 148.58 | $146.50 | 90396 |
| 2022-05-13 | 148.80 | $144.80 | 47592 |
| 2022-05-12 | 149.22 | $142.50 | 154123 |
| 2022-05-11 | 149.92 | $145.06 | 131718 |
| 2022-05-10 | 150.44 | $144.50 | 91267 |
| 2022-05-09 | 151.06 | $140.80 | 158656 |
| 2022-05-06 | 152.14 | $149.00 | 56536 |
| 2022-05-05 | 152.47 | $151.80 | 137016 |
| 2022-05-04 | 152.54 | $152.00 | 130367 |
| 2022-05-03 | 152.60 | $151.66 | 70364 |
| 2022-05-02 | 152.70 | $153.00 | — |
| 2022-04-29 | 152.67 | $153.00 | 153220 |
| 2022-04-28 | 152.63 | $149.80 | 99023 |
| 2022-04-27 | 152.93 | $149.00 | 92551 |
| 2022-04-26 | 153.34 | $151.20 | 131634 |
| 2022-04-25 | 153.57 | $150.60 | 122382 |
| 2022-04-22 | 153.88 | $154.00 | 235981 |
| 2022-04-21 | 153.87 | $156.50 | 168009 |
| 2022-04-20 | 153.59 | $152.50 | 44505 |
| 2022-04-19 | 153.71 | $151.00 | 220819 |
| 2022-04-18 | 153.99 | $150.00 | — |
| 2022-04-14 | 154.41 | $150.00 | 265672 |
| 2022-04-13 | 154.87 | $155.00 | 65095 |
| 2022-04-12 | 154.86 | $152.96 | 98630 |
| 2022-04-11 | 155.06 | $152.00 | 72271 |
| 2022-04-08 | 155.38 | $153.50 | 92587 |
| 2022-04-07 | 155.58 | $152.00 | 138253 |
| 2022-04-06 | 155.96 | $153.00 | 210814 |
| 2022-04-05 | 156.27 | $157.00 | 200562 |
| 2022-04-04 | 156.19 | $158.20 | 236579 |
| 2022-04-01 | 155.98 | $158.50 | 91035 |
| 2022-03-31 | 155.72 | $156.50 | 527025 |
| 2022-03-30 | 155.63 | $158.00 | 194928 |
| 2022-03-29 | 155.38 | $161.00 | 193422 |
| 2022-03-28 | 154.79 | $157.00 | 409702 |
| 2022-03-25 | 154.56 | $154.00 | 65081 |
| 2022-03-24 | 154.62 | $156.00 | 325228 |
| 2022-03-23 | 154.48 | $159.00 | 300517 |
| 2022-03-22 | 154.00 | $157.00 | 173489 |
| 2022-03-21 | 153.68 | $155.75 | 287963 |
| 2022-03-18 | 153.47 | $155.50 | 3.0M |
| 2022-03-17 | 153.25 | $156.50 | 224585 |
| 2022-03-16 | 152.91 | $155.00 | 649874 |
| 2022-03-15 | 152.69 | $149.00 | 301752 |
| 2022-03-14 | 153.08 | $151.00 | 214676 |
| 2022-03-11 | 153.30 | $147.00 | 220889 |
| 2022-03-10 | 153.96 | $144.00 | 194312 |
| 2022-03-09 | 155.01 | $145.00 | 250092 |
| 2022-03-08 | 156.06 | $136.50 | 337193 |
| 2022-03-07 | 158.12 | $134.00 | 537497 |
| 2022-03-04 | 160.66 | $141.50 | 658213 |
| 2022-03-03 | 162.68 | $150.50 | 380804 |
| 2022-03-02 | 163.96 | $157.00 | 186648 |
| 2022-03-01 | 164.69 | $156.00 | 202528 |
| 2022-02-28 | 165.60 | $156.50 | 184809 |
| 2022-02-25 | 166.56 | $159.00 | 169076 |
| 2022-02-24 | 167.36 | $151.50 | 634616 |
| 2022-02-23 | 169.03 | $159.50 | 315785 |
| 2022-02-22 | 170.03 | $161.50 | 265438 |
| 2022-02-18 | 170.93 | $168.50 | 128562 |
| 2022-02-17 | 171.18 | $168.00 | 146229 |
| 2022-02-16 | 171.52 | $171.50 | 180500 |
| 2022-02-15 | 171.52 | $165.50 | 277032 |
| 2022-02-14 | 172.15 | $167.00 | 218148 |
| 2022-02-11 | 172.70 | $174.50 | 246251 |
| 2022-02-10 | 172.51 | $176.00 | 321394 |
| 2022-02-09 | 172.14 | $178.00 | 207573 |
| 2022-02-08 | 171.52 | $171.00 | 641145 |
| 2022-02-07 | 171.58 | $170.00 | 125074 |
| 2022-02-04 | 171.74 | $171.00 | 351362 |
| 2022-02-03 | 171.82 | $173.50 | 423119 |
| 2022-02-02 | 171.64 | $177.50 | 243257 |
| 2022-02-01 | 171.03 | $172.50 | 106765 |
| 2022-01-31 | 170.87 | $171.00 | 152188 |
| 2022-01-28 | 170.86 | $163.50 | 521242 |
| 2022-01-27 | 171.63 | $166.50 | 118456 |
| 2022-01-26 | 172.17 | $163.50 | 73643 |
| 2022-01-25 | 173.09 | $165.00 | 421388 |
| 2022-01-24 | 173.94 | $161.80 | 373132 |
| 2022-01-21 | 175.22 | $168.00 | 398054 |
| 2022-01-20 | 175.98 | $173.40 | 923617 |
| 2022-01-19 | 176.25 | $170.60 | 110059 |
| 2022-01-18 | 176.84 | $175.00 | 107418 |
| 2022-01-14 | 177.04 | $177.00 | 102108 |
| 2022-01-13 | 177.04 | $179.00 | 386412 |
| 2022-01-12 | 176.83 | $179.00 | 119105 |
| 2022-01-11 | 176.60 | $177.00 | 385868 |
| 2022-01-10 | 176.56 | $175.60 | 179744 |
| 2022-01-07 | 176.66 | $176.60 | 124895 |
| 2022-01-06 | 176.67 | $179.00 | 195275 |
| 2022-01-05 | 176.43 | $180.40 | 146222 |
| 2022-01-04 | 176.01 | $180.40 | 384950 |
| 2022-01-03 | 175.54 | $179.00 | — |
| 2021-12-31 | 175.18 | $179.00 | 30221 |
| 2021-12-30 | 174.78 | $176.40 | 123649 |
| 2021-12-29 | 174.61 | $176.00 | 148616 |
| 2021-12-28 | 174.46 | $173.00 | — |
| 2021-12-27 | 174.62 | $173.00 | — |
| 2021-12-23 | 174.79 | $175.00 | 105785 |
| 2021-12-22 | 174.76 | $174.00 | 87693 |
| 2021-12-21 | 174.84 | $171.00 | 120725 |
| 2021-12-20 | 175.25 | $170.60 | 204377 |
| 2021-12-17 | 175.74 | $170.40 | 114882 |
| 2021-12-16 | 176.30 | $172.80 | 209325 |
| 2021-12-15 | 176.67 | $171.00 | 184483 |
| 2021-12-14 | 177.26 | $173.00 | 135252 |
| 2021-12-13 | 177.71 | $175.00 | 63521 |
| 2021-12-10 | 178.00 | $176.88 | 178184 |
| 2021-12-09 | 178.12 | $178.75 | 176272 |
| 2021-12-08 | 178.05 | $178.13 | 106368 |
| 2021-12-07 | 178.04 | $180.00 | 641872 |
| 2021-12-06 | 177.83 | $172.50 | 161224 |
| 2021-12-03 | 178.40 | $173.75 | 331216 |
| 2021-12-02 | 178.89 | $173.13 | 114840 |
| 2021-12-01 | 179.49 | $175.00 | 247344 |
| 2021-11-30 | 179.96 | $171.88 | 379392 |
| 2021-11-29 | 180.81 | $176.25 | 322144 |
| 2021-11-26 | 181.30 | $173.75 | 331520 |
| 2021-11-24 | 182.09 | $175.00 | 434144 |
| 2021-11-23 | 182.84 | $176.88 | 313680 |
| 2021-11-22 | 183.46 | $181.25 | 1.0M |
| 2021-11-19 | 183.70 | $181.25 | 280072 |
| 2021-11-18 | 183.95 | $185.00 | 137352 |
| 2021-11-17 | 183.84 | $184.38 | 196576 |
| 2021-11-16 | 183.79 | $185.63 | 225056 |
| 2021-11-15 | 183.59 | $187.81 | 410744 |
| 2021-11-12 | 183.15 | $188.13 | 180504 |
| 2021-11-11 | 182.62 | $185.00 | 170816 |
| 2021-11-10 | 182.37 | $186.25 | 277360 |
| 2021-11-09 | 181.97 | $185.63 | 438984 |
| 2021-11-08 | 181.58 | $183.75 | 435616 |
| 2021-11-05 | 181.35 | $184.38 | 299040 |
| 2021-11-04 | 181.03 | $185.00 | 285064 |
| 2021-11-03 | 180.62 | $183.13 | 360648 |
| 2021-11-02 | 180.35 | $182.50 | 224472 |
| 2021-11-01 | 180.12 | $181.25 | 293416 |
| 2021-10-29 | 180.01 | $180.63 | 133760 |
| 2021-10-28 | 179.94 | $180.63 | 167968 |
| 2021-10-27 | 179.87 | $181.25 | 377576 |
| 2021-10-26 | 179.72 | $181.25 | 255048 |
| 2021-10-25 | 179.56 | $178.75 | 303872 |
| 2021-10-22 | 179.65 | $179.38 | 360720 |
| 2021-10-21 | 179.68 | $178.13 | 353984 |
| 2021-10-20 | 179.84 | $180.63 | 291296 |
| 2021-10-19 | 179.75 | $180.63 | 574200 |
| 2021-10-18 | 179.66 | $180.63 | 213616 |
| 2021-10-15 | 179.56 | $181.25 | 314184 |
| 2021-10-14 | 179.38 | $179.38 | 192304 |
| 2021-10-13 | 179.38 | $176.88 | 369544 |
| 2021-10-12 | 179.65 | $175.63 | 406912 |
| 2021-10-11 | 180.07 | $176.56 | 569080 |
| 2021-10-08 | 180.44 | $177.50 | 118256 |
| 2021-10-07 | 180.75 | $178.13 | 313176 |
| 2021-10-06 | 181.02 | $175.63 | 850080 |
| 2021-10-05 | 181.59 | $178.13 | 178456 |
| 2021-10-04 | 181.96 | $178.13 | 532392 |
| 2021-10-01 | 182.36 | $176.88 | 288776 |
| 2021-09-30 | 182.94 | $182.50 | 363680 |
| 2021-09-29 | 182.98 | $180.00 | 218824 |
| 2021-09-28 | 183.30 | $176.88 | 136592 |
| 2021-09-27 | 183.97 | $181.25 | 235224 |
| 2021-09-24 | 184.26 | $184.38 | 403832 |
| 2021-09-23 | 184.25 | $185.63 | 322608 |
| 2021-09-22 | 184.10 | $180.63 | 256016 |
| 2021-09-21 | 184.46 | $181.25 | 182464 |
| 2021-09-20 | 184.80 | $176.25 | 277256 |
| 2021-09-17 | 185.70 | $180.00 | 245080 |
| 2021-09-16 | 186.30 | $183.75 | 302384 |
| 2021-09-15 | 186.57 | $183.75 | 368320 |
| 2021-09-14 | 186.87 | $186.88 | 240920 |
| 2021-09-13 | 186.87 | $187.50 | 14368 |
| 2021-09-10 | 186.80 | $187.50 | 352424 |
| 2021-09-09 | 186.73 | $190.00 | 362992 |
| 2021-09-08 | 186.38 | $189.38 | 323816 |
| 2021-09-07 | 186.07 | $191.88 | 392392 |
| 2021-09-03 | 185.46 | $189.38 | 241136 |
| 2021-09-02 | 185.04 | $190.63 | 248208 |
| 2021-09-01 | 184.46 | $190.00 | 261840 |
| 2021-08-31 | 183.87 | $188.75 | 285848 |
| 2021-08-30 | 183.36 | $185.94 | — |
| 2021-08-27 | 183.09 | $185.94 | 222928 |
| 2021-08-26 | 182.79 | $185.31 | 164736 |
| 2021-08-25 | 182.52 | $183.75 | 281016 |
| 2021-08-24 | 182.39 | $184.38 | 251440 |
| 2021-08-23 | 182.18 | $182.50 | 369784 |
| 2021-08-20 | 182.15 | $183.75 | 269312 |
| 2021-08-19 | 181.98 | $181.25 | 298864 |
| 2021-08-18 | 182.06 | $182.50 | 2.1M |
| 2021-08-17 | 182.01 | $182.50 | 324136 |
| 2021-08-16 | 181.96 | $181.88 | 293392 |
| 2021-08-13 | 181.97 | $185.00 | 593312 |
| 2021-08-12 | 181.65 | $183.75 | 420400 |
| 2021-08-11 | 181.43 | $181.25 | 264312 |
| 2021-08-10 | 181.45 | $179.38 | 412624 |
| 2021-08-09 | 181.66 | $181.88 | 883672 |
| 2021-08-06 | 181.64 | $181.25 | 464000 |
| 2021-08-05 | 181.68 | $182.50 | 320824 |
| 2021-08-04 | 181.60 | $180.00 | 512488 |
| 2021-08-03 | 181.76 | $182.50 | 168688 |
| 2021-08-02 | 181.69 | $182.50 | 349048 |
| 2021-07-30 | 181.60 | $179.38 | 537336 |
| 2021-07-29 | 181.83 | $180.63 | 437384 |
| 2021-07-28 | 181.96 | $180.00 | 287688 |
| 2021-07-27 | 182.17 | $177.50 | 448904 |
| 2021-07-26 | 182.66 | $180.63 | 490880 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
139.60
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
129.78
Average
157.77
Maximum
187.84
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 139.60 | $141.00 | 638574 |
| 2023-11-01 | 139.62 | $138.50 | 618663 |
| 2023-10-31 | 139.92 | $138.50 | 621189 |
| 2023-10-30 | 140.24 | $138.00 | 138229 |
| 2023-10-27 | 140.66 | $136.00 | 228306 |
| 2023-10-26 | 141.32 | $137.00 | 534379 |
| 2023-10-25 | 141.93 | $136.50 | 410546 |
| 2023-10-24 | 142.65 | $138.00 | 242789 |
| 2023-10-23 | 143.26 | $137.50 | 119009 |
| 2023-10-20 | 143.98 | $139.50 | 102382 |
| 2023-10-19 | 144.57 | $142.00 | 177350 |
| 2023-10-18 | 144.95 | $142.50 | 221486 |
| 2023-10-17 | 145.34 | $144.50 | 450084 |
| 2023-10-16 | 145.56 | $143.00 | 162268 |
| 2023-10-13 | 145.96 | $142.50 | 225099 |
| 2023-10-12 | 146.46 | $146.50 | 234167 |
| 2023-10-11 | 146.61 | $147.00 | 134993 |
| 2023-10-10 | 146.73 | $146.50 | 288509 |
| 2023-10-09 | 146.92 | $143.50 | 293892 |
| 2023-10-06 | 147.44 | $143.50 | 400662 |
| 2023-10-05 | 148.00 | $144.00 | 379252 |
| 2023-10-04 | 148.55 | $145.00 | 362293 |
| 2023-10-03 | 149.05 | $145.50 | 676308 |
| 2023-10-02 | 149.54 | $146.50 | 512014 |
| 2023-09-29 | 149.97 | $148.00 | 217655 |
| 2023-09-28 | 150.28 | $147.00 | 200824 |
| 2023-09-27 | 150.73 | $147.00 | 207114 |
| 2023-09-26 | 151.20 | $148.50 | 106769 |
| 2023-09-25 | 151.56 | $148.50 | 171843 |
| 2023-09-22 | 151.93 | $151.00 | 550806 |
| 2023-09-21 | 152.07 | $151.00 | 573278 |
| 2023-09-20 | 152.22 | $152.50 | 849293 |
| 2023-09-19 | 152.22 | $149.50 | 146008 |
| 2023-09-18 | 152.50 | $150.00 | 222407 |
| 2023-09-15 | 152.74 | $153.50 | 729091 |
| 2023-09-14 | 152.63 | $153.50 | 659274 |
| 2023-09-13 | 152.52 | $150.50 | 196231 |
| 2023-09-12 | 152.71 | $152.00 | 175382 |
| 2023-09-11 | 152.79 | $151.50 | 180437 |
| 2023-09-08 | 152.95 | $152.00 | 226583 |
| 2023-09-07 | 153.09 | $153.00 | 74029 |
| 2023-09-06 | 153.16 | $154.00 | 101385 |
| 2023-09-05 | 153.16 | $153.50 | 86540 |
| 2023-09-01 | 153.23 | $154.00 | 516433 |
| 2023-08-31 | 153.29 | $153.50 | 112146 |
| 2023-08-30 | 153.41 | $154.00 | 175051 |
| 2023-08-29 | 153.51 | $154.50 | 367223 |
| 2023-08-28 | 153.60 | $152.50 | — |
| 2023-08-25 | 153.92 | $152.50 | 189386 |
| 2023-08-24 | 154.29 | $152.00 | 156031 |
| 2023-08-23 | 154.76 | $153.00 | 268285 |
| 2023-08-22 | 155.17 | $150.50 | 97226 |
| 2023-08-21 | 155.86 | $149.50 | 207604 |
| 2023-08-18 | 156.70 | $149.00 | 263666 |
| 2023-08-17 | 157.64 | $152.00 | 154406 |
| 2023-08-16 | 158.34 | $154.00 | 139432 |
| 2023-08-15 | 158.89 | $154.00 | 116529 |
| 2023-08-14 | 159.44 | $157.50 | 99472 |
| 2023-08-11 | 159.65 | $157.00 | 109979 |
| 2023-08-10 | 159.92 | $160.00 | 140078 |
| 2023-08-09 | 159.88 | $159.00 | 100900 |
| 2023-08-08 | 159.92 | $157.50 | 145461 |
| 2023-08-07 | 160.07 | $159.00 | 73031 |
| 2023-08-04 | 160.05 | $160.00 | 75308 |
| 2023-08-03 | 159.89 | $159.00 | 27851 |
| 2023-08-02 | 159.77 | $158.50 | 85961 |
| 2023-08-01 | 159.66 | $162.50 | 167444 |
| 2023-07-31 | 159.12 | $161.00 | 169716 |
| 2023-07-28 | 158.70 | $162.50 | 171182 |
| 2023-07-27 | 158.08 | $162.50 | 147858 |
| 2023-07-26 | 157.41 | $160.50 | 242078 |
| 2023-07-25 | 156.88 | $160.50 | 168019 |
| 2023-07-24 | 156.28 | $160.50 | 632000 |
| 2023-07-21 | 155.63 | $160.50 | 204044 |
| 2023-07-20 | 154.93 | $161.00 | 242270 |
| 2023-07-19 | 154.14 | $161.00 | 251015 |
| 2023-07-18 | 153.31 | $156.50 | 242804 |
| 2023-07-17 | 152.90 | $156.00 | 254378 |
| 2023-07-14 | 152.55 | $157.00 | 201555 |
| 2023-07-13 | 152.10 | $156.50 | 3.8M |
| 2023-07-12 | 151.70 | $156.00 | 244951 |
| 2023-07-11 | 151.35 | $152.00 | 107046 |
| 2023-07-10 | 151.39 | $151.00 | 191493 |
| 2023-07-07 | 151.55 | $151.00 | 225267 |
| 2023-07-06 | 151.72 | $147.50 | 166972 |
| 2023-07-05 | 152.27 | $151.50 | 502786 |
| 2023-07-03 | 152.46 | $152.50 | 880474 |
| 2023-06-30 | 152.57 | $154.00 | 198001 |
| 2023-06-29 | 152.54 | $152.50 | 312419 |
| 2023-06-28 | 152.66 | $152.00 | 176314 |
| 2023-06-27 | 152.85 | $148.00 | 165073 |
| 2023-06-26 | 153.46 | $148.00 | 557582 |
| 2023-06-23 | 154.12 | $149.00 | 352556 |
| 2023-06-22 | 154.72 | $150.00 | 182337 |
| 2023-06-21 | 155.28 | $151.50 | 160216 |
| 2023-06-20 | 155.74 | $153.00 | 132756 |
| 2023-06-16 | 156.09 | $156.00 | 576934 |
| 2023-06-15 | 156.17 | $156.00 | 5.0M |
| 2023-06-14 | 156.26 | $158.00 | 1.4M |
| 2023-06-13 | 156.16 | $156.50 | 212483 |
| 2023-06-12 | 156.21 | $156.00 | 183219 |
| 2023-06-09 | 156.32 | $155.00 | 215322 |
| 2023-06-08 | 156.54 | $155.00 | 107585 |
| 2023-06-07 | 156.78 | $155.00 | 234439 |
| 2023-06-06 | 157.04 | $155.50 | 550850 |
| 2023-06-05 | 157.27 | $155.50 | 172899 |
| 2023-06-02 | 157.53 | $156.50 | 263638 |
| 2023-06-01 | 157.70 | $155.00 | 130976 |
| 2023-05-31 | 158.03 | $154.00 | 387627 |
| 2023-05-30 | 158.47 | $156.00 | 238789 |
| 2023-05-26 | 158.73 | $157.00 | 134468 |
| 2023-05-25 | 158.90 | $157.50 | 156281 |
| 2023-05-24 | 159.04 | $158.50 | 160524 |
| 2023-05-23 | 159.09 | $159.50 | 106592 |
| 2023-05-22 | 159.04 | $160.00 | 122813 |
| 2023-05-19 | 158.95 | $161.00 | 209742 |
| 2023-05-18 | 158.76 | $160.50 | 248773 |
| 2023-05-17 | 158.61 | $157.50 | 146647 |
| 2023-05-16 | 158.75 | $157.50 | 189436 |
| 2023-05-15 | 158.92 | $158.00 | 128959 |
| 2023-05-12 | 159.06 | $158.00 | 384298 |
| 2023-05-11 | 159.22 | $159.00 | 141964 |
| 2023-05-10 | 159.28 | $159.00 | 166523 |
| 2023-05-09 | 159.35 | $158.50 | 354848 |
| 2023-05-08 | 159.45 | $160.50 | — |
| 2023-05-05 | 159.35 | $160.50 | 144420 |
| 2023-05-04 | 159.24 | $157.50 | 417049 |
| 2023-05-03 | 159.39 | $159.00 | 461469 |
| 2023-05-02 | 159.40 | $157.50 | 626098 |
| 2023-05-01 | 159.55 | $158.50 | — |
| 2023-04-28 | 159.61 | $158.50 | 219559 |
| 2023-04-27 | 159.68 | $159.50 | 1.6M |
| 2023-04-26 | 159.63 | $160.00 | 473479 |
| 2023-04-25 | 159.51 | $160.00 | 237699 |
| 2023-04-24 | 159.37 | $160.00 | 1.7M |
| 2023-04-21 | 159.20 | $161.00 | 399092 |
| 2023-04-20 | 158.94 | $158.00 | 385529 |
| 2023-04-19 | 158.96 | $160.00 | 274008 |
| 2023-04-18 | 158.78 | $163.00 | 218168 |
| 2023-04-17 | 158.27 | $161.50 | 195127 |
| 2023-04-14 | 157.87 | $161.00 | 464704 |
| 2023-04-13 | 157.48 | $159.50 | 225984 |
| 2023-04-12 | 157.20 | $159.50 | 424712 |
| 2023-04-11 | 156.91 | $158.00 | 801009 |
| 2023-04-10 | 156.76 | $156.50 | — |
| 2023-04-06 | 156.76 | $156.50 | 407546 |
| 2023-04-05 | 156.80 | $155.00 | 313202 |
| 2023-04-04 | 157.04 | $158.00 | 322930 |
| 2023-04-03 | 157.04 | $158.00 | 397496 |
| 2023-03-31 | 157.11 | $159.00 | 461976 |
| 2023-03-30 | 157.14 | $160.00 | 362466 |
| 2023-03-29 | 157.10 | $156.50 | 381927 |
| 2023-03-28 | 157.46 | $153.50 | 907046 |
| 2023-03-27 | 158.17 | $155.00 | 498322 |
| 2023-03-24 | 158.78 | $156.00 | 400855 |
| 2023-03-23 | 159.34 | $159.50 | 222601 |
| 2023-03-22 | 159.60 | $158.50 | 440187 |
| 2023-03-21 | 159.98 | $157.50 | 416589 |
| 2023-03-20 | 160.50 | $155.00 | 529678 |
| 2023-03-17 | 161.33 | $152.50 | 598091 |
| 2023-03-16 | 162.48 | $154.50 | 785240 |
| 2023-03-15 | 163.52 | $152.50 | 494532 |
| 2023-03-14 | 164.82 | $158.00 | 370214 |
| 2023-03-13 | 165.63 | $155.00 | 392830 |
| 2023-03-10 | 166.79 | $160.00 | 385841 |
| 2023-03-09 | 167.51 | $164.00 | 351800 |
| 2023-03-08 | 167.88 | $167.00 | 228106 |
| 2023-03-07 | 167.96 | $169.50 | 499201 |
| 2023-03-06 | 167.80 | $171.00 | 298424 |
| 2023-03-03 | 167.51 | $169.50 | 197522 |
| 2023-03-02 | 167.36 | $168.50 | 340604 |
| 2023-03-01 | 167.29 | $168.50 | 401034 |
| 2023-02-28 | 167.20 | $166.50 | 685800 |
| 2023-02-27 | 167.29 | $164.50 | 286478 |
| 2023-02-24 | 167.57 | $165.50 | 84278 |
| 2023-02-23 | 167.76 | $166.50 | 393596 |
| 2023-02-22 | 167.83 | $164.00 | 434778 |
| 2023-02-21 | 168.13 | $166.50 | 230140 |
| 2023-02-17 | 168.15 | $169.50 | 225440 |
| 2023-02-16 | 167.85 | $172.00 | 284110 |
| 2023-02-15 | 167.23 | $169.00 | 131372 |
| 2023-02-14 | 166.85 | $167.50 | 289770 |
| 2023-02-13 | 166.59 | $167.00 | 204356 |
| 2023-02-10 | 166.32 | $166.50 | 242365 |
| 2023-02-09 | 166.05 | $168.50 | 222334 |
| 2023-02-08 | 165.52 | $169.00 | 434739 |
| 2023-02-07 | 164.86 | $168.00 | 163450 |
| 2023-02-06 | 164.21 | $169.50 | 264560 |
| 2023-02-03 | 163.32 | $171.00 | 399797 |
| 2023-02-02 | 162.19 | $171.00 | 338274 |
| 2023-02-01 | 160.96 | $165.50 | 227823 |
| 2023-01-31 | 160.18 | $163.00 | 103995 |
| 2023-01-30 | 159.56 | $164.50 | 162901 |
| 2023-01-27 | 158.73 | $166.00 | 305517 |
| 2023-01-26 | 157.66 | $164.00 | 2.1M |
| 2023-01-25 | 156.70 | $162.50 | 298483 |
| 2023-01-24 | 155.81 | $162.50 | 280947 |
| 2023-01-23 | 154.83 | $159.50 | 250211 |
| 2023-01-20 | 154.07 | $159.00 | 303311 |
| 2023-01-19 | 153.29 | $156.50 | 285368 |
| 2023-01-18 | 152.69 | $160.50 | 724427 |
| 2023-01-17 | 151.64 | $160.00 | 1.5M |
| 2023-01-13 | 150.60 | $157.50 | 474519 |
| 2023-01-12 | 149.79 | $155.00 | 2.2M |
| 2023-01-11 | 149.23 | $154.00 | 720579 |
| 2023-01-10 | 148.77 | $151.00 | 291761 |
| 2023-01-09 | 148.60 | $151.00 | 333224 |
| 2023-01-06 | 148.45 | $150.00 | 165698 |
| 2023-01-05 | 148.41 | $149.50 | 276586 |
| 2023-01-04 | 148.45 | $150.00 | 160544 |
| 2023-01-03 | 148.47 | $149.50 | 180151 |
| 2022-12-30 | 148.55 | $148.00 | 378839 |
| 2022-12-29 | 148.80 | $149.00 | 113513 |
| 2022-12-28 | 148.98 | $147.50 | 200437 |
| 2022-12-27 | 149.30 | $146.00 | — |
| 2022-12-23 | 149.79 | $146.00 | 98619 |
| 2022-12-22 | 150.29 | $144.50 | 197551 |
| 2022-12-21 | 150.98 | $146.00 | 314945 |
| 2022-12-20 | 151.55 | $145.00 | 262374 |
| 2022-12-19 | 152.23 | $144.50 | 313009 |
| 2022-12-16 | 152.98 | $145.00 | 7.3M |
| 2022-12-15 | 153.68 | $153.00 | 184249 |
| 2022-12-14 | 153.60 | $156.00 | 376474 |
| 2022-12-13 | 153.20 | $157.00 | 443609 |
| 2022-12-12 | 152.67 | $154.00 | 229591 |
| 2022-12-09 | 152.41 | $154.00 | 100031 |
| 2022-12-08 | 152.12 | $153.50 | 169302 |
| 2022-12-07 | 151.81 | $153.50 | 221489 |
| 2022-12-06 | 151.45 | $155.50 | 335779 |
| 2022-12-05 | 150.82 | $156.50 | 887424 |
| 2022-12-02 | 150.02 | $153.50 | 366516 |
| 2022-12-01 | 149.42 | $153.00 | 264305 |
| 2022-11-30 | 148.79 | $152.00 | 50863 |
| 2022-11-29 | 148.17 | $149.00 | 193769 |
| 2022-11-28 | 147.76 | $151.00 | 148070 |
| 2022-11-25 | 147.07 | $150.00 | 103633 |
| 2022-11-23 | 146.38 | $151.50 | 175583 |
| 2022-11-22 | 145.46 | $152.00 | 198018 |
| 2022-11-21 | 144.41 | $149.50 | 134155 |
| 2022-11-18 | 143.49 | $147.50 | 110657 |
| 2022-11-17 | 142.68 | $146.25 | 92442 |
| 2022-11-16 | 141.92 | $147.50 | 294518 |
| 2022-11-15 | 140.94 | $149.00 | 157480 |
| 2022-11-14 | 139.73 | $150.25 | 84076 |
| 2022-11-11 | 138.29 | $150.00 | 377864 |
| 2022-11-10 | 136.79 | $147.00 | 243402 |
| 2022-11-09 | 135.48 | $141.75 | 500797 |
| 2022-11-08 | 134.60 | $142.00 | 436846 |
| 2022-11-07 | 133.65 | $138.50 | 238779 |
| 2022-11-04 | 132.99 | $140.50 | 72900 |
| 2022-11-03 | 132.11 | $135.50 | 336947 |
| 2022-11-02 | 131.70 | $136.50 | 100137 |
| 2022-11-01 | 131.18 | $135.50 | 316987 |
| 2022-10-31 | 130.75 | $131.50 | 161654 |
| 2022-10-28 | 130.69 | $133.00 | 106660 |
| 2022-10-27 | 130.44 | $130.00 | 71094 |
| 2022-10-26 | 130.46 | $133.50 | 115131 |
| 2022-10-25 | 130.12 | $133.00 | 94306 |
| 2022-10-24 | 129.80 | $129.00 | 109994 |
| 2022-10-21 | 129.86 | $130.00 | 76002 |
| 2022-10-20 | 129.82 | $130.00 | 100241 |
| 2022-10-19 | 129.78 | $128.00 | 64762 |
| 2022-10-18 | 129.96 | $129.50 | 153292 |
| 2022-10-17 | 130.01 | $129.50 | 496770 |
| 2022-10-14 | 130.06 | $130.00 | 352427 |
| 2022-10-13 | 130.08 | $127.00 | 292350 |
| 2022-10-12 | 130.42 | $129.00 | 74753 |
| 2022-10-11 | 130.61 | $129.50 | 262236 |
| 2022-10-10 | 130.79 | $132.50 | 295654 |
| 2022-10-07 | 130.70 | $132.50 | 133006 |
| 2022-10-06 | 130.63 | $134.00 | 194715 |
| 2022-10-05 | 130.43 | $134.50 | 156367 |
| 2022-10-04 | 130.17 | $133.50 | 369432 |
| 2022-10-03 | 130.02 | $128.00 | 104294 |
| 2022-09-30 | 130.43 | $126.00 | 586823 |
| 2022-09-29 | 131.08 | $124.50 | 709735 |
| 2022-09-28 | 131.94 | $128.50 | 423873 |
| 2022-09-27 | 132.45 | $127.50 | 343226 |
| 2022-09-26 | 133.11 | $128.33 | 283690 |
| 2022-09-23 | 133.75 | $129.00 | 167372 |
| 2022-09-22 | 134.38 | $131.00 | 300424 |
| 2022-09-21 | 134.85 | $133.00 | 326145 |
| 2022-09-20 | 135.17 | $132.00 | 901306 |
| 2022-09-19 | 135.62 | $131.50 | — |
| 2022-09-16 | 136.19 | $131.50 | 287874 |
| 2022-09-15 | 136.83 | $136.00 | 169409 |
| 2022-09-14 | 137.07 | $137.00 | 148573 |
| 2022-09-13 | 137.27 | $136.00 | 439646 |
| 2022-09-12 | 137.61 | $136.00 | 136868 |
| 2022-09-09 | 137.99 | $138.00 | 767452 |
| 2022-09-08 | 138.22 | $135.50 | 613541 |
| 2022-09-07 | 138.73 | $134.00 | 806005 |
| 2022-09-06 | 139.44 | $134.50 | 513059 |
| 2022-09-02 | 140.15 | $137.50 | 295541 |
| 2022-09-01 | 140.61 | $134.50 | 605677 |
| 2022-08-31 | 141.42 | $138.00 | 900606 |
| 2022-08-30 | 141.92 | $137.50 | 206977 |
| 2022-08-29 | 142.49 | $138.50 | — |
| 2022-08-26 | 142.96 | $138.50 | 294691 |
| 2022-08-25 | 143.46 | $141.50 | 248547 |
| 2022-08-24 | 143.67 | $139.00 | 240282 |
| 2022-08-23 | 144.12 | $139.00 | 166241 |
| 2022-08-22 | 144.57 | $140.50 | 794494 |
| 2022-08-19 | 144.89 | $147.00 | 157158 |
| 2022-08-18 | 144.55 | $145.50 | 219298 |
| 2022-08-17 | 144.33 | $144.00 | 102822 |
| 2022-08-16 | 144.22 | $146.00 | 67885 |
| 2022-08-15 | 143.88 | $146.00 | 193401 |
| 2022-08-12 | 143.49 | $145.50 | 345228 |
| 2022-08-11 | 143.10 | $145.50 | 325273 |
| 2022-08-10 | 142.64 | $145.00 | 175849 |
| 2022-08-09 | 142.16 | $146.00 | 210745 |
| 2022-08-08 | 141.52 | $144.50 | 31597 |
| 2022-08-05 | 140.97 | $144.00 | 84456 |
| 2022-08-04 | 140.42 | $147.80 | 29327 |
| 2022-08-03 | 139.46 | $144.76 | 92234 |
| 2022-08-02 | 138.75 | $139.50 | 58351 |
| 2022-08-01 | 138.52 | $141.00 | 74628 |
| 2022-07-29 | 138.14 | $142.52 | 117770 |
| 2022-07-28 | 137.61 | $139.50 | 88887 |
| 2022-07-27 | 137.38 | $141.00 | 82479 |
| 2022-07-26 | 137.03 | $140.00 | 73836 |
| 2022-07-25 | 136.81 | $141.00 | 40921 |
| 2022-07-22 | 136.50 | $141.00 | 77923 |
| 2022-07-21 | 136.19 | $138.50 | 46106 |
| 2022-07-20 | 136.14 | $138.00 | 194076 |
| 2022-07-19 | 136.16 | $138.00 | 118240 |
| 2022-07-18 | 136.19 | $135.50 | 62495 |
| 2022-07-15 | 136.47 | $133.90 | 102211 |
| 2022-07-14 | 136.95 | $131.50 | 83364 |
| 2022-07-13 | 137.69 | $132.00 | 40522 |
| 2022-07-12 | 138.45 | $132.50 | 66407 |
| 2022-07-11 | 139.25 | $131.52 | 347773 |
| 2022-07-08 | 140.24 | $135.50 | 29741 |
| 2022-07-07 | 140.96 | $136.90 | 80146 |
| 2022-07-06 | 141.62 | $137.50 | 87567 |
| 2022-07-05 | 142.32 | $133.50 | 98406 |
| 2022-07-01 | 143.49 | $140.50 | 38757 |
| 2022-06-30 | 144.05 | $140.00 | 115990 |
| 2022-06-29 | 144.72 | $144.50 | 89429 |
| 2022-06-28 | 145.00 | $145.50 | 29046 |
| 2022-06-27 | 145.21 | $144.90 | 60857 |
| 2022-06-24 | 145.51 | $145.00 | 102037 |
| 2022-06-23 | 145.80 | $140.00 | 236107 |
| 2022-06-22 | 146.62 | $142.00 | 14442 |
| 2022-06-21 | 147.28 | $142.50 | 124425 |
| 2022-06-17 | 147.93 | $141.00 | 86057 |
| 2022-06-16 | 148.76 | $139.50 | 97330 |
| 2022-06-15 | 149.79 | $141.00 | 134115 |
| 2022-06-14 | 150.73 | $141.00 | 41222 |
| 2022-06-13 | 151.69 | $145.30 | 83162 |
| 2022-06-10 | 152.24 | $149.00 | 118854 |
| 2022-06-09 | 152.40 | $154.00 | 51654 |
| 2022-06-08 | 152.05 | $156.50 | 61546 |
| 2022-06-07 | 151.40 | $154.75 | 42146 |
| 2022-06-06 | 150.85 | $156.00 | 102588 |
| 2022-06-03 | 150.15 | $152.50 | — |
| 2022-06-02 | 149.78 | $152.50 | — |
| 2022-06-01 | 149.41 | $152.50 | 86307 |
| 2022-05-31 | 149.03 | $153.50 | 58492 |
| 2022-05-27 | 148.56 | $151.10 | 70247 |
| 2022-05-26 | 148.32 | $151.00 | 50313 |
| 2022-05-25 | 148.09 | $147.00 | 103305 |
| 2022-05-24 | 148.25 | $148.50 | 143401 |
| 2022-05-23 | 148.27 | $150.00 | 43911 |
| 2022-05-20 | 148.16 | $148.50 | 109505 |
| 2022-05-19 | 148.22 | $150.50 | 92370 |
| 2022-05-18 | 148.11 | $152.16 | 120259 |
| 2022-05-17 | 147.85 | $150.00 | 102750 |
| 2022-05-16 | 147.80 | $146.50 | 90396 |
| 2022-05-13 | 148.10 | $144.80 | 47592 |
| 2022-05-12 | 148.58 | $142.50 | 154123 |
| 2022-05-11 | 149.35 | $145.06 | 131718 |
| 2022-05-10 | 149.91 | $144.50 | 91267 |
| 2022-05-09 | 150.55 | $140.80 | 158656 |
| 2022-05-06 | 151.61 | $149.00 | 56536 |
| 2022-05-05 | 151.90 | $151.80 | 137016 |
| 2022-05-04 | 151.94 | $152.00 | 130367 |
| 2022-05-03 | 151.97 | $151.66 | 70364 |
| 2022-05-02 | 152.07 | $153.00 | — |
| 2022-04-29 | 152.07 | $153.00 | 153220 |
| 2022-04-28 | 152.09 | $149.80 | 99023 |
| 2022-04-27 | 152.45 | $149.00 | 92551 |
| 2022-04-26 | 152.94 | $151.20 | 131634 |
| 2022-04-25 | 153.25 | $150.60 | 122382 |
| 2022-04-22 | 153.64 | $154.00 | 235981 |
| 2022-04-21 | 153.71 | $156.50 | 168009 |
| 2022-04-20 | 153.55 | $152.50 | 44505 |
| 2022-04-19 | 153.79 | $151.00 | 220819 |
| 2022-04-18 | 154.21 | $150.00 | — |
| 2022-04-14 | 154.74 | $150.00 | 265672 |
| 2022-04-13 | 155.30 | $155.00 | 65095 |
| 2022-04-12 | 155.39 | $152.96 | 98630 |
| 2022-04-11 | 155.65 | $152.00 | 72271 |
| 2022-04-08 | 156.00 | $153.50 | 92587 |
| 2022-04-07 | 156.18 | $152.00 | 138253 |
| 2022-04-06 | 156.46 | $153.00 | 210814 |
| 2022-04-05 | 156.61 | $157.00 | 200562 |
| 2022-04-04 | 156.28 | $158.20 | 236579 |
| 2022-04-01 | 155.72 | $158.50 | 91035 |
| 2022-03-31 | 155.05 | $156.50 | 527025 |
| 2022-03-30 | 154.54 | $158.00 | 194928 |
| 2022-03-29 | 153.88 | $161.00 | 193422 |
| 2022-03-28 | 152.92 | $157.00 | 409702 |
| 2022-03-25 | 152.33 | $154.00 | 65081 |
| 2022-03-24 | 152.05 | $156.00 | 325228 |
| 2022-03-23 | 151.56 | $159.00 | 300517 |
| 2022-03-22 | 150.79 | $157.00 | 173489 |
| 2022-03-21 | 150.23 | $155.75 | 287963 |
| 2022-03-18 | 149.85 | $155.50 | 3.0M |
| 2022-03-17 | 149.55 | $156.50 | 224585 |
| 2022-03-16 | 149.23 | $155.00 | 649874 |
| 2022-03-15 | 149.10 | $149.00 | 301752 |
| 2022-03-14 | 149.63 | $151.00 | 214676 |
| 2022-03-11 | 150.08 | $147.00 | 220889 |
| 2022-03-10 | 151.05 | $144.00 | 194312 |
| 2022-03-09 | 152.46 | $145.00 | 250092 |
| 2022-03-08 | 153.91 | $136.50 | 337193 |
| 2022-03-07 | 156.32 | $134.00 | 537497 |
| 2022-03-04 | 159.15 | $141.50 | 658213 |
| 2022-03-03 | 161.42 | $150.50 | 380804 |
| 2022-03-02 | 162.96 | $157.00 | 186648 |
| 2022-03-01 | 163.95 | $156.00 | 202528 |
| 2022-02-28 | 165.11 | $156.50 | 184809 |
| 2022-02-25 | 166.25 | $159.00 | 169076 |
| 2022-02-24 | 167.20 | $151.50 | 634616 |
| 2022-02-23 | 168.91 | $159.50 | 315785 |
| 2022-02-22 | 169.89 | $161.50 | 265438 |
| 2022-02-18 | 170.68 | $168.50 | 128562 |
| 2022-02-17 | 170.80 | $168.00 | 146229 |
| 2022-02-16 | 170.99 | $171.50 | 180500 |
| 2022-02-15 | 170.85 | $165.50 | 277032 |
| 2022-02-14 | 171.32 | $167.00 | 218148 |
| 2022-02-11 | 171.70 | $174.50 | 246251 |
| 2022-02-10 | 171.39 | $176.00 | 321394 |
| 2022-02-09 | 170.94 | $178.00 | 207573 |
| 2022-02-08 | 170.30 | $171.00 | 641145 |
| 2022-02-07 | 170.35 | $170.00 | 125074 |
| 2022-02-04 | 170.53 | $171.00 | 351362 |
| 2022-02-03 | 170.65 | $173.50 | 423119 |
| 2022-02-02 | 170.56 | $177.50 | 243257 |
| 2022-02-01 | 170.11 | $172.50 | 106765 |
| 2022-01-31 | 170.16 | $171.00 | 152188 |
| 2022-01-28 | 170.40 | $163.50 | 521242 |
| 2022-01-27 | 171.41 | $166.50 | 118456 |
| 2022-01-26 | 172.18 | $163.50 | 73643 |
| 2022-01-25 | 173.28 | $165.00 | 421388 |
| 2022-01-24 | 174.27 | $161.80 | 373132 |
| 2022-01-21 | 175.64 | $168.00 | 398054 |
| 2022-01-20 | 176.44 | $173.40 | 923617 |
| 2022-01-19 | 176.72 | $170.60 | 110059 |
| 2022-01-18 | 177.26 | $175.00 | 107418 |
| 2022-01-14 | 177.36 | $177.00 | 102108 |
| 2022-01-13 | 177.25 | $179.00 | 386412 |
| 2022-01-12 | 176.92 | $179.00 | 119105 |
| 2022-01-11 | 176.55 | $177.00 | 385868 |
| 2022-01-10 | 176.36 | $175.60 | 179744 |
| 2022-01-07 | 176.32 | $176.60 | 124895 |
| 2022-01-06 | 176.19 | $179.00 | 195275 |
| 2022-01-05 | 175.83 | $180.40 | 146222 |
| 2022-01-04 | 175.33 | $180.40 | 384950 |
| 2022-01-03 | 174.79 | $179.00 | — |
| 2021-12-31 | 174.36 | $179.00 | 30221 |
| 2021-12-30 | 173.91 | $176.40 | 123649 |
| 2021-12-29 | 173.69 | $176.00 | 148616 |
| 2021-12-28 | 173.50 | $173.00 | — |
| 2021-12-27 | 173.60 | $173.00 | — |
| 2021-12-23 | 173.71 | $175.00 | 105785 |
| 2021-12-22 | 173.63 | $174.00 | 87693 |
| 2021-12-21 | 173.66 | $171.00 | 120725 |
| 2021-12-20 | 174.02 | $170.60 | 204377 |
| 2021-12-17 | 174.47 | $170.40 | 114882 |
| 2021-12-16 | 175.01 | $172.80 | 209325 |
| 2021-12-15 | 175.37 | $171.00 | 184483 |
| 2021-12-14 | 175.98 | $173.00 | 135252 |
| 2021-12-13 | 176.47 | $175.00 | 63521 |
| 2021-12-10 | 176.83 | $176.88 | 178184 |
| 2021-12-09 | 177.04 | $178.75 | 176272 |
| 2021-12-08 | 177.12 | $178.13 | 106368 |
| 2021-12-07 | 177.29 | $180.00 | 641872 |
| 2021-12-06 | 177.30 | $172.50 | 161224 |
| 2021-12-03 | 178.08 | $173.75 | 331216 |
| 2021-12-02 | 178.80 | $173.13 | 114840 |
| 2021-12-01 | 179.62 | $175.00 | 247344 |
| 2021-11-30 | 180.30 | $171.88 | 379392 |
| 2021-11-29 | 181.32 | $176.25 | 322144 |
| 2021-11-26 | 181.95 | $173.75 | 331520 |
| 2021-11-24 | 182.85 | $175.00 | 434144 |
| 2021-11-23 | 183.66 | $176.88 | 313680 |
| 2021-11-22 | 184.31 | $181.25 | 1.0M |
| 2021-11-19 | 184.53 | $181.25 | 280072 |
| 2021-11-18 | 184.74 | $185.00 | 137352 |
| 2021-11-17 | 184.56 | $184.38 | 196576 |
| 2021-11-16 | 184.43 | $185.63 | 225056 |
| 2021-11-15 | 184.15 | $187.81 | 410744 |
| 2021-11-12 | 183.63 | $188.13 | 180504 |
| 2021-11-11 | 183.05 | $185.00 | 170816 |
| 2021-11-10 | 182.73 | $186.25 | 277360 |
| 2021-11-09 | 182.26 | $185.63 | 438984 |
| 2021-11-08 | 181.79 | $183.75 | 435616 |
| 2021-11-05 | 181.47 | $184.38 | 299040 |
| 2021-11-04 | 181.06 | $185.00 | 285064 |
| 2021-11-03 | 180.56 | $183.13 | 360648 |
| 2021-11-02 | 180.20 | $182.50 | 224472 |
| 2021-11-01 | 179.87 | $181.25 | 293416 |
| 2021-10-29 | 179.66 | $180.63 | 133760 |
| 2021-10-28 | 179.48 | $180.63 | 167968 |
| 2021-10-27 | 179.31 | $181.25 | 377576 |
| 2021-10-26 | 179.08 | $181.25 | 255048 |
| 2021-10-25 | 178.82 | $178.75 | 303872 |
| 2021-10-22 | 178.82 | $179.38 | 360720 |
| 2021-10-21 | 178.78 | $178.13 | 353984 |
| 2021-10-20 | 178.89 | $180.63 | 291296 |
| 2021-10-19 | 178.77 | $180.63 | 574200 |
| 2021-10-18 | 178.65 | $180.63 | 213616 |
| 2021-10-15 | 178.51 | $181.25 | 314184 |
| 2021-10-14 | 178.30 | $179.38 | 192304 |
| 2021-10-13 | 178.29 | $176.88 | 369544 |
| 2021-10-12 | 178.55 | $175.63 | 406912 |
| 2021-10-11 | 178.99 | $176.56 | 569080 |
| 2021-10-08 | 179.39 | $177.50 | 118256 |
| 2021-10-07 | 179.75 | $178.13 | 313176 |
| 2021-10-06 | 180.10 | $175.63 | 850080 |
| 2021-10-05 | 180.76 | $178.13 | 178456 |
| 2021-10-04 | 181.24 | $178.13 | 532392 |
| 2021-10-01 | 181.78 | $176.88 | 288776 |
| 2021-09-30 | 182.50 | $182.50 | 363680 |
| 2021-09-29 | 182.73 | $180.00 | 218824 |
| 2021-09-28 | 183.23 | $176.88 | 136592 |
| 2021-09-27 | 184.08 | $181.25 | 235224 |
| 2021-09-24 | 184.52 | $184.38 | 403832 |
| 2021-09-23 | 184.68 | $185.63 | 322608 |
| 2021-09-22 | 184.71 | $180.63 | 256016 |
| 2021-09-21 | 185.23 | $181.25 | 182464 |
| 2021-09-20 | 185.70 | $176.25 | 277256 |
| 2021-09-17 | 186.68 | $180.00 | 245080 |
| 2021-09-16 | 187.31 | $183.75 | 302384 |
| 2021-09-15 | 187.58 | $183.75 | 368320 |
| 2021-09-14 | 187.84 | $186.88 | 240920 |
| 2021-09-13 | 187.78 | $187.50 | 14368 |
| 2021-09-10 | 187.64 | $187.50 | 352424 |
| 2021-09-09 | 187.49 | $190.00 | 362992 |
| 2021-09-08 | 187.06 | $189.38 | 323816 |
| 2021-09-07 | 186.64 | $191.88 | 392392 |
| 2021-09-03 | 185.94 | $189.38 | 241136 |
| 2021-09-02 | 185.44 | $190.63 | 248208 |
| 2021-09-01 | 184.77 | $190.00 | 261840 |
| 2021-08-31 | 184.12 | $188.75 | 285848 |
| 2021-08-30 | 183.56 | $185.94 | — |
| 2021-08-27 | 183.25 | $185.94 | 222928 |
| 2021-08-26 | 182.91 | $185.31 | 164736 |
| 2021-08-25 | 182.61 | $183.75 | 281016 |
| 2021-08-24 | 182.44 | $184.38 | 251440 |
| 2021-08-23 | 182.17 | $182.50 | 369784 |
| 2021-08-20 | 182.08 | $183.75 | 269312 |
| 2021-08-19 | 181.84 | $181.25 | 298864 |
| 2021-08-18 | 181.83 | $182.50 | 2.1M |
| 2021-08-17 | 181.69 | $182.50 | 324136 |
| 2021-08-16 | 181.52 | $181.88 | 293392 |
| 2021-08-13 | 181.38 | $185.00 | 593312 |
| 2021-08-12 | 180.94 | $183.75 | 420400 |
| 2021-08-11 | 180.60 | $181.25 | 264312 |
| 2021-08-10 | 180.53 | $179.38 | 412624 |
| 2021-08-09 | 180.65 | $181.88 | 883672 |
| 2021-08-06 | 180.55 | $181.25 | 464000 |
| 2021-08-05 | 180.53 | $182.50 | 320824 |
| 2021-08-04 | 180.40 | $180.00 | 512488 |
| 2021-08-03 | 180.54 | $182.50 | 168688 |
| 2021-08-02 | 180.45 | $182.50 | 349048 |
| 2021-07-30 | 180.40 | $179.38 | 537336 |
| 2021-07-29 | 180.67 | $180.63 | 437384 |
| 2021-07-28 | 180.85 | $180.00 | 287688 |
| 2021-07-27 | 181.13 | $177.50 | 448904 |
| 2021-07-26 | 181.69 | $180.63 | 490880 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
137.41
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
127.07
Average
157.31
Maximum
189.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 137.41 | $141.00 | 638574 |
| 2023-11-01 | 137.03 | $138.50 | 618663 |
| 2023-10-31 | 137.13 | $138.50 | 621189 |
| 2023-10-30 | 137.27 | $138.00 | 138229 |
| 2023-10-27 | 137.56 | $136.00 | 228306 |
| 2023-10-26 | 138.35 | $137.00 | 534379 |
| 2023-10-25 | 139.07 | $136.50 | 410546 |
| 2023-10-24 | 140.03 | $138.00 | 242789 |
| 2023-10-23 | 140.85 | $137.50 | 119009 |
| 2023-10-20 | 141.92 | $139.50 | 102382 |
| 2023-10-19 | 142.76 | $142.00 | 177350 |
| 2023-10-18 | 143.23 | $142.50 | 221486 |
| 2023-10-17 | 143.68 | $144.50 | 450084 |
| 2023-10-16 | 143.80 | $143.00 | 162268 |
| 2023-10-13 | 144.27 | $142.50 | 225099 |
| 2023-10-12 | 144.93 | $146.50 | 234167 |
| 2023-10-11 | 144.87 | $147.00 | 134993 |
| 2023-10-10 | 144.71 | $146.50 | 288509 |
| 2023-10-09 | 144.65 | $143.50 | 293892 |
| 2023-10-06 | 145.22 | $143.50 | 400662 |
| 2023-10-05 | 145.90 | $144.00 | 379252 |
| 2023-10-04 | 146.60 | $145.00 | 362293 |
| 2023-10-03 | 147.21 | $145.50 | 676308 |
| 2023-10-02 | 147.83 | $146.50 | 512014 |
| 2023-09-29 | 148.36 | $148.00 | 217655 |
| 2023-09-28 | 148.66 | $147.00 | 200824 |
| 2023-09-27 | 149.23 | $147.00 | 207114 |
| 2023-09-26 | 149.90 | $148.50 | 106769 |
| 2023-09-25 | 150.38 | $148.50 | 171843 |
| 2023-09-22 | 150.94 | $151.00 | 550806 |
| 2023-09-21 | 151.07 | $151.00 | 573278 |
| 2023-09-20 | 151.23 | $152.50 | 849293 |
| 2023-09-19 | 151.10 | $149.50 | 146008 |
| 2023-09-18 | 151.60 | $150.00 | 222407 |
| 2023-09-15 | 152.07 | $153.50 | 729091 |
| 2023-09-14 | 151.90 | $153.50 | 659274 |
| 2023-09-13 | 151.70 | $150.50 | 196231 |
| 2023-09-12 | 152.10 | $152.00 | 175382 |
| 2023-09-11 | 152.27 | $151.50 | 180437 |
| 2023-09-08 | 152.57 | $152.00 | 226583 |
| 2023-09-07 | 152.82 | $153.00 | 74029 |
| 2023-09-06 | 152.91 | $154.00 | 101385 |
| 2023-09-05 | 152.81 | $153.50 | 86540 |
| 2023-09-01 | 152.81 | $154.00 | 516433 |
| 2023-08-31 | 152.71 | $153.50 | 112146 |
| 2023-08-30 | 152.70 | $154.00 | 175051 |
| 2023-08-29 | 152.60 | $154.50 | 367223 |
| 2023-08-28 | 152.38 | $152.50 | — |
| 2023-08-25 | 152.56 | $152.50 | 189386 |
| 2023-08-24 | 152.78 | $152.00 | 156031 |
| 2023-08-23 | 153.15 | $153.00 | 268285 |
| 2023-08-22 | 153.38 | $150.50 | 97226 |
| 2023-08-21 | 154.18 | $149.50 | 207604 |
| 2023-08-18 | 155.33 | $149.00 | 263666 |
| 2023-08-17 | 156.78 | $152.00 | 154406 |
| 2023-08-16 | 157.83 | $154.00 | 139432 |
| 2023-08-15 | 158.62 | $154.00 | 116529 |
| 2023-08-14 | 159.54 | $157.50 | 99472 |
| 2023-08-11 | 159.87 | $157.00 | 109979 |
| 2023-08-10 | 160.34 | $160.00 | 140078 |
| 2023-08-09 | 160.26 | $159.00 | 100900 |
| 2023-08-08 | 160.36 | $157.50 | 145461 |
| 2023-08-07 | 160.79 | $159.00 | 73031 |
| 2023-08-04 | 160.95 | $160.00 | 75308 |
| 2023-08-03 | 160.93 | $159.00 | 27851 |
| 2023-08-02 | 161.09 | $158.50 | 85961 |
| 2023-08-01 | 161.38 | $162.50 | 167444 |
| 2023-07-31 | 160.85 | $161.00 | 169716 |
| 2023-07-28 | 160.55 | $162.50 | 171182 |
| 2023-07-27 | 159.86 | $162.50 | 147858 |
| 2023-07-26 | 159.05 | $160.50 | 242078 |
| 2023-07-25 | 158.53 | $160.50 | 168019 |
| 2023-07-24 | 157.90 | $160.50 | 632000 |
| 2023-07-21 | 157.17 | $160.50 | 204044 |
| 2023-07-20 | 156.31 | $161.00 | 242270 |
| 2023-07-19 | 155.20 | $161.00 | 251015 |
| 2023-07-18 | 153.92 | $156.50 | 242804 |
| 2023-07-17 | 153.37 | $156.00 | 254378 |
| 2023-07-14 | 152.84 | $157.00 | 201555 |
| 2023-07-13 | 152.02 | $156.50 | 3.8M |
| 2023-07-12 | 151.17 | $156.00 | 244951 |
| 2023-07-11 | 150.30 | $152.00 | 107046 |
| 2023-07-10 | 150.15 | $151.00 | 191493 |
| 2023-07-07 | 150.19 | $151.00 | 225267 |
| 2023-07-06 | 150.25 | $147.50 | 166972 |
| 2023-07-05 | 151.07 | $151.50 | 502786 |
| 2023-07-03 | 151.19 | $152.50 | 880474 |
| 2023-06-30 | 151.13 | $154.00 | 198001 |
| 2023-06-29 | 150.76 | $152.50 | 312419 |
| 2023-06-28 | 150.65 | $152.00 | 176314 |
| 2023-06-27 | 150.65 | $148.00 | 165073 |
| 2023-06-26 | 151.50 | $148.00 | 557582 |
| 2023-06-23 | 152.51 | $149.00 | 352556 |
| 2023-06-22 | 153.47 | $150.00 | 182337 |
| 2023-06-21 | 154.39 | $151.50 | 160216 |
| 2023-06-20 | 155.15 | $153.00 | 132756 |
| 2023-06-16 | 155.72 | $156.00 | 576934 |
| 2023-06-15 | 155.75 | $156.00 | 5.0M |
| 2023-06-14 | 155.79 | $158.00 | 1.4M |
| 2023-06-13 | 155.43 | $156.50 | 212483 |
| 2023-06-12 | 155.33 | $156.00 | 183219 |
| 2023-06-09 | 155.32 | $155.00 | 215322 |
| 2023-06-08 | 155.53 | $155.00 | 107585 |
| 2023-06-07 | 155.78 | $155.00 | 234439 |
| 2023-06-06 | 156.08 | $155.50 | 550850 |
| 2023-06-05 | 156.33 | $155.50 | 172899 |
| 2023-06-02 | 156.63 | $156.50 | 263638 |
| 2023-06-01 | 156.76 | $155.00 | 130976 |
| 2023-05-31 | 157.24 | $154.00 | 387627 |
| 2023-05-30 | 158.01 | $156.00 | 238789 |
| 2023-05-26 | 158.49 | $157.00 | 134468 |
| 2023-05-25 | 158.83 | $157.50 | 156281 |
| 2023-05-24 | 159.12 | $158.50 | 160524 |
| 2023-05-23 | 159.25 | $159.50 | 106592 |
| 2023-05-22 | 159.19 | $160.00 | 122813 |
| 2023-05-19 | 159.02 | $161.00 | 209742 |
| 2023-05-18 | 158.61 | $160.50 | 248773 |
| 2023-05-17 | 158.23 | $157.50 | 146647 |
| 2023-05-16 | 158.44 | $157.50 | 189436 |
| 2023-05-15 | 158.67 | $158.00 | 128959 |
| 2023-05-12 | 158.84 | $158.00 | 384298 |
| 2023-05-11 | 159.04 | $159.00 | 141964 |
| 2023-05-10 | 159.06 | $159.00 | 166523 |
| 2023-05-09 | 159.08 | $158.50 | 354848 |
| 2023-05-08 | 159.22 | $160.50 | — |
| 2023-05-05 | 158.95 | $160.50 | 144420 |
| 2023-05-04 | 158.64 | $157.50 | 417049 |
| 2023-05-03 | 158.92 | $159.00 | 461469 |
| 2023-05-02 | 158.92 | $157.50 | 626098 |
| 2023-05-01 | 159.25 | $158.50 | — |
| 2023-04-28 | 159.41 | $158.50 | 219559 |
| 2023-04-27 | 159.61 | $159.50 | 1.6M |
| 2023-04-26 | 159.62 | $160.00 | 473479 |
| 2023-04-25 | 159.53 | $160.00 | 237699 |
| 2023-04-24 | 159.42 | $160.00 | 1.7M |
| 2023-04-21 | 159.29 | $161.00 | 399092 |
| 2023-04-20 | 158.94 | $158.00 | 385529 |
| 2023-04-19 | 159.16 | $160.00 | 274008 |
| 2023-04-18 | 158.99 | $163.00 | 218168 |
| 2023-04-17 | 158.17 | $161.50 | 195127 |
| 2023-04-14 | 157.54 | $161.00 | 464704 |
| 2023-04-13 | 156.91 | $159.50 | 225984 |
| 2023-04-12 | 156.51 | $159.50 | 424712 |
| 2023-04-11 | 156.05 | $158.00 | 801009 |
| 2023-04-10 | 155.84 | $156.50 | — |
| 2023-04-06 | 155.93 | $156.50 | 407546 |
| 2023-04-05 | 156.04 | $155.00 | 313202 |
| 2023-04-04 | 156.50 | $158.00 | 322930 |
| 2023-04-03 | 156.41 | $158.00 | 397496 |
| 2023-03-31 | 156.32 | $159.00 | 461976 |
| 2023-03-30 | 156.02 | $160.00 | 362466 |
| 2023-03-29 | 155.47 | $156.50 | 381927 |
| 2023-03-28 | 155.59 | $153.50 | 907046 |
| 2023-03-27 | 156.38 | $155.00 | 498322 |
| 2023-03-24 | 156.99 | $156.00 | 400855 |
| 2023-03-23 | 157.51 | $159.50 | 222601 |
| 2023-03-22 | 157.39 | $158.50 | 440187 |
| 2023-03-21 | 157.47 | $157.50 | 416589 |
| 2023-03-20 | 157.80 | $155.00 | 529678 |
| 2023-03-17 | 158.72 | $152.50 | 598091 |
| 2023-03-16 | 160.33 | $154.50 | 785240 |
| 2023-03-15 | 161.79 | $152.50 | 494532 |
| 2023-03-14 | 163.91 | $158.00 | 370214 |
| 2023-03-13 | 165.22 | $155.00 | 392830 |
| 2023-03-10 | 167.37 | $160.00 | 385841 |
| 2023-03-09 | 168.81 | $164.00 | 351800 |
| 2023-03-08 | 169.62 | $167.00 | 228106 |
| 2023-03-07 | 169.92 | $169.50 | 499201 |
| 2023-03-06 | 169.73 | $171.00 | 298424 |
| 2023-03-03 | 169.18 | $169.50 | 197522 |
| 2023-03-02 | 168.85 | $168.50 | 340604 |
| 2023-03-01 | 168.66 | $168.50 | 401034 |
| 2023-02-28 | 168.42 | $166.50 | 685800 |
| 2023-02-27 | 168.55 | $164.50 | 286478 |
| 2023-02-24 | 169.12 | $165.50 | 84278 |
| 2023-02-23 | 169.54 | $166.50 | 393596 |
| 2023-02-22 | 169.80 | $164.00 | 434778 |
| 2023-02-21 | 170.61 | $166.50 | 230140 |
| 2023-02-17 | 171.00 | $169.50 | 225440 |
| 2023-02-16 | 170.80 | $172.00 | 284110 |
| 2023-02-15 | 170.01 | $169.00 | 131372 |
| 2023-02-14 | 169.70 | $167.50 | 289770 |
| 2023-02-13 | 169.62 | $167.00 | 204356 |
| 2023-02-10 | 169.62 | $166.50 | 242365 |
| 2023-02-09 | 169.68 | $168.50 | 222334 |
| 2023-02-08 | 169.31 | $169.00 | 434739 |
| 2023-02-07 | 168.74 | $168.00 | 163450 |
| 2023-02-06 | 168.25 | $169.50 | 264560 |
| 2023-02-03 | 167.34 | $171.00 | 399797 |
| 2023-02-02 | 165.94 | $171.00 | 338274 |
| 2023-02-01 | 164.28 | $165.50 | 227823 |
| 2023-01-31 | 163.48 | $163.00 | 103995 |
| 2023-01-30 | 163.06 | $164.50 | 162901 |
| 2023-01-27 | 162.23 | $166.00 | 305517 |
| 2023-01-26 | 160.92 | $164.00 | 2.1M |
| 2023-01-25 | 159.80 | $162.50 | 298483 |
| 2023-01-24 | 158.79 | $162.50 | 280947 |
| 2023-01-23 | 157.60 | $159.50 | 250211 |
| 2023-01-20 | 156.84 | $159.00 | 303311 |
| 2023-01-19 | 156.04 | $156.50 | 285368 |
| 2023-01-18 | 155.62 | $160.50 | 724427 |
| 2023-01-17 | 154.27 | $160.00 | 1.5M |
| 2023-01-13 | 152.81 | $157.50 | 474519 |
| 2023-01-12 | 151.62 | $155.00 | 2.2M |
| 2023-01-11 | 150.76 | $154.00 | 720579 |
| 2023-01-10 | 149.97 | $151.00 | 291761 |
| 2023-01-09 | 149.68 | $151.00 | 333224 |
| 2023-01-06 | 149.34 | $150.00 | 165698 |
| 2023-01-05 | 149.15 | $149.50 | 276586 |
| 2023-01-04 | 149.04 | $150.00 | 160544 |
| 2023-01-03 | 148.80 | $149.50 | 180151 |
| 2022-12-30 | 148.62 | $148.00 | 378839 |
| 2022-12-29 | 148.74 | $149.00 | 113513 |
| 2022-12-28 | 148.66 | $147.50 | 200437 |
| 2022-12-27 | 148.88 | $146.00 | — |
| 2022-12-23 | 149.45 | $146.00 | 98619 |
| 2022-12-22 | 150.11 | $144.50 | 197551 |
| 2022-12-21 | 151.19 | $146.00 | 314945 |
| 2022-12-20 | 152.12 | $145.00 | 262374 |
| 2022-12-19 | 153.39 | $144.50 | 313009 |
| 2022-12-16 | 154.96 | $145.00 | 7.3M |
| 2022-12-15 | 156.65 | $153.00 | 184249 |
| 2022-12-14 | 156.91 | $156.00 | 376474 |
| 2022-12-13 | 156.55 | $157.00 | 443609 |
| 2022-12-12 | 155.89 | $154.00 | 229591 |
| 2022-12-09 | 155.73 | $154.00 | 100031 |
| 2022-12-08 | 155.52 | $153.50 | 169302 |
| 2022-12-07 | 155.35 | $153.50 | 221489 |
| 2022-12-06 | 155.11 | $155.50 | 335779 |
| 2022-12-05 | 154.39 | $156.50 | 887424 |
| 2022-12-02 | 153.31 | $153.50 | 366516 |
| 2022-12-01 | 152.66 | $153.00 | 264305 |
| 2022-11-30 | 151.98 | $152.00 | 50863 |
| 2022-11-29 | 151.37 | $149.00 | 193769 |
| 2022-11-28 | 151.26 | $151.00 | 148070 |
| 2022-11-25 | 150.68 | $150.00 | 103633 |
| 2022-11-23 | 150.18 | $151.50 | 175583 |
| 2022-11-22 | 149.26 | $152.00 | 198018 |
| 2022-11-21 | 148.06 | $149.50 | 134155 |
| 2022-11-18 | 147.16 | $147.50 | 110657 |
| 2022-11-17 | 146.50 | $146.25 | 92442 |
| 2022-11-16 | 145.98 | $147.50 | 294518 |
| 2022-11-15 | 145.08 | $149.00 | 157480 |
| 2022-11-14 | 143.68 | $150.25 | 84076 |
| 2022-11-11 | 141.78 | $150.00 | 377864 |
| 2022-11-10 | 139.60 | $147.00 | 243402 |
| 2022-11-09 | 137.69 | $141.75 | 500797 |
| 2022-11-08 | 136.56 | $142.00 | 436846 |
| 2022-11-07 | 135.18 | $138.50 | 238779 |
| 2022-11-04 | 134.31 | $140.50 | 72900 |
| 2022-11-03 | 132.88 | $135.50 | 336947 |
| 2022-11-02 | 132.26 | $136.50 | 100137 |
| 2022-11-01 | 131.33 | $135.50 | 316987 |
| 2022-10-31 | 130.46 | $131.50 | 161654 |
| 2022-10-28 | 130.30 | $133.00 | 106660 |
| 2022-10-27 | 129.80 | $130.00 | 71094 |
| 2022-10-26 | 129.86 | $133.50 | 115131 |
| 2022-10-25 | 129.20 | $133.00 | 94306 |
| 2022-10-24 | 128.54 | $129.00 | 109994 |
| 2022-10-21 | 128.62 | $130.00 | 76002 |
| 2022-10-20 | 128.52 | $130.00 | 100241 |
| 2022-10-19 | 128.41 | $128.00 | 64762 |
| 2022-10-18 | 128.72 | $129.50 | 153292 |
| 2022-10-17 | 128.77 | $129.50 | 496770 |
| 2022-10-14 | 128.84 | $130.00 | 352427 |
| 2022-10-13 | 128.83 | $127.00 | 292350 |
| 2022-10-12 | 129.46 | $129.00 | 74753 |
| 2022-10-11 | 129.79 | $129.50 | 262236 |
| 2022-10-10 | 130.07 | $132.50 | 295654 |
| 2022-10-07 | 129.77 | $132.50 | 133006 |
| 2022-10-06 | 129.44 | $134.00 | 194715 |
| 2022-10-05 | 128.75 | $134.50 | 156367 |
| 2022-10-04 | 127.87 | $133.50 | 369432 |
| 2022-10-03 | 127.07 | $128.00 | 104294 |
| 2022-09-30 | 127.33 | $126.00 | 586823 |
| 2022-09-29 | 128.07 | $124.50 | 709735 |
| 2022-09-28 | 129.27 | $128.50 | 423873 |
| 2022-09-27 | 129.83 | $127.50 | 343226 |
| 2022-09-26 | 130.72 | $128.33 | 283690 |
| 2022-09-23 | 131.60 | $129.00 | 167372 |
| 2022-09-22 | 132.49 | $131.00 | 300424 |
| 2022-09-21 | 133.12 | $133.00 | 326145 |
| 2022-09-20 | 133.45 | $132.00 | 901306 |
| 2022-09-19 | 134.05 | $131.50 | — |
| 2022-09-16 | 134.87 | $131.50 | 287874 |
| 2022-09-15 | 135.84 | $136.00 | 169409 |
| 2022-09-14 | 136.02 | $137.00 | 148573 |
| 2022-09-13 | 136.03 | $136.00 | 439646 |
| 2022-09-12 | 136.27 | $136.00 | 136868 |
| 2022-09-09 | 136.56 | $138.00 | 767452 |
| 2022-09-08 | 136.48 | $135.50 | 613541 |
| 2022-09-07 | 136.93 | $134.00 | 806005 |
| 2022-09-06 | 137.77 | $134.50 | 513059 |
| 2022-09-02 | 138.66 | $137.50 | 295541 |
| 2022-09-01 | 139.07 | $134.50 | 605677 |
| 2022-08-31 | 140.18 | $138.00 | 900606 |
| 2022-08-30 | 140.74 | $137.50 | 206977 |
| 2022-08-29 | 141.50 | $138.50 | — |
| 2022-08-26 | 142.17 | $138.50 | 294691 |
| 2022-08-25 | 142.95 | $141.50 | 248547 |
| 2022-08-24 | 143.23 | $139.00 | 240282 |
| 2022-08-23 | 144.07 | $139.00 | 166241 |
| 2022-08-22 | 145.03 | $140.50 | 794494 |
| 2022-08-19 | 145.84 | $147.00 | 157158 |
| 2022-08-18 | 145.39 | $145.50 | 219298 |
| 2022-08-17 | 145.17 | $144.00 | 102822 |
| 2022-08-16 | 145.23 | $146.00 | 67885 |
| 2022-08-15 | 144.86 | $146.00 | 193401 |
| 2022-08-12 | 144.43 | $145.50 | 345228 |
| 2022-08-11 | 144.02 | $145.50 | 325273 |
| 2022-08-10 | 143.54 | $145.00 | 175849 |
| 2022-08-09 | 143.08 | $146.00 | 210745 |
| 2022-08-08 | 142.33 | $144.50 | 31597 |
| 2022-08-05 | 141.77 | $144.00 | 84456 |
| 2022-08-04 | 141.22 | $147.80 | 29327 |
| 2022-08-03 | 139.78 | $144.76 | 92234 |
| 2022-08-02 | 138.75 | $139.50 | 58351 |
| 2022-08-01 | 138.66 | $141.00 | 74628 |
| 2022-07-29 | 138.25 | $142.52 | 117770 |
| 2022-07-28 | 137.46 | $139.50 | 88887 |
| 2022-07-27 | 137.18 | $141.00 | 82479 |
| 2022-07-26 | 136.56 | $140.00 | 73836 |
| 2022-07-25 | 136.05 | $141.00 | 40921 |
| 2022-07-22 | 135.26 | $141.00 | 77923 |
| 2022-07-21 | 134.37 | $138.50 | 46106 |
| 2022-07-20 | 133.87 | $138.00 | 194076 |
| 2022-07-19 | 133.42 | $138.00 | 118240 |
| 2022-07-18 | 132.93 | $135.50 | 62495 |
| 2022-07-15 | 132.90 | $133.90 | 102211 |
| 2022-07-14 | 133.24 | $131.50 | 83364 |
| 2022-07-13 | 134.16 | $132.00 | 40522 |
| 2022-07-12 | 135.15 | $132.50 | 66407 |
| 2022-07-11 | 136.22 | $131.52 | 347773 |
| 2022-07-08 | 137.70 | $135.50 | 29741 |
| 2022-07-07 | 138.59 | $136.90 | 80146 |
| 2022-07-06 | 139.35 | $137.50 | 87567 |
| 2022-07-05 | 140.13 | $133.50 | 98406 |
| 2022-07-01 | 141.90 | $140.50 | 38757 |
| 2022-06-30 | 142.49 | $140.00 | 115990 |
| 2022-06-29 | 143.29 | $144.50 | 89429 |
| 2022-06-28 | 143.29 | $145.50 | 29046 |
| 2022-06-27 | 143.09 | $144.90 | 60857 |
| 2022-06-24 | 143.00 | $145.00 | 102037 |
| 2022-06-23 | 142.88 | $140.00 | 236107 |
| 2022-06-22 | 143.82 | $142.00 | 14442 |
| 2022-06-21 | 144.51 | $142.50 | 124425 |
| 2022-06-17 | 145.21 | $141.00 | 86057 |
| 2022-06-16 | 146.35 | $139.50 | 97330 |
| 2022-06-15 | 148.00 | $141.00 | 134115 |
| 2022-06-14 | 149.61 | $141.00 | 41222 |
| 2022-06-13 | 151.49 | $145.30 | 83162 |
| 2022-06-10 | 152.75 | $149.00 | 118854 |
| 2022-06-09 | 153.43 | $154.00 | 51654 |
| 2022-06-08 | 153.16 | $156.50 | 61546 |
| 2022-06-07 | 152.32 | $154.75 | 42146 |
| 2022-06-06 | 151.71 | $156.00 | 102588 |
| 2022-06-03 | 150.72 | $152.50 | — |
| 2022-06-02 | 150.32 | $152.50 | — |
| 2022-06-01 | 149.85 | $152.50 | 86307 |
| 2022-05-31 | 149.30 | $153.50 | 58492 |
| 2022-05-27 | 148.46 | $151.10 | 70247 |
| 2022-05-26 | 148.00 | $151.00 | 50313 |
| 2022-05-25 | 147.49 | $147.00 | 103305 |
| 2022-05-24 | 147.74 | $148.50 | 143401 |
| 2022-05-23 | 147.73 | $150.00 | 43911 |
| 2022-05-20 | 147.40 | $148.50 | 109505 |
| 2022-05-19 | 147.35 | $150.50 | 92370 |
| 2022-05-18 | 146.88 | $152.16 | 120259 |
| 2022-05-17 | 146.00 | $150.00 | 102750 |
| 2022-05-16 | 145.44 | $146.50 | 90396 |
| 2022-05-13 | 145.55 | $144.80 | 47592 |
| 2022-05-12 | 146.05 | $142.50 | 154123 |
| 2022-05-11 | 147.13 | $145.06 | 131718 |
| 2022-05-10 | 147.86 | $144.50 | 91267 |
| 2022-05-09 | 148.84 | $140.80 | 158656 |
| 2022-05-06 | 150.76 | $149.00 | 56536 |
| 2022-05-05 | 151.28 | $151.80 | 137016 |
| 2022-05-04 | 151.30 | $152.00 | 130367 |
| 2022-05-03 | 151.28 | $151.66 | 70364 |
| 2022-05-02 | 151.34 | $153.00 | — |
| 2022-04-29 | 151.13 | $153.00 | 153220 |
| 2022-04-28 | 150.90 | $149.80 | 99023 |
| 2022-04-27 | 151.31 | $149.00 | 92551 |
| 2022-04-26 | 151.97 | $151.20 | 131634 |
| 2022-04-25 | 152.28 | $150.60 | 122382 |
| 2022-04-22 | 152.76 | $154.00 | 235981 |
| 2022-04-21 | 152.62 | $156.50 | 168009 |
| 2022-04-20 | 151.94 | $152.50 | 44505 |
| 2022-04-19 | 151.99 | $151.00 | 220819 |
| 2022-04-18 | 152.38 | $150.00 | — |
| 2022-04-14 | 153.05 | $150.00 | 265672 |
| 2022-04-13 | 153.84 | $155.00 | 65095 |
| 2022-04-12 | 153.70 | $152.96 | 98630 |
| 2022-04-11 | 153.98 | $152.00 | 72271 |
| 2022-04-08 | 154.51 | $153.50 | 92587 |
| 2022-04-07 | 154.82 | $152.00 | 138253 |
| 2022-04-06 | 155.49 | $153.00 | 210814 |
| 2022-04-05 | 156.06 | $157.00 | 200562 |
| 2022-04-04 | 155.89 | $158.20 | 236579 |
| 2022-04-01 | 155.43 | $158.50 | 91035 |
| 2022-03-31 | 154.84 | $156.50 | 527025 |
| 2022-03-30 | 154.59 | $158.00 | 194928 |
| 2022-03-29 | 153.98 | $161.00 | 193422 |
| 2022-03-28 | 152.65 | $157.00 | 409702 |
| 2022-03-25 | 151.96 | $154.00 | 65081 |
| 2022-03-24 | 151.80 | $156.00 | 325228 |
| 2022-03-23 | 151.21 | $159.00 | 300517 |
| 2022-03-22 | 149.92 | $157.00 | 173489 |
| 2022-03-21 | 148.86 | $155.75 | 287963 |
| 2022-03-18 | 147.91 | $155.50 | 3.0M |
| 2022-03-17 | 146.90 | $156.50 | 224585 |
| 2022-03-16 | 145.55 | $155.00 | 649874 |
| 2022-03-15 | 144.33 | $149.00 | 301752 |
| 2022-03-14 | 144.23 | $151.00 | 214676 |
| 2022-03-11 | 143.74 | $147.00 | 220889 |
| 2022-03-10 | 144.06 | $144.00 | 194312 |
| 2022-03-09 | 145.11 | $145.00 | 250092 |
| 2022-03-08 | 146.18 | $136.50 | 337193 |
| 2022-03-07 | 149.25 | $134.00 | 537497 |
| 2022-03-04 | 153.40 | $141.50 | 658213 |
| 2022-03-03 | 156.67 | $150.50 | 380804 |
| 2022-03-02 | 158.60 | $157.00 | 186648 |
| 2022-03-01 | 159.50 | $156.00 | 202528 |
| 2022-02-28 | 160.78 | $156.50 | 184809 |
| 2022-02-25 | 162.19 | $159.00 | 169076 |
| 2022-02-24 | 163.32 | $151.50 | 634616 |
| 2022-02-23 | 166.24 | $159.50 | 315785 |
| 2022-02-22 | 167.95 | $161.50 | 265438 |
| 2022-02-18 | 169.52 | $168.50 | 128562 |
| 2022-02-17 | 169.89 | $168.00 | 146229 |
| 2022-02-16 | 170.42 | $171.50 | 180500 |
| 2022-02-15 | 170.31 | $165.50 | 277032 |
| 2022-02-14 | 171.45 | $167.00 | 218148 |
| 2022-02-11 | 172.46 | $174.50 | 246251 |
| 2022-02-10 | 172.05 | $176.00 | 321394 |
| 2022-02-09 | 171.27 | $178.00 | 207573 |
| 2022-02-08 | 169.95 | $171.00 | 641145 |
| 2022-02-07 | 169.89 | $170.00 | 125074 |
| 2022-02-04 | 170.04 | $171.00 | 351362 |
| 2022-02-03 | 170.02 | $173.50 | 423119 |
| 2022-02-02 | 169.48 | $177.50 | 243257 |
| 2022-02-01 | 168.02 | $172.50 | 106765 |
| 2022-01-31 | 167.39 | $171.00 | 152188 |
| 2022-01-28 | 167.00 | $163.50 | 521242 |
| 2022-01-27 | 168.14 | $166.50 | 118456 |
| 2022-01-26 | 168.86 | $163.50 | 73643 |
| 2022-01-25 | 170.33 | $165.00 | 421388 |
| 2022-01-24 | 171.74 | $161.80 | 373132 |
| 2022-01-21 | 174.07 | $168.00 | 398054 |
| 2022-01-20 | 175.47 | $173.40 | 923617 |
| 2022-01-19 | 175.96 | $170.60 | 110059 |
| 2022-01-18 | 177.12 | $175.00 | 107418 |
| 2022-01-14 | 177.53 | $177.00 | 102108 |
| 2022-01-13 | 177.59 | $179.00 | 386412 |
| 2022-01-12 | 177.24 | $179.00 | 119105 |
| 2022-01-11 | 176.82 | $177.00 | 385868 |
| 2022-01-10 | 176.76 | $175.60 | 179744 |
| 2022-01-07 | 176.99 | $176.60 | 124895 |
| 2022-01-06 | 177.03 | $179.00 | 195275 |
| 2022-01-05 | 176.58 | $180.40 | 146222 |
| 2022-01-04 | 175.76 | $180.40 | 384950 |
| 2022-01-03 | 174.81 | $179.00 | — |
| 2021-12-31 | 174.01 | $179.00 | 30221 |
| 2021-12-30 | 173.08 | $176.40 | 123649 |
| 2021-12-29 | 172.56 | $176.00 | 148616 |
| 2021-12-28 | 172.05 | $173.00 | — |
| 2021-12-27 | 172.10 | $173.00 | — |
| 2021-12-23 | 172.18 | $175.00 | 105785 |
| 2021-12-22 | 171.86 | $174.00 | 87693 |
| 2021-12-21 | 171.71 | $171.00 | 120725 |
| 2021-12-20 | 172.19 | $170.60 | 204377 |
| 2021-12-17 | 172.85 | $170.40 | 114882 |
| 2021-12-16 | 173.67 | $172.80 | 209325 |
| 2021-12-15 | 174.13 | $171.00 | 184483 |
| 2021-12-14 | 175.05 | $173.00 | 135252 |
| 2021-12-13 | 175.72 | $175.00 | 63521 |
| 2021-12-10 | 176.08 | $176.88 | 178184 |
| 2021-12-09 | 176.11 | $178.75 | 176272 |
| 2021-12-08 | 175.77 | $178.13 | 106368 |
| 2021-12-07 | 175.51 | $180.00 | 641872 |
| 2021-12-06 | 174.83 | $172.50 | 161224 |
| 2021-12-03 | 175.64 | $173.75 | 331216 |
| 2021-12-02 | 176.33 | $173.13 | 114840 |
| 2021-12-01 | 177.27 | $175.00 | 247344 |
| 2021-11-30 | 177.98 | $171.88 | 379392 |
| 2021-11-29 | 179.48 | $176.25 | 322144 |
| 2021-11-26 | 180.30 | $173.75 | 331520 |
| 2021-11-24 | 181.78 | $175.00 | 434144 |
| 2021-11-23 | 183.24 | $176.88 | 313680 |
| 2021-11-22 | 184.54 | $181.25 | 1.0M |
| 2021-11-19 | 185.11 | $181.25 | 280072 |
| 2021-11-18 | 185.78 | $185.00 | 137352 |
| 2021-11-17 | 185.75 | $184.38 | 196576 |
| 2021-11-16 | 185.84 | $185.63 | 225056 |
| 2021-11-15 | 185.67 | $187.81 | 410744 |
| 2021-11-12 | 185.00 | $188.13 | 180504 |
| 2021-11-11 | 184.14 | $185.00 | 170816 |
| 2021-11-10 | 183.80 | $186.25 | 277360 |
| 2021-11-09 | 183.13 | $185.63 | 438984 |
| 2021-11-08 | 182.49 | $183.75 | 435616 |
| 2021-11-05 | 182.13 | $184.38 | 299040 |
| 2021-11-04 | 181.57 | $185.00 | 285064 |
| 2021-11-03 | 180.79 | $183.13 | 360648 |
| 2021-11-02 | 180.28 | $182.50 | 224472 |
| 2021-11-01 | 179.82 | $181.25 | 293416 |
| 2021-10-29 | 179.55 | $180.63 | 133760 |
| 2021-10-28 | 179.37 | $180.63 | 167968 |
| 2021-10-27 | 179.17 | $181.25 | 377576 |
| 2021-10-26 | 178.80 | $181.25 | 255048 |
| 2021-10-25 | 178.38 | $178.75 | 303872 |
| 2021-10-22 | 178.43 | $179.38 | 360720 |
| 2021-10-21 | 178.36 | $178.13 | 353984 |
| 2021-10-20 | 178.54 | $180.63 | 291296 |
| 2021-10-19 | 178.24 | $180.63 | 574200 |
| 2021-10-18 | 177.90 | $180.63 | 213616 |
| 2021-10-15 | 177.51 | $181.25 | 314184 |
| 2021-10-14 | 176.94 | $179.38 | 192304 |
| 2021-10-13 | 176.68 | $176.88 | 369544 |
| 2021-10-12 | 176.92 | $175.63 | 406912 |
| 2021-10-11 | 177.48 | $176.56 | 569080 |
| 2021-10-08 | 177.95 | $177.50 | 118256 |
| 2021-10-07 | 178.30 | $178.13 | 313176 |
| 2021-10-06 | 178.60 | $175.63 | 850080 |
| 2021-10-05 | 179.48 | $178.13 | 178456 |
| 2021-10-04 | 179.98 | $178.13 | 532392 |
| 2021-10-01 | 180.58 | $176.88 | 288776 |
| 2021-09-30 | 181.55 | $182.50 | 363680 |
| 2021-09-29 | 181.49 | $180.00 | 218824 |
| 2021-09-28 | 181.97 | $176.88 | 136592 |
| 2021-09-27 | 183.18 | $181.25 | 235224 |
| 2021-09-24 | 183.67 | $184.38 | 403832 |
| 2021-09-23 | 183.58 | $185.63 | 322608 |
| 2021-09-22 | 183.22 | $180.63 | 256016 |
| 2021-09-21 | 183.85 | $181.25 | 182464 |
| 2021-09-20 | 184.47 | $176.25 | 277256 |
| 2021-09-17 | 186.23 | $180.00 | 245080 |
| 2021-09-16 | 187.49 | $183.75 | 302384 |
| 2021-09-15 | 188.15 | $183.75 | 368320 |
| 2021-09-14 | 188.91 | $186.88 | 240920 |
| 2021-09-13 | 189.12 | $187.50 | 14368 |
| 2021-09-10 | 189.23 | $187.50 | 352424 |
| 2021-09-09 | 189.33 | $190.00 | 362992 |
| 2021-09-08 | 188.92 | $189.38 | 323816 |
| 2021-09-07 | 188.56 | $191.88 | 392392 |
| 2021-09-03 | 187.59 | $189.38 | 241136 |
| 2021-09-02 | 186.99 | $190.63 | 248208 |
| 2021-09-01 | 186.02 | $190.00 | 261840 |
| 2021-08-31 | 185.02 | $188.75 | 285848 |
| 2021-08-30 | 184.11 | $185.94 | — |
| 2021-08-27 | 183.65 | $185.94 | 222928 |
| 2021-08-26 | 183.11 | $185.31 | 164736 |
| 2021-08-25 | 182.61 | $183.75 | 281016 |
| 2021-08-24 | 182.36 | $184.38 | 251440 |
| 2021-08-23 | 181.94 | $182.50 | 369784 |
| 2021-08-20 | 181.85 | $183.75 | 269312 |
| 2021-08-19 | 181.48 | $181.25 | 298864 |
| 2021-08-18 | 181.58 | $182.50 | 2.1M |
| 2021-08-17 | 181.43 | $182.50 | 324136 |
| 2021-08-16 | 181.27 | $181.88 | 293392 |
| 2021-08-13 | 181.21 | $185.00 | 593312 |
| 2021-08-12 | 180.50 | $183.75 | 420400 |
| 2021-08-11 | 179.93 | $181.25 | 264312 |
| 2021-08-10 | 179.81 | $179.38 | 412624 |
| 2021-08-09 | 180.08 | $181.88 | 883672 |
| 2021-08-06 | 179.86 | $181.25 | 464000 |
| 2021-08-05 | 179.76 | $182.50 | 320824 |
| 2021-08-04 | 179.38 | $180.00 | 512488 |
| 2021-08-03 | 179.49 | $182.50 | 168688 |
| 2021-08-02 | 179.09 | $182.50 | 349048 |
| 2021-07-30 | 178.65 | $179.38 | 537336 |
| 2021-07-29 | 178.81 | $180.63 | 437384 |
| 2021-07-28 | 178.74 | $180.00 | 287688 |
| 2021-07-27 | 178.81 | $177.50 | 448904 |
| 2021-07-26 | 179.44 | $180.63 | 490880 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
137.23
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
125.71
Average
157.29
Maximum
191.15
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 137.23 | $141.00 | 638574 |
| 2023-11-01 | 136.45 | $138.50 | 618663 |
| 2023-10-31 | 136.34 | $138.50 | 621189 |
| 2023-10-30 | 136.26 | $138.00 | 138229 |
| 2023-10-27 | 136.36 | $136.00 | 228306 |
| 2023-10-26 | 137.18 | $137.00 | 534379 |
| 2023-10-25 | 137.92 | $136.50 | 410546 |
| 2023-10-24 | 139.03 | $138.00 | 242789 |
| 2023-10-23 | 139.96 | $137.50 | 119009 |
| 2023-10-20 | 141.30 | $139.50 | 102382 |
| 2023-10-19 | 142.33 | $142.00 | 177350 |
| 2023-10-18 | 142.83 | $142.50 | 221486 |
| 2023-10-17 | 143.32 | $144.50 | 450084 |
| 2023-10-16 | 143.31 | $143.00 | 162268 |
| 2023-10-13 | 143.81 | $142.50 | 225099 |
| 2023-10-12 | 144.61 | $146.50 | 234167 |
| 2023-10-11 | 144.35 | $147.00 | 134993 |
| 2023-10-10 | 143.91 | $146.50 | 288509 |
| 2023-10-09 | 143.58 | $143.50 | 293892 |
| 2023-10-06 | 144.16 | $143.50 | 400662 |
| 2023-10-05 | 144.91 | $144.00 | 379252 |
| 2023-10-04 | 145.70 | $145.00 | 362293 |
| 2023-10-03 | 146.39 | $145.50 | 676308 |
| 2023-10-02 | 147.11 | $146.50 | 512014 |
| 2023-09-29 | 147.69 | $148.00 | 217655 |
| 2023-09-28 | 147.96 | $147.00 | 200824 |
| 2023-09-27 | 148.63 | $147.00 | 207114 |
| 2023-09-26 | 149.48 | $148.50 | 106769 |
| 2023-09-25 | 150.06 | $148.50 | 171843 |
| 2023-09-22 | 150.78 | $151.00 | 550806 |
| 2023-09-21 | 150.89 | $151.00 | 573278 |
| 2023-09-20 | 151.04 | $152.50 | 849293 |
| 2023-09-19 | 150.76 | $149.50 | 146008 |
| 2023-09-18 | 151.38 | $150.00 | 222407 |
| 2023-09-15 | 152.01 | $153.50 | 729091 |
| 2023-09-14 | 151.67 | $153.50 | 659274 |
| 2023-09-13 | 151.28 | $150.50 | 196231 |
| 2023-09-12 | 151.77 | $152.00 | 175382 |
| 2023-09-11 | 151.91 | $151.50 | 180437 |
| 2023-09-08 | 152.25 | $152.00 | 226583 |
| 2023-09-07 | 152.53 | $153.00 | 74029 |
| 2023-09-06 | 152.57 | $154.00 | 101385 |
| 2023-09-05 | 152.32 | $153.50 | 86540 |
| 2023-09-01 | 152.19 | $154.00 | 516433 |
| 2023-08-31 | 151.90 | $153.50 | 112146 |
| 2023-08-30 | 151.73 | $154.00 | 175051 |
| 2023-08-29 | 151.38 | $154.50 | 367223 |
| 2023-08-28 | 150.84 | $152.50 | — |
| 2023-08-25 | 150.85 | $152.50 | 189386 |
| 2023-08-24 | 150.89 | $152.00 | 156031 |
| 2023-08-23 | 151.15 | $153.00 | 268285 |
| 2023-08-22 | 151.18 | $150.50 | 97226 |
| 2023-08-21 | 152.06 | $149.50 | 207604 |
| 2023-08-18 | 153.47 | $149.00 | 263666 |
| 2023-08-17 | 155.39 | $152.00 | 154406 |
| 2023-08-16 | 156.80 | $154.00 | 139432 |
| 2023-08-15 | 157.89 | $154.00 | 116529 |
| 2023-08-14 | 159.21 | $157.50 | 99472 |
| 2023-08-11 | 159.72 | $157.00 | 109979 |
| 2023-08-10 | 160.48 | $160.00 | 140078 |
| 2023-08-09 | 160.45 | $159.00 | 100900 |
| 2023-08-08 | 160.70 | $157.50 | 145461 |
| 2023-08-07 | 161.47 | $159.00 | 73031 |
| 2023-08-04 | 161.89 | $160.00 | 75308 |
| 2023-08-03 | 162.07 | $159.00 | 27851 |
| 2023-08-02 | 162.56 | $158.50 | 85961 |
| 2023-08-01 | 163.27 | $162.50 | 167444 |
| 2023-07-31 | 162.82 | $161.00 | 169716 |
| 2023-07-28 | 162.71 | $162.50 | 171182 |
| 2023-07-27 | 162.05 | $162.50 | 147858 |
| 2023-07-26 | 161.19 | $160.50 | 242078 |
| 2023-07-25 | 160.73 | $160.50 | 168019 |
| 2023-07-24 | 160.14 | $160.50 | 632000 |
| 2023-07-21 | 159.36 | $160.50 | 204044 |
| 2023-07-20 | 158.39 | $161.00 | 242270 |
| 2023-07-19 | 157.00 | $161.00 | 251015 |
| 2023-07-18 | 155.29 | $156.50 | 242804 |
| 2023-07-17 | 154.62 | $156.00 | 254378 |
| 2023-07-14 | 153.94 | $157.00 | 201555 |
| 2023-07-13 | 152.80 | $156.50 | 3.8M |
| 2023-07-12 | 151.57 | $156.00 | 244951 |
| 2023-07-11 | 150.23 | $152.00 | 107046 |
| 2023-07-10 | 149.89 | $151.00 | 191493 |
| 2023-07-07 | 149.82 | $151.00 | 225267 |
| 2023-07-06 | 149.76 | $147.50 | 166972 |
| 2023-07-05 | 150.81 | $151.50 | 502786 |
| 2023-07-03 | 150.86 | $152.50 | 880474 |
| 2023-06-30 | 150.63 | $154.00 | 198001 |
| 2023-06-29 | 149.90 | $152.50 | 312419 |
| 2023-06-28 | 149.52 | $152.00 | 176314 |
| 2023-06-27 | 149.26 | $148.00 | 165073 |
| 2023-06-26 | 150.24 | $148.00 | 557582 |
| 2023-06-23 | 151.48 | $149.00 | 352556 |
| 2023-06-22 | 152.70 | $150.00 | 182337 |
| 2023-06-21 | 153.91 | $151.50 | 160216 |
| 2023-06-20 | 154.92 | $153.00 | 132756 |
| 2023-06-16 | 155.69 | $156.00 | 576934 |
| 2023-06-15 | 155.69 | $156.00 | 5.0M |
| 2023-06-14 | 155.70 | $158.00 | 1.4M |
| 2023-06-13 | 155.10 | $156.50 | 212483 |
| 2023-06-12 | 154.85 | $156.00 | 183219 |
| 2023-06-09 | 154.72 | $155.00 | 215322 |
| 2023-06-08 | 154.90 | $155.00 | 107585 |
| 2023-06-07 | 155.14 | $155.00 | 234439 |
| 2023-06-06 | 155.46 | $155.50 | 550850 |
| 2023-06-05 | 155.70 | $155.50 | 172899 |
| 2023-06-02 | 156.02 | $156.50 | 263638 |
| 2023-06-01 | 156.10 | $155.00 | 130976 |
| 2023-05-31 | 156.70 | $154.00 | 387627 |
| 2023-05-30 | 157.75 | $156.00 | 238789 |
| 2023-05-26 | 158.41 | $157.00 | 134468 |
| 2023-05-25 | 158.90 | $157.50 | 156281 |
| 2023-05-24 | 159.34 | $158.50 | 160524 |
| 2023-05-23 | 159.56 | $159.50 | 106592 |
| 2023-05-22 | 159.51 | $160.00 | 122813 |
| 2023-05-19 | 159.28 | $161.00 | 209742 |
| 2023-05-18 | 158.69 | $160.50 | 248773 |
| 2023-05-17 | 158.13 | $157.50 | 146647 |
| 2023-05-16 | 158.39 | $157.50 | 189436 |
| 2023-05-15 | 158.72 | $158.00 | 128959 |
| 2023-05-12 | 158.97 | $158.00 | 384298 |
| 2023-05-11 | 159.27 | $159.00 | 141964 |
| 2023-05-10 | 159.32 | $159.00 | 166523 |
| 2023-05-09 | 159.38 | $158.50 | 354848 |
| 2023-05-08 | 159.60 | $160.50 | — |
| 2023-05-05 | 159.24 | $160.50 | 144420 |
| 2023-05-04 | 158.80 | $157.50 | 417049 |
| 2023-05-03 | 159.21 | $159.00 | 461469 |
| 2023-05-02 | 159.24 | $157.50 | 626098 |
| 2023-05-01 | 159.75 | $158.50 | — |
| 2023-04-28 | 160.05 | $158.50 | 219559 |
| 2023-04-27 | 160.40 | $159.50 | 1.6M |
| 2023-04-26 | 160.51 | $160.00 | 473479 |
| 2023-04-25 | 160.47 | $160.00 | 237699 |
| 2023-04-24 | 160.41 | $160.00 | 1.7M |
| 2023-04-21 | 160.33 | $161.00 | 399092 |
| 2023-04-20 | 159.90 | $158.00 | 385529 |
| 2023-04-19 | 160.32 | $160.00 | 274008 |
| 2023-04-18 | 160.19 | $163.00 | 218168 |
| 2023-04-17 | 159.08 | $161.50 | 195127 |
| 2023-04-14 | 158.19 | $161.00 | 464704 |
| 2023-04-13 | 157.26 | $159.50 | 225984 |
| 2023-04-12 | 156.63 | $159.50 | 424712 |
| 2023-04-11 | 155.86 | $158.00 | 801009 |
| 2023-04-10 | 155.43 | $156.50 | — |
| 2023-04-06 | 155.41 | $156.50 | 407546 |
| 2023-04-05 | 155.40 | $155.00 | 313202 |
| 2023-04-04 | 155.91 | $158.00 | 322930 |
| 2023-04-03 | 155.60 | $158.00 | 397496 |
| 2023-03-31 | 155.25 | $159.00 | 461976 |
| 2023-03-30 | 154.56 | $160.00 | 362466 |
| 2023-03-29 | 153.44 | $156.50 | 381927 |
| 2023-03-28 | 153.23 | $153.50 | 907046 |
| 2023-03-27 | 153.99 | $155.00 | 498322 |
| 2023-03-24 | 154.50 | $156.00 | 400855 |
| 2023-03-23 | 154.86 | $159.50 | 222601 |
| 2023-03-22 | 154.25 | $158.50 | 440187 |
| 2023-03-21 | 153.88 | $157.50 | 416589 |
| 2023-03-20 | 153.83 | $155.00 | 529678 |
| 2023-03-17 | 154.63 | $152.50 | 598091 |
| 2023-03-16 | 156.46 | $154.50 | 785240 |
| 2023-03-15 | 158.13 | $152.50 | 494532 |
| 2023-03-14 | 160.84 | $158.00 | 370214 |
| 2023-03-13 | 162.45 | $155.00 | 392830 |
| 2023-03-10 | 165.38 | $160.00 | 385841 |
| 2023-03-09 | 167.39 | $164.00 | 351800 |
| 2023-03-08 | 168.56 | $167.00 | 228106 |
| 2023-03-07 | 169.03 | $169.50 | 499201 |
| 2023-03-06 | 168.79 | $171.00 | 298424 |
| 2023-03-03 | 168.00 | $169.50 | 197522 |
| 2023-03-02 | 167.51 | $168.50 | 340604 |
| 2023-03-01 | 167.21 | $168.50 | 401034 |
| 2023-02-28 | 166.84 | $166.50 | 685800 |
| 2023-02-27 | 167.01 | $164.50 | 286478 |
| 2023-02-24 | 167.84 | $165.50 | 84278 |
| 2023-02-23 | 168.51 | $166.50 | 393596 |
| 2023-02-22 | 168.98 | $164.00 | 434778 |
| 2023-02-21 | 170.32 | $166.50 | 230140 |
| 2023-02-17 | 171.11 | $169.50 | 225440 |
| 2023-02-16 | 171.07 | $172.00 | 284110 |
| 2023-02-15 | 170.19 | $169.00 | 131372 |
| 2023-02-14 | 170.00 | $167.50 | 289770 |
| 2023-02-13 | 170.19 | $167.00 | 204356 |
| 2023-02-10 | 170.52 | $166.50 | 242365 |
| 2023-02-09 | 171.01 | $168.50 | 222334 |
| 2023-02-08 | 170.90 | $169.00 | 434739 |
| 2023-02-07 | 170.52 | $168.00 | 163450 |
| 2023-02-06 | 170.31 | $169.50 | 264560 |
| 2023-02-03 | 169.48 | $171.00 | 399797 |
| 2023-02-02 | 167.92 | $171.00 | 338274 |
| 2023-02-01 | 165.93 | $165.50 | 227823 |
| 2023-01-31 | 165.18 | $163.00 | 103995 |
| 2023-01-30 | 164.99 | $164.50 | 162901 |
| 2023-01-27 | 164.21 | $166.00 | 305517 |
| 2023-01-26 | 162.71 | $164.00 | 2.1M |
| 2023-01-25 | 161.45 | $162.50 | 298483 |
| 2023-01-24 | 160.34 | $162.50 | 280947 |
| 2023-01-23 | 158.92 | $159.50 | 250211 |
| 2023-01-20 | 158.09 | $159.00 | 303311 |
| 2023-01-19 | 157.20 | $156.50 | 285368 |
| 2023-01-18 | 156.85 | $160.50 | 724427 |
| 2023-01-17 | 155.12 | $160.00 | 1.5M |
| 2023-01-13 | 153.14 | $157.50 | 474519 |
| 2023-01-12 | 151.50 | $155.00 | 2.2M |
| 2023-01-11 | 150.27 | $154.00 | 720579 |
| 2023-01-10 | 149.09 | $151.00 | 291761 |
| 2023-01-09 | 148.59 | $151.00 | 333224 |
| 2023-01-06 | 148.00 | $150.00 | 165698 |
| 2023-01-05 | 147.60 | $149.50 | 276586 |
| 2023-01-04 | 147.29 | $150.00 | 160544 |
| 2023-01-03 | 146.76 | $149.50 | 180151 |
| 2022-12-30 | 146.30 | $148.00 | 378839 |
| 2022-12-29 | 146.24 | $149.00 | 113513 |
| 2022-12-28 | 145.87 | $147.50 | 200437 |
| 2022-12-27 | 145.92 | $146.00 | — |
| 2022-12-23 | 146.48 | $146.00 | 98619 |
| 2022-12-22 | 147.19 | $144.50 | 197551 |
| 2022-12-21 | 148.55 | $146.00 | 314945 |
| 2022-12-20 | 149.75 | $145.00 | 262374 |
| 2022-12-19 | 151.52 | $144.50 | 313009 |
| 2022-12-16 | 153.83 | $145.00 | 7.3M |
| 2022-12-15 | 156.45 | $153.00 | 184249 |
| 2022-12-14 | 157.07 | $156.00 | 376474 |
| 2022-12-13 | 156.83 | $157.00 | 443609 |
| 2022-12-12 | 156.15 | $154.00 | 229591 |
| 2022-12-09 | 156.22 | $154.00 | 100031 |
| 2022-12-08 | 156.24 | $153.50 | 169302 |
| 2022-12-07 | 156.35 | $153.50 | 221489 |
| 2022-12-06 | 156.42 | $155.50 | 335779 |
| 2022-12-05 | 155.80 | $156.50 | 887424 |
| 2022-12-02 | 154.64 | $153.50 | 366516 |
| 2022-12-01 | 154.11 | $153.00 | 264305 |
| 2022-11-30 | 153.54 | $152.00 | 50863 |
| 2022-11-29 | 153.10 | $149.00 | 193769 |
| 2022-11-28 | 153.42 | $151.00 | 148070 |
| 2022-11-25 | 153.09 | $150.00 | 103633 |
| 2022-11-23 | 152.93 | $151.50 | 175583 |
| 2022-11-22 | 152.16 | $152.00 | 198018 |
| 2022-11-21 | 150.97 | $149.50 | 134155 |
| 2022-11-18 | 150.22 | $147.50 | 110657 |
| 2022-11-17 | 149.85 | $146.25 | 92442 |
| 2022-11-16 | 149.70 | $147.50 | 294518 |
| 2022-11-15 | 149.03 | $149.00 | 157480 |
| 2022-11-14 | 147.65 | $150.25 | 84076 |
| 2022-11-11 | 145.47 | $150.00 | 377864 |
| 2022-11-10 | 142.81 | $147.00 | 243402 |
| 2022-11-09 | 140.46 | $141.75 | 500797 |
| 2022-11-08 | 139.19 | $142.00 | 436846 |
| 2022-11-07 | 137.52 | $138.50 | 238779 |
| 2022-11-04 | 136.55 | $140.50 | 72900 |
| 2022-11-03 | 134.70 | $135.50 | 336947 |
| 2022-11-02 | 133.99 | $136.50 | 100137 |
| 2022-11-01 | 132.80 | $135.50 | 316987 |
| 2022-10-31 | 131.65 | $131.50 | 161654 |
| 2022-10-28 | 131.51 | $133.00 | 106660 |
| 2022-10-27 | 130.85 | $130.00 | 71094 |
| 2022-10-26 | 131.00 | $133.50 | 115131 |
| 2022-10-25 | 130.07 | $133.00 | 94306 |
| 2022-10-24 | 129.10 | $129.00 | 109994 |
| 2022-10-21 | 129.20 | $130.00 | 76002 |
| 2022-10-20 | 129.01 | $130.00 | 100241 |
| 2022-10-19 | 128.80 | $128.00 | 64762 |
| 2022-10-18 | 129.19 | $129.50 | 153292 |
| 2022-10-17 | 129.21 | $129.50 | 496770 |
| 2022-10-14 | 129.25 | $130.00 | 352427 |
| 2022-10-13 | 129.16 | $127.00 | 292350 |
| 2022-10-12 | 130.02 | $129.00 | 74753 |
| 2022-10-11 | 130.45 | $129.50 | 262236 |
| 2022-10-10 | 130.83 | $132.50 | 295654 |
| 2022-10-07 | 130.36 | $132.50 | 133006 |
| 2022-10-06 | 129.80 | $134.00 | 194715 |
| 2022-10-05 | 128.67 | $134.50 | 156367 |
| 2022-10-04 | 127.18 | $133.50 | 369432 |
| 2022-10-03 | 125.71 | $128.00 | 104294 |
| 2022-09-30 | 125.73 | $126.00 | 586823 |
| 2022-09-29 | 126.44 | $124.50 | 709735 |
| 2022-09-28 | 127.84 | $128.50 | 423873 |
| 2022-09-27 | 128.34 | $127.50 | 343226 |
| 2022-09-26 | 129.32 | $128.33 | 283690 |
| 2022-09-23 | 130.30 | $129.00 | 167372 |
| 2022-09-22 | 131.32 | $131.00 | 300424 |
| 2022-09-21 | 131.99 | $133.00 | 326145 |
| 2022-09-20 | 132.21 | $132.00 | 901306 |
| 2022-09-19 | 132.83 | $131.50 | — |
| 2022-09-16 | 133.80 | $131.50 | 287874 |
| 2022-09-15 | 135.00 | $136.00 | 169409 |
| 2022-09-14 | 135.08 | $137.00 | 148573 |
| 2022-09-13 | 134.89 | $136.00 | 439646 |
| 2022-09-12 | 135.01 | $136.00 | 136868 |
| 2022-09-09 | 135.19 | $138.00 | 767452 |
| 2022-09-08 | 134.82 | $135.50 | 613541 |
| 2022-09-07 | 135.20 | $134.00 | 806005 |
| 2022-09-06 | 136.17 | $134.50 | 513059 |
| 2022-09-02 | 137.24 | $137.50 | 295541 |
| 2022-09-01 | 137.62 | $134.50 | 605677 |
| 2022-08-31 | 139.06 | $138.00 | 900606 |
| 2022-08-30 | 139.73 | $137.50 | 206977 |
| 2022-08-29 | 140.72 | $138.50 | — |
| 2022-08-26 | 141.63 | $138.50 | 294691 |
| 2022-08-25 | 142.74 | $141.50 | 248547 |
| 2022-08-24 | 143.14 | $139.00 | 240282 |
| 2022-08-23 | 144.41 | $139.00 | 166241 |
| 2022-08-22 | 145.95 | $140.50 | 794494 |
| 2022-08-19 | 147.33 | $147.00 | 157158 |
| 2022-08-18 | 146.91 | $145.50 | 219298 |
| 2022-08-17 | 146.85 | $144.00 | 102822 |
| 2022-08-16 | 147.20 | $146.00 | 67885 |
| 2022-08-15 | 146.96 | $146.00 | 193401 |
| 2022-08-12 | 146.63 | $145.50 | 345228 |
| 2022-08-11 | 146.35 | $145.50 | 325273 |
| 2022-08-10 | 145.95 | $145.00 | 175849 |
| 2022-08-09 | 145.60 | $146.00 | 210745 |
| 2022-08-08 | 144.80 | $144.50 | 31597 |
| 2022-08-05 | 144.27 | $144.00 | 84456 |
| 2022-08-04 | 143.75 | $147.80 | 29327 |
| 2022-08-03 | 141.88 | $144.76 | 92234 |
| 2022-08-02 | 140.55 | $139.50 | 58351 |
| 2022-08-01 | 140.57 | $141.00 | 74628 |
| 2022-07-29 | 140.12 | $142.52 | 117770 |
| 2022-07-28 | 139.07 | $139.50 | 88887 |
| 2022-07-27 | 138.75 | $141.00 | 82479 |
| 2022-07-26 | 137.89 | $140.00 | 73836 |
| 2022-07-25 | 137.16 | $141.00 | 40921 |
| 2022-07-22 | 135.97 | $141.00 | 77923 |
| 2022-07-21 | 134.54 | $138.50 | 46106 |
| 2022-07-20 | 133.63 | $138.00 | 194076 |
| 2022-07-19 | 132.72 | $138.00 | 118240 |
| 2022-07-18 | 131.67 | $135.50 | 62495 |
| 2022-07-15 | 131.24 | $133.90 | 102211 |
| 2022-07-14 | 131.29 | $131.50 | 83364 |
| 2022-07-13 | 132.19 | $132.00 | 40522 |
| 2022-07-12 | 133.21 | $132.50 | 66407 |
| 2022-07-11 | 134.35 | $131.52 | 347773 |
| 2022-07-08 | 136.12 | $135.50 | 29741 |
| 2022-07-07 | 137.08 | $136.90 | 80146 |
| 2022-07-06 | 137.87 | $137.50 | 87567 |
| 2022-07-05 | 138.69 | $133.50 | 98406 |
| 2022-07-01 | 141.00 | $140.50 | 38757 |
| 2022-06-30 | 141.64 | $140.00 | 115990 |
| 2022-06-29 | 142.61 | $144.50 | 89429 |
| 2022-06-28 | 142.41 | $145.50 | 29046 |
| 2022-06-27 | 141.89 | $144.90 | 60857 |
| 2022-06-24 | 141.48 | $145.00 | 102037 |
| 2022-06-23 | 140.99 | $140.00 | 236107 |
| 2022-06-22 | 142.04 | $142.00 | 14442 |
| 2022-06-21 | 142.73 | $142.50 | 124425 |
| 2022-06-17 | 143.45 | $141.00 | 86057 |
| 2022-06-16 | 144.85 | $139.50 | 97330 |
| 2022-06-15 | 147.07 | $141.00 | 134115 |
| 2022-06-14 | 149.32 | $141.00 | 41222 |
| 2022-06-13 | 152.07 | $145.30 | 83162 |
| 2022-06-10 | 154.04 | $149.00 | 118854 |
| 2022-06-09 | 155.26 | $154.00 | 51654 |
| 2022-06-08 | 155.12 | $156.50 | 61546 |
| 2022-06-07 | 154.13 | $154.75 | 42146 |
| 2022-06-06 | 153.45 | $156.00 | 102588 |
| 2022-06-03 | 152.20 | $152.50 | — |
| 2022-06-02 | 151.76 | $152.50 | — |
| 2022-06-01 | 151.22 | $152.50 | 86307 |
| 2022-05-31 | 150.54 | $153.50 | 58492 |
| 2022-05-27 | 149.38 | $151.10 | 70247 |
| 2022-05-26 | 148.74 | $151.00 | 50313 |
| 2022-05-25 | 147.99 | $147.00 | 103305 |
| 2022-05-24 | 148.35 | $148.50 | 143401 |
| 2022-05-23 | 148.32 | $150.00 | 43911 |
| 2022-05-20 | 147.82 | $148.50 | 109505 |
| 2022-05-19 | 147.69 | $150.50 | 92370 |
| 2022-05-18 | 146.93 | $152.16 | 120259 |
| 2022-05-17 | 145.49 | $150.00 | 102750 |
| 2022-05-16 | 144.46 | $146.50 | 90396 |
| 2022-05-13 | 144.35 | $144.80 | 47592 |
| 2022-05-12 | 144.81 | $142.50 | 154123 |
| 2022-05-11 | 146.13 | $145.06 | 131718 |
| 2022-05-10 | 146.97 | $144.50 | 91267 |
| 2022-05-09 | 148.21 | $140.80 | 158656 |
| 2022-05-06 | 150.92 | $149.00 | 56536 |
| 2022-05-05 | 151.63 | $151.80 | 137016 |
| 2022-05-04 | 151.63 | $152.00 | 130367 |
| 2022-05-03 | 151.58 | $151.66 | 70364 |
| 2022-05-02 | 151.63 | $153.00 | — |
| 2022-04-29 | 151.27 | $153.00 | 153220 |
| 2022-04-28 | 150.86 | $149.80 | 99023 |
| 2022-04-27 | 151.39 | $149.00 | 92551 |
| 2022-04-26 | 152.29 | $151.20 | 131634 |
| 2022-04-25 | 152.72 | $150.60 | 122382 |
| 2022-04-22 | 153.43 | $154.00 | 235981 |
| 2022-04-21 | 153.23 | $156.50 | 168009 |
| 2022-04-20 | 152.20 | $152.50 | 44505 |
| 2022-04-19 | 152.22 | $151.00 | 220819 |
| 2022-04-18 | 152.74 | $150.00 | — |
| 2022-04-14 | 153.69 | $150.00 | 265672 |
| 2022-04-13 | 154.87 | $155.00 | 65095 |
| 2022-04-12 | 154.72 | $152.96 | 98630 |
| 2022-04-11 | 155.18 | $152.00 | 72271 |
| 2022-04-08 | 156.05 | $153.50 | 92587 |
| 2022-04-07 | 156.62 | $152.00 | 138253 |
| 2022-04-06 | 157.78 | $153.00 | 210814 |
| 2022-04-05 | 158.86 | $157.00 | 200562 |
| 2022-04-04 | 158.88 | $158.20 | 236579 |
| 2022-04-01 | 158.50 | $158.50 | 91035 |
| 2022-03-31 | 157.91 | $156.50 | 527025 |
| 2022-03-30 | 157.80 | $158.00 | 194928 |
| 2022-03-29 | 157.17 | $161.00 | 193422 |
| 2022-03-28 | 155.43 | $157.00 | 409702 |
| 2022-03-25 | 154.58 | $154.00 | 65081 |
| 2022-03-24 | 154.48 | $156.00 | 325228 |
| 2022-03-23 | 153.74 | $159.00 | 300517 |
| 2022-03-22 | 151.89 | $157.00 | 173489 |
| 2022-03-21 | 150.29 | $155.75 | 287963 |
| 2022-03-18 | 148.77 | $155.50 | 3.0M |
| 2022-03-17 | 147.05 | $156.50 | 224585 |
| 2022-03-16 | 144.70 | $155.00 | 649874 |
| 2022-03-15 | 142.40 | $149.00 | 301752 |
| 2022-03-14 | 141.61 | $151.00 | 214676 |
| 2022-03-11 | 140.12 | $147.00 | 220889 |
| 2022-03-10 | 139.72 | $144.00 | 194312 |
| 2022-03-09 | 140.32 | $145.00 | 250092 |
| 2022-03-08 | 140.89 | $136.50 | 337193 |
| 2022-03-07 | 144.43 | $134.00 | 537497 |
| 2022-03-04 | 149.68 | $141.50 | 658213 |
| 2022-03-03 | 153.81 | $150.50 | 380804 |
| 2022-03-02 | 156.09 | $157.00 | 186648 |
| 2022-03-01 | 156.89 | $156.00 | 202528 |
| 2022-02-28 | 158.27 | $156.50 | 184809 |
| 2022-02-25 | 159.86 | $159.00 | 169076 |
| 2022-02-24 | 161.08 | $151.50 | 634616 |
| 2022-02-23 | 165.01 | $159.50 | 315785 |
| 2022-02-22 | 167.30 | $161.50 | 265438 |
| 2022-02-18 | 169.49 | $168.50 | 128562 |
| 2022-02-17 | 169.95 | $168.00 | 146229 |
| 2022-02-16 | 170.69 | $171.50 | 180500 |
| 2022-02-15 | 170.49 | $165.50 | 277032 |
| 2022-02-14 | 172.16 | $167.00 | 218148 |
| 2022-02-11 | 173.71 | $174.50 | 246251 |
| 2022-02-10 | 173.23 | $176.00 | 321394 |
| 2022-02-09 | 172.15 | $178.00 | 207573 |
| 2022-02-08 | 170.21 | $171.00 | 641145 |
| 2022-02-07 | 170.07 | $170.00 | 125074 |
| 2022-02-04 | 170.23 | $171.00 | 351362 |
| 2022-02-03 | 170.13 | $173.50 | 423119 |
| 2022-02-02 | 169.23 | $177.50 | 243257 |
| 2022-02-01 | 166.90 | $172.50 | 106765 |
| 2022-01-31 | 165.69 | $171.00 | 152188 |
| 2022-01-28 | 164.73 | $163.50 | 521242 |
| 2022-01-27 | 166.01 | $166.50 | 118456 |
| 2022-01-26 | 166.67 | $163.50 | 73643 |
| 2022-01-25 | 168.48 | $165.00 | 421388 |
| 2022-01-24 | 170.26 | $161.80 | 373132 |
| 2022-01-21 | 173.47 | $168.00 | 398054 |
| 2022-01-20 | 175.45 | $173.40 | 923617 |
| 2022-01-19 | 176.15 | $170.60 | 110059 |
| 2022-01-18 | 177.89 | $175.00 | 107418 |
| 2022-01-14 | 178.62 | $177.00 | 102108 |
| 2022-01-13 | 178.85 | $179.00 | 386412 |
| 2022-01-12 | 178.47 | $179.00 | 119105 |
| 2022-01-11 | 178.00 | $177.00 | 385868 |
| 2022-01-10 | 178.05 | $175.60 | 179744 |
| 2022-01-07 | 178.53 | $176.60 | 124895 |
| 2022-01-06 | 178.78 | $179.00 | 195275 |
| 2022-01-05 | 178.31 | $180.40 | 146222 |
| 2022-01-04 | 177.27 | $180.40 | 384950 |
| 2022-01-03 | 175.99 | $179.00 | — |
| 2021-12-31 | 174.86 | $179.00 | 30221 |
| 2021-12-30 | 173.50 | $176.40 | 123649 |
| 2021-12-29 | 172.68 | $176.00 | 148616 |
| 2021-12-28 | 171.82 | $173.00 | — |
| 2021-12-27 | 171.75 | $173.00 | — |
| 2021-12-23 | 171.69 | $175.00 | 105785 |
| 2021-12-22 | 171.02 | $174.00 | 87693 |
| 2021-12-21 | 170.56 | $171.00 | 120725 |
| 2021-12-20 | 171.00 | $170.60 | 204377 |
| 2021-12-17 | 171.69 | $170.40 | 114882 |
| 2021-12-16 | 172.65 | $172.80 | 209325 |
| 2021-12-15 | 173.09 | $171.00 | 184483 |
| 2021-12-14 | 174.24 | $173.00 | 135252 |
| 2021-12-13 | 175.04 | $175.00 | 63521 |
| 2021-12-10 | 175.40 | $176.88 | 178184 |
| 2021-12-09 | 175.28 | $178.75 | 176272 |
| 2021-12-08 | 174.57 | $178.13 | 106368 |
| 2021-12-07 | 173.94 | $180.00 | 641872 |
| 2021-12-06 | 172.62 | $172.50 | 161224 |
| 2021-12-03 | 173.44 | $173.75 | 331216 |
| 2021-12-02 | 174.09 | $173.13 | 114840 |
| 2021-12-01 | 175.14 | $175.00 | 247344 |
| 2021-11-30 | 175.87 | $171.88 | 379392 |
| 2021-11-29 | 177.78 | $176.25 | 322144 |
| 2021-11-26 | 178.76 | $173.75 | 331520 |
| 2021-11-24 | 180.77 | $175.00 | 434144 |
| 2021-11-23 | 182.84 | $176.88 | 313680 |
| 2021-11-22 | 184.76 | $181.25 | 1.0M |
| 2021-11-19 | 185.71 | $181.25 | 280072 |
| 2021-11-18 | 186.84 | $185.00 | 137352 |
| 2021-11-17 | 187.01 | $184.38 | 196576 |
| 2021-11-16 | 187.37 | $185.63 | 225056 |
| 2021-11-15 | 187.38 | $187.81 | 410744 |
| 2021-11-12 | 186.67 | $188.13 | 180504 |
| 2021-11-11 | 185.66 | $185.00 | 170816 |
| 2021-11-10 | 185.39 | $186.25 | 277360 |
| 2021-11-09 | 184.63 | $185.63 | 438984 |
| 2021-11-08 | 183.88 | $183.75 | 435616 |
| 2021-11-05 | 183.53 | $184.38 | 299040 |
| 2021-11-04 | 182.88 | $185.00 | 285064 |
| 2021-11-03 | 181.88 | $183.13 | 360648 |
| 2021-11-02 | 181.24 | $182.50 | 224472 |
| 2021-11-01 | 180.65 | $181.25 | 293416 |
| 2021-10-29 | 180.32 | $180.63 | 133760 |
| 2021-10-28 | 180.10 | $180.63 | 167968 |
| 2021-10-27 | 179.84 | $181.25 | 377576 |
| 2021-10-26 | 179.33 | $181.25 | 255048 |
| 2021-10-25 | 178.71 | $178.75 | 303872 |
| 2021-10-22 | 178.75 | $179.38 | 360720 |
| 2021-10-21 | 178.61 | $178.13 | 353984 |
| 2021-10-20 | 178.85 | $180.63 | 291296 |
| 2021-10-19 | 178.36 | $180.63 | 574200 |
| 2021-10-18 | 177.78 | $180.63 | 213616 |
| 2021-10-15 | 177.09 | $181.25 | 314184 |
| 2021-10-14 | 176.08 | $179.38 | 192304 |
| 2021-10-13 | 175.47 | $176.88 | 369544 |
| 2021-10-12 | 175.57 | $175.63 | 406912 |
| 2021-10-11 | 176.12 | $176.56 | 569080 |
| 2021-10-08 | 176.54 | $177.50 | 118256 |
| 2021-10-07 | 176.79 | $178.13 | 313176 |
| 2021-10-06 | 176.95 | $175.63 | 850080 |
| 2021-10-05 | 177.97 | $178.13 | 178456 |
| 2021-10-04 | 178.46 | $178.13 | 532392 |
| 2021-10-01 | 179.09 | $176.88 | 288776 |
| 2021-09-30 | 180.29 | $182.50 | 363680 |
| 2021-09-29 | 180.00 | $180.00 | 218824 |
| 2021-09-28 | 180.47 | $176.88 | 136592 |
| 2021-09-27 | 182.06 | $181.25 | 235224 |
| 2021-09-24 | 182.63 | $184.38 | 403832 |
| 2021-09-23 | 182.36 | $185.63 | 322608 |
| 2021-09-22 | 181.66 | $180.63 | 256016 |
| 2021-09-21 | 182.40 | $181.25 | 182464 |
| 2021-09-20 | 183.14 | $176.25 | 277256 |
| 2021-09-17 | 185.62 | $180.00 | 245080 |
| 2021-09-16 | 187.47 | $183.75 | 302384 |
| 2021-09-15 | 188.53 | $183.75 | 368320 |
| 2021-09-14 | 189.79 | $186.88 | 240920 |
| 2021-09-13 | 190.31 | $187.50 | 14368 |
| 2021-09-10 | 190.71 | $187.50 | 352424 |
| 2021-09-09 | 191.15 | $190.00 | 362992 |
| 2021-09-08 | 190.86 | $189.38 | 323816 |
| 2021-09-07 | 190.65 | $191.88 | 392392 |
| 2021-09-03 | 189.56 | $189.38 | 241136 |
| 2021-09-02 | 188.98 | $190.63 | 248208 |
| 2021-09-01 | 187.84 | $190.00 | 261840 |
| 2021-08-31 | 186.61 | $188.75 | 285848 |
| 2021-08-30 | 185.47 | $185.94 | — |
| 2021-08-27 | 184.96 | $185.94 | 222928 |
| 2021-08-26 | 184.32 | $185.31 | 164736 |
| 2021-08-25 | 183.71 | $183.75 | 281016 |
| 2021-08-24 | 183.46 | $184.38 | 251440 |
| 2021-08-23 | 182.94 | $182.50 | 369784 |
| 2021-08-20 | 182.90 | $183.75 | 269312 |
| 2021-08-19 | 182.44 | $181.25 | 298864 |
| 2021-08-18 | 182.66 | $182.50 | 2.1M |
| 2021-08-17 | 182.54 | $182.50 | 324136 |
| 2021-08-16 | 182.38 | $181.88 | 293392 |
| 2021-08-13 | 182.38 | $185.00 | 593312 |
| 2021-08-12 | 181.38 | $183.75 | 420400 |
| 2021-08-11 | 180.57 | $181.25 | 264312 |
| 2021-08-10 | 180.38 | $179.38 | 412624 |
| 2021-08-09 | 180.74 | $181.88 | 883672 |
| 2021-08-06 | 180.41 | $181.25 | 464000 |
| 2021-08-05 | 180.22 | $182.50 | 320824 |
| 2021-08-04 | 179.61 | $180.00 | 512488 |
| 2021-08-03 | 179.67 | $182.50 | 168688 |
| 2021-08-02 | 178.97 | $182.50 | 349048 |
| 2021-07-30 | 178.16 | $179.38 | 537336 |
| 2021-07-29 | 178.19 | $180.63 | 437384 |
| 2021-07-28 | 177.86 | $180.00 | 287688 |
| 2021-07-27 | 177.71 | $177.50 | 448904 |
| 2021-07-26 | 178.37 | $180.63 | 490880 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
43.40
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.26
Average
48.25
Maximum
71.72
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 43.40 | $141.00 | 638574 |
| 2023-11-01 | 37.06 | $138.50 | 618663 |
| 2023-10-31 | 37.06 | $138.50 | 621189 |
| 2023-10-30 | 35.76 | $138.00 | 138229 |
| 2023-10-27 | 30.29 | $136.00 | 228306 |
| 2023-10-26 | 31.57 | $137.00 | 534379 |
| 2023-10-25 | 30.17 | $136.50 | 410546 |
| 2023-10-24 | 32.03 | $138.00 | 242789 |
| 2023-10-23 | 30.68 | $137.50 | 119009 |
| 2023-10-20 | 33.20 | $139.50 | 102382 |
| 2023-10-19 | 36.78 | $142.00 | 177350 |
| 2023-10-18 | 37.55 | $142.50 | 221486 |
| 2023-10-17 | 40.81 | $144.50 | 450084 |
| 2023-10-16 | 36.92 | $143.00 | 162268 |
| 2023-10-13 | 35.57 | $142.50 | 225099 |
| 2023-10-12 | 42.43 | $146.50 | 234167 |
| 2023-10-11 | 43.42 | $147.00 | 134993 |
| 2023-10-10 | 42.13 | $146.50 | 288509 |
| 2023-10-09 | 33.51 | $143.50 | 293892 |
| 2023-10-06 | 33.51 | $143.50 | 400662 |
| 2023-10-05 | 34.28 | $144.00 | 379252 |
| 2023-10-04 | 35.84 | $145.00 | 362293 |
| 2023-10-03 | 36.63 | $145.50 | 676308 |
| 2023-10-02 | 38.24 | $146.50 | 512014 |
| 2023-09-29 | 40.79 | $148.00 | 217655 |
| 2023-09-28 | 38.18 | $147.00 | 200824 |
| 2023-09-27 | 38.18 | $147.00 | 207114 |
| 2023-09-26 | 40.60 | $148.50 | 106769 |
| 2023-09-25 | 40.60 | $148.50 | 171843 |
| 2023-09-22 | 44.89 | $151.00 | 550806 |
| 2023-09-21 | 44.89 | $151.00 | 573278 |
| 2023-09-20 | 47.61 | $152.50 | 849293 |
| 2023-09-19 | 40.79 | $149.50 | 146008 |
| 2023-09-18 | 41.65 | $150.00 | 222407 |
| 2023-09-15 | 48.42 | $153.50 | 729091 |
| 2023-09-14 | 48.42 | $153.50 | 659274 |
| 2023-09-13 | 41.00 | $150.50 | 196231 |
| 2023-09-12 | 44.00 | $152.00 | 175382 |
| 2023-09-11 | 42.67 | $151.50 | 180437 |
| 2023-09-08 | 43.66 | $152.00 | 226583 |
| 2023-09-07 | 45.67 | $153.00 | 74029 |
| 2023-09-06 | 47.75 | $154.00 | 101385 |
| 2023-09-05 | 46.59 | $153.50 | 86540 |
| 2023-09-01 | 47.59 | $154.00 | 516433 |
| 2023-08-31 | 46.50 | $153.50 | 112146 |
| 2023-08-30 | 47.44 | $154.00 | 175051 |
| 2023-08-29 | 48.37 | $154.50 | 367223 |
| 2023-08-28 | 44.22 | $152.50 | — |
| 2023-08-25 | 44.22 | $152.50 | 189386 |
| 2023-08-24 | 43.19 | $152.00 | 156031 |
| 2023-08-23 | 44.76 | $153.00 | 268285 |
| 2023-08-22 | 39.54 | $150.50 | 97226 |
| 2023-08-21 | 37.29 | $149.50 | 207604 |
| 2023-08-18 | 36.16 | $149.00 | 263666 |
| 2023-08-17 | 40.29 | $152.00 | 154406 |
| 2023-08-16 | 43.44 | $154.00 | 139432 |
| 2023-08-15 | 43.44 | $154.00 | 116529 |
| 2023-08-14 | 49.56 | $157.50 | 99472 |
| 2023-08-11 | 48.58 | $157.00 | 109979 |
| 2023-08-10 | 54.64 | $160.00 | 140078 |
| 2023-08-09 | 52.78 | $159.00 | 100900 |
| 2023-08-08 | 49.83 | $157.50 | 145461 |
| 2023-08-07 | 52.97 | $159.00 | 73031 |
| 2023-08-04 | 55.17 | $160.00 | 75308 |
| 2023-08-03 | 53.33 | $159.00 | 27851 |
| 2023-08-02 | 52.40 | $158.50 | 85961 |
| 2023-08-01 | 61.73 | $162.50 | 167444 |
| 2023-07-31 | 59.14 | $161.00 | 169716 |
| 2023-07-28 | 63.21 | $162.50 | 171182 |
| 2023-07-27 | 63.21 | $162.50 | 147858 |
| 2023-07-26 | 59.89 | $160.50 | 242078 |
| 2023-07-25 | 59.89 | $160.50 | 168019 |
| 2023-07-24 | 59.89 | $160.50 | 632000 |
| 2023-07-21 | 59.89 | $160.50 | 204044 |
| 2023-07-20 | 61.01 | $161.00 | 242270 |
| 2023-07-19 | 61.01 | $161.00 | 251015 |
| 2023-07-18 | 54.02 | $156.50 | 242804 |
| 2023-07-17 | 53.13 | $156.00 | 254378 |
| 2023-07-14 | 55.15 | $157.00 | 201555 |
| 2023-07-13 | 54.32 | $156.50 | 3.8M |
| 2023-07-12 | 53.51 | $156.00 | 244951 |
| 2023-07-11 | 46.24 | $152.00 | 107046 |
| 2023-07-10 | 44.16 | $151.00 | 191493 |
| 2023-07-07 | 44.16 | $151.00 | 225267 |
| 2023-07-06 | 36.41 | $147.50 | 166972 |
| 2023-07-05 | 42.87 | $151.50 | 502786 |
| 2023-07-03 | 44.76 | $152.50 | 880474 |
| 2023-06-30 | 47.75 | $154.00 | 198001 |
| 2023-06-29 | 44.20 | $152.50 | 312419 |
| 2023-06-28 | 42.98 | $152.00 | 176314 |
| 2023-06-27 | 31.54 | $148.00 | 165073 |
| 2023-06-26 | 31.54 | $148.00 | 557582 |
| 2023-06-23 | 33.04 | $149.00 | 352556 |
| 2023-06-22 | 34.60 | $150.00 | 182337 |
| 2023-06-21 | 37.09 | $151.50 | 160216 |
| 2023-06-20 | 39.81 | $153.00 | 132756 |
| 2023-06-16 | 46.27 | $156.00 | 576934 |
| 2023-06-15 | 46.27 | $156.00 | 5.0M |
| 2023-06-14 | 51.27 | $158.00 | 1.4M |
| 2023-06-13 | 47.20 | $156.50 | 212483 |
| 2023-06-12 | 45.77 | $156.00 | 183219 |
| 2023-06-09 | 42.82 | $155.00 | 215322 |
| 2023-06-08 | 42.82 | $155.00 | 107585 |
| 2023-06-07 | 42.82 | $155.00 | 234439 |
| 2023-06-06 | 43.84 | $155.50 | 550850 |
| 2023-06-05 | 43.84 | $155.50 | 172899 |
| 2023-06-02 | 45.81 | $156.50 | 263638 |
| 2023-06-01 | 42.10 | $155.00 | 130976 |
| 2023-05-31 | 39.47 | $154.00 | 387627 |
| 2023-05-30 | 43.20 | $156.00 | 238789 |
| 2023-05-26 | 45.22 | $157.00 | 134468 |
| 2023-05-25 | 46.25 | $157.50 | 156281 |
| 2023-05-24 | 48.35 | $158.50 | 160524 |
| 2023-05-23 | 50.52 | $159.50 | 106592 |
| 2023-05-22 | 51.62 | $160.00 | 122813 |
| 2023-05-19 | 53.86 | $161.00 | 209742 |
| 2023-05-18 | 52.89 | $160.50 | 248773 |
| 2023-05-17 | 46.49 | $157.50 | 146647 |
| 2023-05-16 | 46.49 | $157.50 | 189436 |
| 2023-05-15 | 47.46 | $158.00 | 128959 |
| 2023-05-12 | 47.46 | $158.00 | 384298 |
| 2023-05-11 | 49.32 | $159.00 | 141964 |
| 2023-05-10 | 49.32 | $159.00 | 166523 |
| 2023-05-09 | 48.41 | $158.50 | 354848 |
| 2023-05-08 | 51.95 | $160.50 | — |
| 2023-05-05 | 51.95 | $160.50 | 144420 |
| 2023-05-04 | 46.66 | $157.50 | 417049 |
| 2023-05-03 | 49.24 | $159.00 | 461469 |
| 2023-05-02 | 46.43 | $157.50 | 626098 |
| 2023-05-01 | 48.12 | $158.50 | — |
| 2023-04-28 | 48.12 | $158.50 | 219559 |
| 2023-04-27 | 49.75 | $159.50 | 1.6M |
| 2023-04-26 | 50.56 | $160.00 | 473479 |
| 2023-04-25 | 50.56 | $160.00 | 237699 |
| 2023-04-24 | 50.56 | $160.00 | 1.7M |
| 2023-04-21 | 52.02 | $161.00 | 399092 |
| 2023-04-20 | 47.72 | $158.00 | 385529 |
| 2023-04-19 | 50.59 | $160.00 | 274008 |
| 2023-04-18 | 55.33 | $163.00 | 218168 |
| 2023-04-17 | 53.25 | $161.50 | 195127 |
| 2023-04-14 | 52.55 | $161.00 | 464704 |
| 2023-04-13 | 50.43 | $159.50 | 225984 |
| 2023-04-12 | 50.43 | $159.50 | 424712 |
| 2023-04-11 | 48.35 | $158.00 | 801009 |
| 2023-04-10 | 46.21 | $156.50 | — |
| 2023-04-06 | 46.21 | $156.50 | 407546 |
| 2023-04-05 | 44.12 | $155.00 | 313202 |
| 2023-04-04 | 47.64 | $158.00 | 322930 |
| 2023-04-03 | 47.64 | $158.00 | 397496 |
| 2023-03-31 | 48.81 | $159.00 | 461976 |
| 2023-03-30 | 49.98 | $160.00 | 362466 |
| 2023-03-29 | 45.66 | $156.50 | 381927 |
| 2023-03-28 | 41.54 | $153.50 | 907046 |
| 2023-03-27 | 43.09 | $155.00 | 498322 |
| 2023-03-24 | 44.14 | $156.00 | 400855 |
| 2023-03-23 | 48.00 | $159.50 | 222601 |
| 2023-03-22 | 46.73 | $158.50 | 440187 |
| 2023-03-21 | 45.47 | $157.50 | 416589 |
| 2023-03-20 | 42.23 | $155.00 | 529678 |
| 2023-03-17 | 38.76 | $152.50 | 598091 |
| 2023-03-16 | 40.61 | $154.50 | 785240 |
| 2023-03-15 | 37.79 | $152.50 | 494532 |
| 2023-03-14 | 43.15 | $158.00 | 370214 |
| 2023-03-13 | 38.64 | $155.00 | 392830 |
| 2023-03-10 | 44.18 | $160.00 | 385841 |
| 2023-03-09 | 49.59 | $164.00 | 351800 |
| 2023-03-08 | 54.33 | $167.00 | 228106 |
| 2023-03-07 | 58.77 | $169.50 | 499201 |
| 2023-03-06 | 61.64 | $171.00 | 298424 |
| 2023-03-03 | 59.78 | $169.50 | 197522 |
| 2023-03-02 | 58.50 | $168.50 | 340604 |
| 2023-03-01 | 58.50 | $168.50 | 401034 |
| 2023-02-28 | 55.96 | $166.50 | 685800 |
| 2023-02-27 | 53.26 | $164.50 | 286478 |
| 2023-02-24 | 54.86 | $165.50 | 84278 |
| 2023-02-23 | 56.47 | $166.50 | 393596 |
| 2023-02-22 | 53.20 | $164.00 | 434778 |
| 2023-02-21 | 57.29 | $166.50 | 230140 |
| 2023-02-17 | 62.79 | $169.50 | 225440 |
| 2023-02-16 | 67.96 | $172.00 | 284110 |
| 2023-02-15 | 64.64 | $169.00 | 131372 |
| 2023-02-14 | 62.82 | $167.50 | 289770 |
| 2023-02-13 | 62.20 | $167.00 | 204356 |
| 2023-02-10 | 61.59 | $166.50 | 242365 |
| 2023-02-09 | 65.59 | $168.50 | 222334 |
| 2023-02-08 | 66.62 | $169.00 | 434739 |
| 2023-02-07 | 65.60 | $168.00 | 163450 |
| 2023-02-06 | 68.60 | $169.50 | 264560 |
| 2023-02-03 | 71.72 | $171.00 | 399797 |
| 2023-02-02 | 71.72 | $171.00 | 338274 |
| 2023-02-01 | 66.71 | $165.50 | 227823 |
| 2023-01-31 | 63.95 | $163.00 | 103995 |
| 2023-01-30 | 67.12 | $164.50 | 162901 |
| 2023-01-27 | 70.44 | $166.00 | 305517 |
| 2023-01-26 | 68.47 | $164.00 | 2.1M |
| 2023-01-25 | 66.89 | $162.50 | 298483 |
| 2023-01-24 | 66.89 | $162.50 | 280947 |
| 2023-01-23 | 63.61 | $159.50 | 250211 |
| 2023-01-20 | 63.03 | $159.00 | 303311 |
| 2023-01-19 | 60.01 | $156.50 | 285368 |
| 2023-01-18 | 68.53 | $160.50 | 724427 |
| 2023-01-17 | 67.99 | $160.00 | 1.5M |
| 2023-01-13 | 65.15 | $157.50 | 474519 |
| 2023-01-12 | 61.94 | $155.00 | 2.2M |
| 2023-01-11 | 60.56 | $154.00 | 720579 |
| 2023-01-10 | 56.02 | $151.00 | 291761 |
| 2023-01-09 | 56.02 | $151.00 | 333224 |
| 2023-01-06 | 54.44 | $150.00 | 165698 |
| 2023-01-05 | 53.64 | $149.50 | 276586 |
| 2023-01-04 | 54.54 | $150.00 | 160544 |
| 2023-01-03 | 53.81 | $149.50 | 180151 |
| 2022-12-30 | 51.57 | $148.00 | 378839 |
| 2022-12-29 | 53.20 | $149.00 | 113513 |
| 2022-12-28 | 51.00 | $147.50 | 200437 |
| 2022-12-27 | 48.70 | $146.00 | — |
| 2022-12-23 | 48.70 | $146.00 | 98619 |
| 2022-12-22 | 46.43 | $144.50 | 197551 |
| 2022-12-21 | 48.47 | $146.00 | 314945 |
| 2022-12-20 | 46.99 | $145.00 | 262374 |
| 2022-12-19 | 46.26 | $144.50 | 313009 |
| 2022-12-16 | 46.88 | $145.00 | 7.3M |
| 2022-12-15 | 58.68 | $153.00 | 184249 |
| 2022-12-14 | 64.47 | $156.00 | 376474 |
| 2022-12-13 | 66.55 | $157.00 | 443609 |
| 2022-12-12 | 63.16 | $154.00 | 229591 |
| 2022-12-09 | 63.16 | $154.00 | 100031 |
| 2022-12-08 | 62.59 | $153.50 | 169302 |
| 2022-12-07 | 62.59 | $153.50 | 221489 |
| 2022-12-06 | 66.29 | $155.50 | 335779 |
| 2022-12-05 | 68.20 | $156.50 | 887424 |
| 2022-12-02 | 65.35 | $153.50 | 366516 |
| 2022-12-01 | 64.85 | $153.00 | 264305 |
| 2022-11-30 | 63.87 | $152.00 | 50863 |
| 2022-11-29 | 60.72 | $149.00 | 193769 |
| 2022-11-28 | 64.26 | $151.00 | 148070 |
| 2022-11-25 | 63.25 | $150.00 | 103633 |
| 2022-11-23 | 65.92 | $151.50 | 175583 |
| 2022-11-22 | 66.82 | $152.00 | 198018 |
| 2022-11-21 | 64.53 | $149.50 | 134155 |
| 2022-11-18 | 62.57 | $147.50 | 110657 |
| 2022-11-17 | 61.29 | $146.25 | 92442 |
| 2022-11-16 | 63.34 | $147.50 | 294518 |
| 2022-11-15 | 65.84 | $149.00 | 157480 |
| 2022-11-14 | 67.97 | $150.25 | 84076 |
| 2022-11-11 | 67.78 | $150.00 | 377864 |
| 2022-11-10 | 65.33 | $147.00 | 243402 |
| 2022-11-09 | 60.33 | $141.75 | 500797 |
| 2022-11-08 | 60.73 | $142.00 | 436846 |
| 2022-11-07 | 56.97 | $138.50 | 238779 |
| 2022-11-04 | 60.09 | $140.50 | 72900 |
| 2022-11-03 | 54.12 | $135.50 | 336947 |
| 2022-11-02 | 55.71 | $136.50 | 100137 |
| 2022-11-01 | 54.44 | $135.50 | 316987 |
| 2022-10-31 | 48.89 | $131.50 | 161654 |
| 2022-10-28 | 51.10 | $133.00 | 106660 |
| 2022-10-27 | 46.49 | $130.00 | 71094 |
| 2022-10-26 | 51.92 | $133.50 | 115131 |
| 2022-10-25 | 51.15 | $133.00 | 94306 |
| 2022-10-24 | 44.33 | $129.00 | 109994 |
| 2022-10-21 | 45.85 | $130.00 | 76002 |
| 2022-10-20 | 45.85 | $130.00 | 100241 |
| 2022-10-19 | 42.28 | $128.00 | 64762 |
| 2022-10-18 | 44.36 | $129.50 | 153292 |
| 2022-10-17 | 44.36 | $129.50 | 496770 |
| 2022-10-14 | 45.03 | $130.00 | 352427 |
| 2022-10-13 | 39.87 | $127.00 | 292350 |
| 2022-10-12 | 42.39 | $129.00 | 74753 |
| 2022-10-11 | 43.04 | $129.50 | 262236 |
| 2022-10-10 | 47.13 | $132.50 | 295654 |
| 2022-10-07 | 47.13 | $132.50 | 133006 |
| 2022-10-06 | 49.24 | $134.00 | 194715 |
| 2022-10-05 | 49.95 | $134.50 | 156367 |
| 2022-10-04 | 48.55 | $133.50 | 369432 |
| 2022-10-03 | 39.67 | $128.00 | 104294 |
| 2022-09-30 | 35.85 | $126.00 | 586823 |
| 2022-09-29 | 32.82 | $124.50 | 709735 |
| 2022-09-28 | 37.28 | $128.50 | 423873 |
| 2022-09-27 | 35.19 | $127.50 | 343226 |
| 2022-09-26 | 36.14 | $128.33 | 283690 |
| 2022-09-23 | 36.90 | $129.00 | 167372 |
| 2022-09-22 | 39.26 | $131.00 | 300424 |
| 2022-09-21 | 41.80 | $133.00 | 326145 |
| 2022-09-20 | 39.96 | $132.00 | 901306 |
| 2022-09-19 | 39.04 | $131.50 | — |
| 2022-09-16 | 39.04 | $131.50 | 287874 |
| 2022-09-15 | 44.57 | $136.00 | 169409 |
| 2022-09-14 | 45.94 | $137.00 | 148573 |
| 2022-09-13 | 44.31 | $136.00 | 439646 |
| 2022-09-12 | 44.31 | $136.00 | 136868 |
| 2022-09-09 | 46.86 | $138.00 | 767452 |
| 2022-09-08 | 42.96 | $135.50 | 613541 |
| 2022-09-07 | 40.47 | $134.00 | 806005 |
| 2022-09-06 | 41.04 | $134.50 | 513059 |
| 2022-09-02 | 44.60 | $137.50 | 295541 |
| 2022-09-01 | 39.62 | $134.50 | 605677 |
| 2022-08-31 | 44.01 | $138.00 | 900606 |
| 2022-08-30 | 43.15 | $137.50 | 206977 |
| 2022-08-29 | 44.44 | $138.50 | — |
| 2022-08-26 | 44.44 | $138.50 | 294691 |
| 2022-08-25 | 48.35 | $141.50 | 248547 |
| 2022-08-24 | 44.48 | $139.00 | 240282 |
| 2022-08-23 | 44.48 | $139.00 | 166241 |
| 2022-08-22 | 46.36 | $140.50 | 794494 |
| 2022-08-19 | 56.10 | $147.00 | 157158 |
| 2022-08-18 | 53.98 | $145.50 | 219298 |
| 2022-08-17 | 51.77 | $144.00 | 102822 |
| 2022-08-16 | 55.13 | $146.00 | 67885 |
| 2022-08-15 | 55.13 | $146.00 | 193401 |
| 2022-08-12 | 54.46 | $145.50 | 345228 |
| 2022-08-11 | 54.46 | $145.50 | 325273 |
| 2022-08-10 | 53.84 | $145.00 | 175849 |
| 2022-08-09 | 55.27 | $146.00 | 210745 |
| 2022-08-08 | 53.52 | $144.50 | 31597 |
| 2022-08-05 | 52.93 | $144.00 | 84456 |
| 2022-08-04 | 58.22 | $147.80 | 29327 |
| 2022-08-03 | 54.79 | $144.76 | 92234 |
| 2022-08-02 | 47.72 | $139.50 | 58351 |
| 2022-08-01 | 49.83 | $141.00 | 74628 |
| 2022-07-29 | 52.05 | $142.52 | 117770 |
| 2022-07-28 | 47.66 | $139.50 | 88887 |
| 2022-07-27 | 49.81 | $141.00 | 82479 |
| 2022-07-26 | 48.33 | $140.00 | 73836 |
| 2022-07-25 | 49.72 | $141.00 | 40921 |
| 2022-07-22 | 49.72 | $141.00 | 77923 |
| 2022-07-21 | 46.23 | $138.50 | 46106 |
| 2022-07-20 | 45.51 | $138.00 | 194076 |
| 2022-07-19 | 45.51 | $138.00 | 118240 |
| 2022-07-18 | 42.02 | $135.50 | 62495 |
| 2022-07-15 | 39.66 | $133.90 | 102211 |
| 2022-07-14 | 35.96 | $131.50 | 83364 |
| 2022-07-13 | 36.40 | $132.00 | 40522 |
| 2022-07-12 | 36.83 | $132.50 | 66407 |
| 2022-07-11 | 35.41 | $131.52 | 347773 |
| 2022-07-08 | 38.78 | $135.50 | 29741 |
| 2022-07-07 | 40.05 | $136.90 | 80146 |
| 2022-07-06 | 40.59 | $137.50 | 87567 |
| 2022-07-05 | 35.01 | $133.50 | 98406 |
| 2022-07-01 | 41.49 | $140.50 | 38757 |
| 2022-06-30 | 40.75 | $140.00 | 115990 |
| 2022-06-29 | 45.71 | $144.50 | 89429 |
| 2022-06-28 | 46.92 | $145.50 | 29046 |
| 2022-06-27 | 46.11 | $144.90 | 60857 |
| 2022-06-24 | 46.22 | $145.00 | 102037 |
| 2022-06-23 | 39.22 | $140.00 | 236107 |
| 2022-06-22 | 41.26 | $142.00 | 14442 |
| 2022-06-21 | 41.78 | $142.50 | 124425 |
| 2022-06-17 | 39.62 | $141.00 | 86057 |
| 2022-06-16 | 37.42 | $139.50 | 97330 |
| 2022-06-15 | 38.76 | $141.00 | 134115 |
| 2022-06-14 | 38.76 | $141.00 | 41222 |
| 2022-06-13 | 42.73 | $145.30 | 83162 |
| 2022-06-10 | 46.62 | $149.00 | 118854 |
| 2022-06-09 | 52.81 | $154.00 | 51654 |
| 2022-06-08 | 56.36 | $156.50 | 61546 |
| 2022-06-07 | 54.32 | $154.75 | 42146 |
| 2022-06-06 | 56.10 | $156.00 | 102588 |
| 2022-06-03 | 51.90 | $152.50 | — |
| 2022-06-02 | 51.90 | $152.50 | — |
| 2022-06-01 | 51.90 | $152.50 | 86307 |
| 2022-05-31 | 53.15 | $153.50 | 58492 |
| 2022-05-27 | 50.44 | $151.10 | 70247 |
| 2022-05-26 | 50.32 | $151.00 | 50313 |
| 2022-05-25 | 45.58 | $147.00 | 103305 |
| 2022-05-24 | 47.18 | $148.50 | 143401 |
| 2022-05-23 | 48.82 | $150.00 | 43911 |
| 2022-05-20 | 47.08 | $148.50 | 109505 |
| 2022-05-19 | 49.20 | $150.50 | 92370 |
| 2022-05-18 | 51.01 | $152.16 | 120259 |
| 2022-05-17 | 48.67 | $150.00 | 102750 |
| 2022-05-16 | 44.61 | $146.50 | 90396 |
| 2022-05-13 | 42.50 | $144.80 | 47592 |
| 2022-05-12 | 39.56 | $142.50 | 154123 |
| 2022-05-11 | 41.82 | $145.06 | 131718 |
| 2022-05-10 | 41.12 | $144.50 | 91267 |
| 2022-05-09 | 36.30 | $140.80 | 158656 |
| 2022-05-06 | 43.86 | $149.00 | 56536 |
| 2022-05-05 | 47.04 | $151.80 | 137016 |
| 2022-05-04 | 47.27 | $152.00 | 130367 |
| 2022-05-03 | 46.85 | $151.66 | 70364 |
| 2022-05-02 | 48.30 | $153.00 | — |
| 2022-04-29 | 48.30 | $153.00 | 153220 |
| 2022-04-28 | 44.59 | $149.80 | 99023 |
| 2022-04-27 | 43.63 | $149.00 | 92551 |
| 2022-04-26 | 45.70 | $151.20 | 131634 |
| 2022-04-25 | 45.03 | $150.60 | 122382 |
| 2022-04-22 | 48.26 | $154.00 | 235981 |
| 2022-04-21 | 50.80 | $156.50 | 168009 |
| 2022-04-20 | 46.51 | $152.50 | 44505 |
| 2022-04-19 | 44.80 | $151.00 | 220819 |
| 2022-04-18 | 43.66 | $150.00 | — |
| 2022-04-14 | 43.66 | $150.00 | 265672 |
| 2022-04-13 | 48.16 | $155.00 | 65095 |
| 2022-04-12 | 46.00 | $152.96 | 98630 |
| 2022-04-11 | 44.98 | $152.00 | 72271 |
| 2022-04-08 | 46.28 | $153.50 | 92587 |
| 2022-04-07 | 44.76 | $152.00 | 138253 |
| 2022-04-06 | 45.58 | $153.00 | 210814 |
| 2022-04-05 | 48.97 | $157.00 | 200562 |
| 2022-04-04 | 50.03 | $158.20 | 236579 |
| 2022-04-01 | 50.29 | $158.50 | 91035 |
| 2022-03-31 | 48.61 | $156.50 | 527025 |
| 2022-03-30 | 49.81 | $158.00 | 194928 |
| 2022-03-29 | 52.27 | $161.00 | 193422 |
| 2022-03-28 | 49.09 | $157.00 | 409702 |
| 2022-03-25 | 46.55 | $154.00 | 65081 |
| 2022-03-24 | 48.07 | $156.00 | 325228 |
| 2022-03-23 | 50.41 | $159.00 | 300517 |
| 2022-03-22 | 48.83 | $157.00 | 173489 |
| 2022-03-21 | 47.84 | $155.75 | 287963 |
| 2022-03-18 | 47.65 | $155.50 | 3.0M |
| 2022-03-17 | 48.33 | $156.50 | 224585 |
| 2022-03-16 | 47.26 | $155.00 | 649874 |
| 2022-03-15 | 42.77 | $149.00 | 301752 |
| 2022-03-14 | 43.96 | $151.00 | 214676 |
| 2022-03-11 | 40.85 | $147.00 | 220889 |
| 2022-03-10 | 38.41 | $144.00 | 194312 |
| 2022-03-09 | 38.92 | $145.00 | 250092 |
| 2022-03-08 | 31.62 | $136.50 | 337193 |
| 2022-03-07 | 29.26 | $134.00 | 537497 |
| 2022-03-04 | 32.45 | $141.50 | 658213 |
| 2022-03-03 | 37.07 | $150.50 | 380804 |
| 2022-03-02 | 41.07 | $157.00 | 186648 |
| 2022-03-01 | 40.12 | $156.00 | 202528 |
| 2022-02-28 | 40.43 | $156.50 | 184809 |
| 2022-02-25 | 41.96 | $159.00 | 169076 |
| 2022-02-24 | 34.94 | $151.50 | 634616 |
| 2022-02-23 | 39.82 | $159.50 | 315785 |
| 2022-02-22 | 41.19 | $161.50 | 265438 |
| 2022-02-18 | 46.49 | $168.50 | 128562 |
| 2022-02-17 | 46.02 | $168.00 | 146229 |
| 2022-02-16 | 48.89 | $171.50 | 180500 |
| 2022-02-15 | 43.12 | $165.50 | 277032 |
| 2022-02-14 | 44.31 | $167.00 | 218148 |
| 2022-02-11 | 50.98 | $174.50 | 246251 |
| 2022-02-10 | 52.48 | $176.00 | 321394 |
| 2022-02-09 | 54.51 | $178.00 | 207573 |
| 2022-02-08 | 47.79 | $171.00 | 641145 |
| 2022-02-07 | 46.72 | $170.00 | 125074 |
| 2022-02-04 | 47.64 | $171.00 | 351362 |
| 2022-02-03 | 50.00 | $173.50 | 423119 |
| 2022-02-02 | 54.06 | $177.50 | 243257 |
| 2022-02-01 | 49.15 | $172.50 | 106765 |
| 2022-01-31 | 47.56 | $171.00 | 152188 |
| 2022-01-28 | 38.37 | $163.50 | 521242 |
| 2022-01-27 | 41.11 | $166.50 | 118456 |
| 2022-01-26 | 36.83 | $163.50 | 73643 |
| 2022-01-25 | 38.14 | $165.00 | 421388 |
| 2022-01-24 | 33.31 | $161.80 | 373132 |
| 2022-01-21 | 38.91 | $168.00 | 398054 |
| 2022-01-20 | 45.19 | $173.40 | 923617 |
| 2022-01-19 | 40.45 | $170.60 | 110059 |
| 2022-01-18 | 46.44 | $175.00 | 107418 |
| 2022-01-14 | 49.61 | $177.00 | 102108 |
| 2022-01-13 | 53.05 | $179.00 | 386412 |
| 2022-01-12 | 53.05 | $179.00 | 119105 |
| 2022-01-11 | 49.92 | $177.00 | 385868 |
| 2022-01-10 | 47.59 | $175.60 | 179744 |
| 2022-01-07 | 49.14 | $176.60 | 124895 |
| 2022-01-06 | 53.08 | $179.00 | 195275 |
| 2022-01-05 | 55.55 | $180.40 | 146222 |
| 2022-01-04 | 55.55 | $180.40 | 384950 |
| 2022-01-03 | 53.60 | $179.00 | — |
| 2021-12-31 | 53.60 | $179.00 | 30221 |
| 2021-12-30 | 49.93 | $176.40 | 123649 |
| 2021-12-29 | 49.34 | $176.00 | 148616 |
| 2021-12-28 | 44.72 | $173.00 | — |
| 2021-12-27 | 44.72 | $173.00 | — |
| 2021-12-23 | 47.32 | $175.00 | 105785 |
| 2021-12-22 | 45.82 | $174.00 | 87693 |
| 2021-12-21 | 41.06 | $171.00 | 120725 |
| 2021-12-20 | 40.40 | $170.60 | 204377 |
| 2021-12-17 | 40.08 | $170.40 | 114882 |
| 2021-12-16 | 42.70 | $172.80 | 209325 |
| 2021-12-15 | 39.90 | $171.00 | 184483 |
| 2021-12-14 | 42.07 | $173.00 | 135252 |
| 2021-12-13 | 44.35 | $175.00 | 63521 |
| 2021-12-10 | 46.62 | $176.88 | 178184 |
| 2021-12-09 | 48.98 | $178.75 | 176272 |
| 2021-12-08 | 48.15 | $178.13 | 106368 |
| 2021-12-07 | 50.50 | $180.00 | 641872 |
| 2021-12-06 | 39.21 | $172.50 | 161224 |
| 2021-12-03 | 40.68 | $173.75 | 331216 |
| 2021-12-02 | 39.62 | $173.13 | 114840 |
| 2021-12-01 | 41.77 | $175.00 | 247344 |
| 2021-11-30 | 36.29 | $171.88 | 379392 |
| 2021-11-29 | 41.48 | $176.25 | 322144 |
| 2021-11-26 | 36.55 | $173.75 | 331520 |
| 2021-11-24 | 38.07 | $175.00 | 434144 |
| 2021-11-23 | 40.48 | $176.88 | 313680 |
| 2021-11-22 | 47.07 | $181.25 | 1.0M |
| 2021-11-19 | 47.07 | $181.25 | 280072 |
| 2021-11-18 | 53.86 | $185.00 | 137352 |
| 2021-11-17 | 52.79 | $184.38 | 196576 |
| 2021-11-16 | 55.24 | $185.63 | 225056 |
| 2021-11-15 | 59.85 | $187.81 | 410744 |
| 2021-11-12 | 60.56 | $188.13 | 180504 |
| 2021-11-11 | 55.71 | $185.00 | 170816 |
| 2021-11-10 | 58.44 | $186.25 | 277360 |
| 2021-11-09 | 57.46 | $185.63 | 438984 |
| 2021-11-08 | 54.36 | $183.75 | 435616 |
| 2021-11-05 | 55.65 | $184.38 | 299040 |
| 2021-11-04 | 56.91 | $185.00 | 285064 |
| 2021-11-03 | 53.92 | $183.13 | 360648 |
| 2021-11-02 | 52.87 | $182.50 | 224472 |
| 2021-11-01 | 50.76 | $181.25 | 293416 |
| 2021-10-29 | 49.69 | $180.63 | 133760 |
| 2021-10-28 | 49.69 | $180.63 | 167968 |
| 2021-10-27 | 50.68 | $181.25 | 377576 |
| 2021-10-26 | 50.68 | $181.25 | 255048 |
| 2021-10-25 | 46.84 | $178.75 | 303872 |
| 2021-10-22 | 47.73 | $179.38 | 360720 |
| 2021-10-21 | 45.79 | $178.13 | 353984 |
| 2021-10-20 | 49.26 | $180.63 | 291296 |
| 2021-10-19 | 49.26 | $180.63 | 574200 |
| 2021-10-18 | 49.26 | $180.63 | 213616 |
| 2021-10-15 | 50.07 | $181.25 | 314184 |
| 2021-10-14 | 47.61 | $179.38 | 192304 |
| 2021-10-13 | 44.11 | $176.88 | 369544 |
| 2021-10-12 | 42.27 | $175.63 | 406912 |
| 2021-10-11 | 43.28 | $176.56 | 569080 |
| 2021-10-08 | 44.29 | $177.50 | 118256 |
| 2021-10-07 | 44.95 | $178.13 | 313176 |
| 2021-10-06 | 41.64 | $175.63 | 850080 |
| 2021-10-05 | 44.17 | $178.13 | 178456 |
| 2021-10-04 | 44.17 | $178.13 | 532392 |
| 2021-10-01 | 42.59 | $176.88 | 288776 |
| 2021-09-30 | 48.42 | $182.50 | 363680 |
| 2021-09-29 | 45.25 | $180.00 | 218824 |
| 2021-09-28 | 40.96 | $176.88 | 136592 |
| 2021-09-27 | 45.73 | $181.25 | 235224 |
| 2021-09-24 | 49.67 | $184.38 | 403832 |
| 2021-09-23 | 51.34 | $185.63 | 322608 |
| 2021-09-22 | 44.18 | $180.63 | 256016 |
| 2021-09-21 | 44.96 | $181.25 | 182464 |
| 2021-09-20 | 36.37 | $176.25 | 277256 |
| 2021-09-17 | 40.92 | $180.00 | 245080 |
| 2021-09-16 | 46.45 | $183.75 | 302384 |
| 2021-09-15 | 46.45 | $183.75 | 368320 |
| 2021-09-14 | 51.71 | $186.88 | 240920 |
| 2021-09-13 | 52.83 | $187.50 | 14368 |
| 2021-09-10 | 52.83 | $187.50 | 352424 |
| 2021-09-09 | 57.38 | $190.00 | 362992 |
| 2021-09-08 | 56.50 | $189.38 | 323816 |
| 2021-09-07 | 61.36 | $191.88 | 392392 |
| 2021-09-03 | 57.92 | $189.38 | 241136 |
| 2021-09-02 | 60.48 | $190.63 | 248208 |
| 2021-09-01 | 59.63 | $190.00 | 261840 |
| 2021-08-31 | 57.91 | $188.75 | 285848 |
| 2021-08-30 | 53.71 | $185.94 | — |
| 2021-08-27 | 53.71 | $185.94 | 222928 |
| 2021-08-26 | 52.76 | $185.31 | 164736 |
| 2021-08-25 | 50.35 | $183.75 | 281016 |
| 2021-08-24 | 51.36 | $184.38 | 251440 |
| 2021-08-23 | 48.45 | $182.50 | 369784 |
| 2021-08-20 | 50.35 | $183.75 | 269312 |
| 2021-08-19 | 46.34 | $181.25 | 298864 |
| 2021-08-18 | 48.19 | $182.50 | 2.1M |
| 2021-08-17 | 48.19 | $182.50 | 324136 |
| 2021-08-16 | 47.25 | $181.88 | 293392 |
| 2021-08-13 | 51.74 | $185.00 | 593312 |
| 2021-08-12 | 49.93 | $183.75 | 420400 |
| 2021-08-11 | 46.08 | $181.25 | 264312 |
| 2021-08-10 | 42.97 | $179.38 | 412624 |
| 2021-08-09 | 46.37 | $181.88 | 883672 |
| 2021-08-06 | 45.33 | $181.25 | 464000 |
| 2021-08-05 | 47.05 | $182.50 | 320824 |
| 2021-08-04 | 42.95 | $180.00 | 512488 |
| 2021-08-03 | 46.36 | $182.50 | 168688 |
| 2021-08-02 | 46.36 | $182.50 | 349048 |
| 2021-07-30 | 41.10 | $179.38 | 537336 |
| 2021-07-29 | 42.69 | $180.63 | 437384 |
| 2021-07-28 | 41.60 | $180.00 | 287688 |
| 2021-07-27 | 37.12 | $177.50 | 448904 |
| 2021-07-26 | 40.85 | $180.63 | 490880 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-57.69
2023-11-02
Close Price
$141.00
Vol: 638574
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.40
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2023-11-02 | -57.69 | $141.00 | 638574 |
| 2023-11-01 | -76.92 | $138.50 | 618663 |
| 2023-10-31 | -76.92 | $138.50 | 621189 |
| 2023-10-30 | -80.77 | $138.00 | 138229 |
| 2023-10-27 | -96.67 | $136.00 | 228306 |
| 2023-10-26 | -90.00 | $137.00 | 534379 |
| 2023-10-25 | -100.00 | $136.50 | 410546 |
| 2023-10-24 | -96.15 | $138.00 | 242789 |
| 2023-10-23 | -100.00 | $137.50 | 119009 |
| 2023-10-20 | -100.00 | $139.50 | 102382 |
| 2023-10-19 | -90.91 | $142.00 | 177350 |
| 2023-10-18 | -97.54 | $142.50 | 221486 |
| 2023-10-17 | -78.95 | $144.50 | 450084 |
| 2023-10-16 | -95.19 | $143.00 | 162268 |
| 2023-10-13 | -100.00 | $142.50 | 225099 |
| 2023-10-12 | -66.67 | $146.50 | 234167 |
| 2023-10-11 | -62.50 | $147.00 | 134993 |
| 2023-10-10 | -66.67 | $146.50 | 288509 |
| 2023-10-09 | -95.65 | $143.50 | 293892 |
| 2023-10-06 | -100.00 | $143.50 | 400662 |
| 2023-10-05 | -100.00 | $144.00 | 379252 |
| 2023-10-04 | -95.00 | $145.00 | 362293 |
| 2023-10-03 | -100.00 | $145.50 | 676308 |
| 2023-10-02 | -100.00 | $146.50 | 512014 |
| 2023-09-29 | -85.00 | $148.00 | 217655 |
| 2023-09-28 | -95.00 | $147.00 | 200824 |
| 2023-09-27 | -100.00 | $147.00 | 207114 |
| 2023-09-26 | -88.89 | $148.50 | 106769 |
| 2023-09-25 | -100.00 | $148.50 | 171843 |
| 2023-09-22 | -73.33 | $151.00 | 550806 |
| 2023-09-21 | -76.60 | $151.00 | 573278 |
| 2023-09-20 | -55.71 | $152.50 | 849293 |
| 2023-09-19 | -98.04 | $149.50 | 146008 |
| 2023-09-18 | -89.78 | $150.00 | 222407 |
| 2023-09-15 | -40.00 | $153.50 | 729091 |
| 2023-09-14 | -40.00 | $153.50 | 659274 |
| 2023-09-13 | -80.00 | $150.50 | 196231 |
| 2023-09-12 | -67.91 | $152.00 | 175382 |
| 2023-09-11 | -76.37 | $151.50 | 180437 |
| 2023-09-08 | -73.45 | $152.00 | 226583 |
| 2023-09-07 | -66.67 | $153.00 | 74029 |
| 2023-09-06 | -58.33 | $154.00 | 101385 |
| 2023-09-05 | -62.50 | $153.50 | 86540 |
| 2023-09-01 | -58.33 | $154.00 | 516433 |
| 2023-08-31 | -62.50 | $153.50 | 112146 |
| 2023-08-30 | -58.33 | $154.00 | 175051 |
| 2023-08-29 | -54.17 | $154.50 | 367223 |
| 2023-08-28 | -74.07 | $152.50 | — |
| 2023-08-25 | -74.07 | $152.50 | 189386 |
| 2023-08-24 | -78.57 | $152.00 | 156031 |
| 2023-08-23 | -71.43 | $153.00 | 268285 |
| 2023-08-22 | -89.29 | $150.50 | 97226 |
| 2023-08-21 | -96.43 | $149.50 | 207604 |
| 2023-08-18 | -100.00 | $149.00 | 263666 |
| 2023-08-17 | -100.00 | $152.00 | 154406 |
| 2023-08-16 | -100.00 | $154.00 | 139432 |
| 2023-08-15 | -100.00 | $154.00 | 116529 |
| 2023-08-14 | -73.83 | $157.50 | 99472 |
| 2023-08-11 | -80.54 | $157.00 | 109979 |
| 2023-08-10 | -40.27 | $160.00 | 140078 |
| 2023-08-09 | -36.36 | $159.00 | 100900 |
| 2023-08-08 | -47.83 | $157.50 | 145461 |
| 2023-08-07 | -31.45 | $159.00 | 73031 |
| 2023-08-04 | -22.22 | $160.00 | 75308 |
| 2023-08-03 | -25.40 | $159.00 | 27851 |
| 2023-08-02 | -28.57 | $158.50 | 85961 |
| 2023-08-01 | -3.17 | $162.50 | 167444 |
| 2023-07-31 | -12.70 | $161.00 | 169716 |
| 2023-07-28 | -3.17 | $162.50 | 171182 |
| 2023-07-27 | -0.85 | $162.50 | 147858 |
| 2023-07-26 | -8.28 | $160.50 | 242078 |
| 2023-07-25 | -6.99 | $160.50 | 168019 |
| 2023-07-24 | -6.90 | $160.50 | 632000 |
| 2023-07-21 | -6.90 | $160.50 | 204044 |
| 2023-07-20 | -3.45 | $161.00 | 242270 |
| 2023-07-19 | 0.00 | $161.00 | 251015 |
| 2023-07-18 | -13.64 | $156.50 | 242804 |
| 2023-07-17 | -18.18 | $156.00 | 254378 |
| 2023-07-14 | -13.04 | $157.00 | 201555 |
| 2023-07-13 | -17.39 | $156.50 | 3.8M |
| 2023-07-12 | -21.74 | $156.00 | 244951 |
| 2023-07-11 | -56.52 | $152.00 | 107046 |
| 2023-07-10 | -65.22 | $151.00 | 191493 |
| 2023-07-07 | -65.22 | $151.00 | 225267 |
| 2023-07-06 | -95.65 | $147.50 | 166972 |
| 2023-07-05 | -60.87 | $151.50 | 502786 |
| 2023-07-03 | -52.17 | $152.50 | 880474 |
| 2023-06-30 | -39.13 | $154.00 | 198001 |
| 2023-06-29 | -52.17 | $152.50 | 312419 |
| 2023-06-28 | -56.52 | $152.00 | 176314 |
| 2023-06-27 | -91.67 | $148.00 | 165073 |
| 2023-06-26 | -91.67 | $148.00 | 557582 |
| 2023-06-23 | -100.00 | $149.00 | 352556 |
| 2023-06-22 | -94.74 | $150.00 | 182337 |
| 2023-06-21 | -100.00 | $151.50 | 160216 |
| 2023-06-20 | -91.40 | $153.00 | 132756 |
| 2023-06-16 | -57.47 | $156.00 | 576934 |
| 2023-06-15 | -57.47 | $156.00 | 5.0M |
| 2023-06-14 | -34.84 | $158.00 | 1.4M |
| 2023-06-13 | -51.81 | $156.50 | 212483 |
| 2023-06-12 | -59.40 | $156.00 | 183219 |
| 2023-06-09 | -70.19 | $155.00 | 215322 |
| 2023-06-08 | -70.19 | $155.00 | 107585 |
| 2023-06-07 | -70.19 | $155.00 | 234439 |
| 2023-06-06 | -64.79 | $155.50 | 550850 |
| 2023-06-05 | -64.79 | $155.50 | 172899 |
| 2023-06-02 | -54.00 | $156.50 | 263638 |
| 2023-06-01 | -70.19 | $155.00 | 130976 |
| 2023-05-31 | -80.99 | $154.00 | 387627 |
| 2023-05-30 | -100.00 | $156.00 | 238789 |
| 2023-05-26 | -81.82 | $157.00 | 134468 |
| 2023-05-25 | -72.73 | $157.50 | 156281 |
| 2023-05-24 | -54.55 | $158.50 | 160524 |
| 2023-05-23 | -44.44 | $159.50 | 106592 |
| 2023-05-22 | -33.33 | $160.00 | 122813 |
| 2023-05-19 | -15.61 | $161.00 | 209742 |
| 2023-05-18 | -26.16 | $160.50 | 248773 |
| 2023-05-17 | -89.45 | $157.50 | 146647 |
| 2023-05-16 | -89.90 | $157.50 | 189436 |
| 2023-05-15 | -83.33 | $158.00 | 128959 |
| 2023-05-12 | -83.33 | $158.00 | 384298 |
| 2023-05-11 | -66.67 | $159.00 | 141964 |
| 2023-05-10 | -66.67 | $159.00 | 166523 |
| 2023-05-09 | -75.00 | $158.50 | 354848 |
| 2023-05-08 | -37.26 | $160.50 | — |
| 2023-05-05 | -37.26 | $160.50 | 144420 |
| 2023-05-04 | -64.71 | $157.50 | 417049 |
| 2023-05-03 | -44.44 | $159.00 | 461469 |
| 2023-05-02 | -61.11 | $157.50 | 626098 |
| 2023-05-01 | -50.00 | $158.50 | — |
| 2023-04-28 | -50.00 | $158.50 | 219559 |
| 2023-04-27 | -38.89 | $159.50 | 1.6M |
| 2023-04-26 | -33.33 | $160.00 | 473479 |
| 2023-04-25 | -30.77 | $160.00 | 237699 |
| 2023-04-24 | -30.77 | $160.00 | 1.7M |
| 2023-04-21 | -20.51 | $161.00 | 399092 |
| 2023-04-20 | -51.28 | $158.00 | 385529 |
| 2023-04-19 | -30.77 | $160.00 | 274008 |
| 2023-04-18 | 0.00 | $163.00 | 218168 |
| 2023-04-17 | -8.00 | $161.50 | 195127 |
| 2023-04-14 | -12.00 | $161.00 | 464704 |
| 2023-04-13 | -15.48 | $159.50 | 225984 |
| 2023-04-12 | -13.64 | $159.50 | 424712 |
| 2023-04-11 | -23.81 | $158.00 | 801009 |
| 2023-04-10 | -45.83 | $156.50 | — |
| 2023-04-06 | -46.72 | $156.50 | 407546 |
| 2023-04-05 | -72.22 | $155.00 | 313202 |
| 2023-04-04 | -60.00 | $158.00 | 322930 |
| 2023-04-03 | -62.79 | $158.00 | 397496 |
| 2023-03-31 | -58.14 | $159.00 | 461976 |
| 2023-03-30 | -53.49 | $160.00 | 362466 |
| 2023-03-29 | -69.77 | $156.50 | 381927 |
| 2023-03-28 | -83.72 | $153.50 | 907046 |
| 2023-03-27 | -76.74 | $155.00 | 498322 |
| 2023-03-24 | -72.09 | $156.00 | 400855 |
| 2023-03-23 | -55.81 | $159.50 | 222601 |
| 2023-03-22 | -60.47 | $158.50 | 440187 |
| 2023-03-21 | -65.12 | $157.50 | 416589 |
| 2023-03-20 | -76.74 | $155.00 | 529678 |
| 2023-03-17 | -90.53 | $152.50 | 598091 |
| 2023-03-16 | -81.40 | $154.50 | 785240 |
| 2023-03-15 | -90.70 | $152.50 | 494532 |
| 2023-03-14 | -80.97 | $158.00 | 370214 |
| 2023-03-13 | -98.32 | $155.00 | 392830 |
| 2023-03-10 | -93.60 | $160.00 | 385841 |
| 2023-03-09 | -84.21 | $164.00 | 351800 |
| 2023-03-08 | -56.50 | $167.00 | 228106 |
| 2023-03-07 | -28.25 | $169.50 | 499201 |
| 2023-03-06 | -11.30 | $171.00 | 298424 |
| 2023-03-03 | -35.53 | $169.50 | 197522 |
| 2023-03-02 | -48.31 | $168.50 | 340604 |
| 2023-03-01 | -47.62 | $168.50 | 401034 |
| 2023-02-28 | -63.64 | $166.50 | 685800 |
| 2023-02-27 | -81.82 | $164.50 | 286478 |
| 2023-02-24 | -69.57 | $165.50 | 84278 |
| 2023-02-23 | -58.33 | $166.50 | 393596 |
| 2023-02-22 | -79.17 | $164.00 | 434778 |
| 2023-02-21 | -51.55 | $166.50 | 230140 |
| 2023-02-17 | -25.00 | $169.50 | 225440 |
| 2023-02-16 | -8.82 | $172.00 | 284110 |
| 2023-02-15 | -26.47 | $169.00 | 131372 |
| 2023-02-14 | -35.29 | $167.50 | 289770 |
| 2023-02-13 | -38.24 | $167.00 | 204356 |
| 2023-02-10 | -37.84 | $166.50 | 242365 |
| 2023-02-09 | -25.64 | $168.50 | 222334 |
| 2023-02-08 | -19.15 | $169.00 | 434739 |
| 2023-02-07 | -23.40 | $168.00 | 163450 |
| 2023-02-06 | -17.02 | $169.50 | 264560 |
| 2023-02-03 | -10.64 | $171.00 | 399797 |
| 2023-02-02 | -10.00 | $171.00 | 338274 |
| 2023-02-01 | -5.56 | $165.50 | 227823 |
| 2023-01-31 | -15.42 | $163.00 | 103995 |
| 2023-01-30 | -7.50 | $164.50 | 162901 |
| 2023-01-27 | 0.00 | $166.00 | 305517 |
| 2023-01-26 | -1.54 | $164.00 | 2.1M |
| 2023-01-25 | -8.11 | $162.50 | 298483 |
| 2023-01-24 | -4.89 | $162.50 | 280947 |
| 2023-01-23 | -11.76 | $159.50 | 250211 |
| 2023-01-20 | -14.71 | $159.00 | 303311 |
| 2023-01-19 | -28.57 | $156.50 | 285368 |
| 2023-01-18 | -5.71 | $160.50 | 724427 |
| 2023-01-17 | 0.00 | $160.00 | 1.5M |
| 2023-01-13 | -3.57 | $157.50 | 474519 |
| 2023-01-12 | -19.24 | $155.00 | 2.2M |
| 2023-01-11 | -29.38 | $154.00 | 720579 |
| 2023-01-10 | -50.57 | $151.00 | 291761 |
| 2023-01-09 | -50.57 | $151.00 | 333224 |
| 2023-01-06 | -57.63 | $150.00 | 165698 |
| 2023-01-05 | -61.16 | $149.50 | 276586 |
| 2023-01-04 | -57.63 | $150.00 | 160544 |
| 2023-01-03 | -61.16 | $149.50 | 180151 |
| 2022-12-30 | -71.75 | $148.00 | 378839 |
| 2022-12-29 | -64.69 | $149.00 | 113513 |
| 2022-12-28 | -75.28 | $147.50 | 200437 |
| 2022-12-27 | -85.88 | $146.00 | — |
| 2022-12-23 | -85.88 | $146.00 | 98619 |
| 2022-12-22 | -96.47 | $144.50 | 197551 |
| 2022-12-21 | -85.88 | $146.00 | 314945 |
| 2022-12-20 | -92.94 | $145.00 | 262374 |
| 2022-12-19 | -100.00 | $144.50 | 313009 |
| 2022-12-16 | -97.70 | $145.00 | 7.3M |
| 2022-12-15 | -38.31 | $153.00 | 184249 |
| 2022-12-14 | -16.04 | $156.00 | 376474 |
| 2022-12-13 | -8.61 | $157.00 | 443609 |
| 2022-12-12 | -25.58 | $154.00 | 229591 |
| 2022-12-09 | -25.20 | $154.00 | 100031 |
| 2022-12-08 | -20.12 | $153.50 | 169302 |
| 2022-12-07 | -20.12 | $153.50 | 221489 |
| 2022-12-06 | -8.31 | $155.50 | 335779 |
| 2022-12-05 | 0.00 | $156.50 | 887424 |
| 2022-12-02 | -4.88 | $153.50 | 366516 |
| 2022-12-01 | -7.32 | $153.00 | 264305 |
| 2022-11-30 | -7.66 | $152.00 | 50863 |
| 2022-11-29 | -19.65 | $149.00 | 193769 |
| 2022-11-28 | -10.74 | $151.00 | 148070 |
| 2022-11-25 | -15.04 | $150.00 | 103633 |
| 2022-11-23 | -8.51 | $151.50 | 175583 |
| 2022-11-22 | -5.77 | $152.00 | 198018 |
| 2022-11-21 | -14.19 | $149.50 | 134155 |
| 2022-11-18 | -20.69 | $147.50 | 110657 |
| 2022-11-17 | -25.00 | $146.25 | 92442 |
| 2022-11-16 | -20.69 | $147.50 | 294518 |
| 2022-11-15 | -15.52 | $149.00 | 157480 |
| 2022-11-14 | -11.21 | $150.25 | 84076 |
| 2022-11-11 | -2.30 | $150.00 | 377864 |
| 2022-11-10 | 0.00 | $147.00 | 243402 |
| 2022-11-09 | -4.17 | $141.75 | 500797 |
| 2022-11-08 | 0.00 | $142.00 | 436846 |
| 2022-11-07 | -12.50 | $138.50 | 238779 |
| 2022-11-04 | 0.00 | $140.50 | 72900 |
| 2022-11-03 | -21.32 | $135.50 | 336947 |
| 2022-11-02 | -14.16 | $136.50 | 100137 |
| 2022-11-01 | -2.05 | $135.50 | 316987 |
| 2022-10-31 | -30.00 | $131.50 | 161654 |
| 2022-10-28 | -13.26 | $133.00 | 106660 |
| 2022-10-27 | -36.29 | $130.00 | 71094 |
| 2022-10-26 | -8.06 | $133.50 | 115131 |
| 2022-10-25 | -12.10 | $133.00 | 94306 |
| 2022-10-24 | -44.35 | $129.00 | 109994 |
| 2022-10-21 | -36.29 | $130.00 | 76002 |
| 2022-10-20 | -36.29 | $130.00 | 100241 |
| 2022-10-19 | -52.42 | $128.00 | 64762 |
| 2022-10-18 | -40.32 | $129.50 | 153292 |
| 2022-10-17 | -40.32 | $129.50 | 496770 |
| 2022-10-14 | -36.29 | $130.00 | 352427 |
| 2022-10-13 | -62.42 | $127.00 | 292350 |
| 2022-10-12 | -51.24 | $129.00 | 74753 |
| 2022-10-11 | -50.34 | $129.50 | 262236 |
| 2022-10-10 | -46.61 | $132.50 | 295654 |
| 2022-10-07 | -47.74 | $132.50 | 133006 |
| 2022-10-06 | -40.20 | $134.00 | 194715 |
| 2022-10-05 | -37.69 | $134.50 | 156367 |
| 2022-10-04 | -42.71 | $133.50 | 369432 |
| 2022-10-03 | -70.35 | $128.00 | 104294 |
| 2022-09-30 | -80.40 | $126.00 | 586823 |
| 2022-09-29 | -91.77 | $124.50 | 709735 |
| 2022-09-28 | -70.79 | $128.50 | 423873 |
| 2022-09-27 | -86.11 | $127.50 | 343226 |
| 2022-09-26 | -83.88 | $128.33 | 283690 |
| 2022-09-23 | -81.12 | $129.00 | 167372 |
| 2022-09-22 | -83.08 | $131.00 | 300424 |
| 2022-09-21 | -85.50 | $133.00 | 326145 |
| 2022-09-20 | -96.15 | $132.00 | 901306 |
| 2022-09-19 | -100.00 | $131.50 | — |
| 2022-09-16 | -100.00 | $131.50 | 287874 |
| 2022-09-15 | -76.23 | $136.00 | 169409 |
| 2022-09-14 | -69.30 | $137.00 | 148573 |
| 2022-09-13 | -78.43 | $136.00 | 439646 |
| 2022-09-12 | -78.43 | $136.00 | 136868 |
| 2022-09-09 | -66.95 | $138.00 | 767452 |
| 2022-09-08 | -82.17 | $135.50 | 613541 |
| 2022-09-07 | -91.30 | $134.00 | 806005 |
| 2022-09-06 | -88.25 | $134.50 | 513059 |
| 2022-09-02 | -77.97 | $137.50 | 295541 |
| 2022-09-01 | -98.31 | $134.50 | 605677 |
| 2022-08-31 | -92.06 | $138.00 | 900606 |
| 2022-08-30 | -96.03 | $137.50 | 206977 |
| 2022-08-29 | -84.66 | $138.50 | — |
| 2022-08-26 | -84.66 | $138.50 | 294691 |
| 2022-08-25 | -61.76 | $141.50 | 248547 |
| 2022-08-24 | -80.84 | $139.00 | 240282 |
| 2022-08-23 | -80.84 | $139.00 | 166241 |
| 2022-08-22 | -69.39 | $140.50 | 794494 |
| 2022-08-19 | -19.77 | $147.00 | 157158 |
| 2022-08-18 | -31.22 | $145.50 | 219298 |
| 2022-08-17 | -42.67 | $144.00 | 102822 |
| 2022-08-16 | -27.40 | $146.00 | 67885 |
| 2022-08-15 | -22.37 | $146.00 | 193401 |
| 2022-08-12 | -22.05 | $145.50 | 345228 |
| 2022-08-11 | -20.88 | $145.50 | 325273 |
| 2022-08-10 | -23.43 | $145.00 | 175849 |
| 2022-08-09 | -18.33 | $146.00 | 210745 |
| 2022-08-08 | -25.98 | $144.50 | 31597 |
| 2022-08-05 | -28.54 | $144.00 | 84456 |
| 2022-08-04 | -9.14 | $147.80 | 29327 |
| 2022-08-03 | -3.78 | $144.76 | 92234 |
| 2022-08-02 | -38.07 | $139.50 | 58351 |
| 2022-08-01 | -28.29 | $141.00 | 74628 |
| 2022-07-29 | -18.38 | $142.52 | 117770 |
| 2022-07-28 | -36.67 | $139.50 | 88887 |
| 2022-07-27 | -35.29 | $141.00 | 82479 |
| 2022-07-26 | -41.18 | $140.00 | 73836 |
| 2022-07-25 | -35.29 | $141.00 | 40921 |
| 2022-07-22 | -35.29 | $141.00 | 77923 |
| 2022-07-21 | -50.00 | $138.50 | 46106 |
| 2022-07-20 | -52.94 | $138.00 | 194076 |
| 2022-07-19 | -52.94 | $138.00 | 118240 |
| 2022-07-18 | -67.65 | $135.50 | 62495 |
| 2022-07-15 | -77.97 | $133.90 | 102211 |
| 2022-07-14 | -95.13 | $131.50 | 83364 |
| 2022-07-13 | -94.01 | $132.00 | 40522 |
| 2022-07-12 | -91.66 | $132.50 | 66407 |
| 2022-07-11 | -97.77 | $131.52 | 347773 |
| 2022-07-08 | -86.27 | $135.50 | 29741 |
| 2022-07-07 | -81.23 | $136.90 | 80146 |
| 2022-07-06 | -78.74 | $137.50 | 87567 |
| 2022-07-05 | -100.00 | $133.50 | 98406 |
| 2022-07-01 | -84.88 | $140.50 | 38757 |
| 2022-06-30 | -87.53 | $140.00 | 115990 |
| 2022-06-29 | -63.66 | $144.50 | 89429 |
| 2022-06-28 | -58.36 | $145.50 | 29046 |
| 2022-06-27 | -61.54 | $144.90 | 60857 |
| 2022-06-24 | -61.01 | $145.00 | 102037 |
| 2022-06-23 | -87.53 | $140.00 | 236107 |
| 2022-06-22 | -78.21 | $142.00 | 14442 |
| 2022-06-21 | -75.51 | $142.50 | 124425 |
| 2022-06-17 | -83.60 | $141.00 | 86057 |
| 2022-06-16 | -91.74 | $139.50 | 97330 |
| 2022-06-15 | -100.00 | $141.00 | 134115 |
| 2022-06-14 | -100.00 | $141.00 | 41222 |
| 2022-06-13 | -80.40 | $145.30 | 83162 |
| 2022-06-10 | -53.84 | $149.00 | 118854 |
| 2022-06-09 | -17.19 | $154.00 | 51654 |
| 2022-06-08 | 0.00 | $156.50 | 61546 |
| 2022-06-07 | -7.81 | $154.75 | 42146 |
| 2022-06-06 | 0.00 | $156.00 | 102588 |
| 2022-06-03 | -21.88 | $152.50 | — |
| 2022-06-02 | -21.88 | $152.50 | — |
| 2022-06-01 | -21.88 | $152.50 | 86307 |
| 2022-05-31 | -15.63 | $153.50 | 58492 |
| 2022-05-27 | -25.90 | $151.10 | 70247 |
| 2022-05-26 | -26.57 | $151.00 | 50313 |
| 2022-05-25 | -53.27 | $147.00 | 103305 |
| 2022-05-24 | -43.26 | $148.50 | 143401 |
| 2022-05-23 | -34.30 | $150.00 | 43911 |
| 2022-05-20 | -44.15 | $148.50 | 109505 |
| 2022-05-19 | -31.01 | $150.50 | 92370 |
| 2022-05-18 | -30.43 | $152.16 | 120259 |
| 2022-05-17 | -42.79 | $150.00 | 102750 |
| 2022-05-16 | -62.81 | $146.50 | 90396 |
| 2022-05-13 | -72.54 | $144.80 | 47592 |
| 2022-05-12 | -85.70 | $142.50 | 154123 |
| 2022-05-11 | -71.05 | $145.06 | 131718 |
| 2022-05-10 | -74.26 | $144.50 | 91267 |
| 2022-05-09 | -100.00 | $140.80 | 158656 |
| 2022-05-06 | -89.47 | $149.00 | 56536 |
| 2022-05-05 | -60.00 | $151.80 | 137016 |
| 2022-05-04 | -57.89 | $152.00 | 130367 |
| 2022-05-03 | -63.40 | $151.66 | 70364 |
| 2022-05-02 | -64.82 | $153.00 | — |
| 2022-04-29 | -64.82 | $153.00 | 153220 |
| 2022-04-28 | -92.96 | $149.80 | 99023 |
| 2022-04-27 | -100.00 | $149.00 | 92551 |
| 2022-04-26 | -81.67 | $151.20 | 131634 |
| 2022-04-25 | -86.67 | $150.60 | 122382 |
| 2022-04-22 | -58.33 | $154.00 | 235981 |
| 2022-04-21 | -37.50 | $156.50 | 168009 |
| 2022-04-20 | -70.83 | $152.50 | 44505 |
| 2022-04-19 | -83.33 | $151.00 | 220819 |
| 2022-04-18 | -91.67 | $150.00 | — |
| 2022-04-14 | -91.67 | $150.00 | 265672 |
| 2022-04-13 | -50.00 | $155.00 | 65095 |
| 2022-04-12 | -67.00 | $152.96 | 98630 |
| 2022-04-11 | -60.00 | $152.00 | 72271 |
| 2022-04-08 | -45.87 | $153.50 | 92587 |
| 2022-04-07 | -48.65 | $152.00 | 138253 |
| 2022-04-06 | -43.24 | $153.00 | 210814 |
| 2022-04-05 | -16.75 | $157.00 | 200562 |
| 2022-04-04 | -10.00 | $158.20 | 236579 |
| 2022-04-01 | -8.20 | $158.50 | 91035 |
| 2022-03-31 | -14.75 | $156.50 | 527025 |
| 2022-03-30 | -9.84 | $158.00 | 194928 |
| 2022-03-29 | 0.00 | $161.00 | 193422 |
| 2022-03-28 | -10.17 | $157.00 | 409702 |
| 2022-03-25 | -20.34 | $154.00 | 65081 |
| 2022-03-24 | -13.56 | $156.00 | 325228 |
| 2022-03-23 | -3.39 | $159.00 | 300517 |
| 2022-03-22 | -13.48 | $157.00 | 173489 |
| 2022-03-21 | -18.55 | $155.75 | 287963 |
| 2022-03-18 | -36.71 | $155.50 | 3.0M |
| 2022-03-17 | -35.80 | $156.50 | 224585 |
| 2022-03-16 | -41.64 | $155.00 | 649874 |
| 2022-03-15 | -55.95 | $149.00 | 301752 |
| 2022-03-14 | -51.19 | $151.00 | 214676 |
| 2022-03-11 | -64.52 | $147.00 | 220889 |
| 2022-03-10 | -71.58 | $144.00 | 194312 |
| 2022-03-09 | -69.47 | $145.00 | 250092 |
| 2022-03-08 | -87.37 | $136.50 | 337193 |
| 2022-03-07 | -92.63 | $134.00 | 537497 |
| 2022-03-04 | -97.44 | $141.50 | 658213 |
| 2022-03-03 | -85.94 | $150.50 | 380804 |
| 2022-03-02 | -65.63 | $157.00 | 186648 |
| 2022-03-01 | -68.75 | $156.00 | 202528 |
| 2022-02-28 | -67.19 | $156.50 | 184809 |
| 2022-02-25 | -59.38 | $159.00 | 169076 |
| 2022-02-24 | -82.81 | $151.50 | 634616 |
| 2022-02-23 | -71.15 | $159.50 | 315785 |
| 2022-02-22 | -63.46 | $161.50 | 265438 |
| 2022-02-18 | -54.01 | $168.50 | 128562 |
| 2022-02-17 | -56.85 | $168.00 | 146229 |
| 2022-02-16 | -36.95 | $171.50 | 180500 |
| 2022-02-15 | -71.06 | $165.50 | 277032 |
| 2022-02-14 | -64.42 | $167.00 | 218148 |
| 2022-02-11 | -29.51 | $174.50 | 246251 |
| 2022-02-10 | -27.79 | $176.00 | 321394 |
| 2022-02-09 | -18.53 | $178.00 | 207573 |
| 2022-02-08 | -50.95 | $171.00 | 641145 |
| 2022-02-07 | -55.58 | $170.00 | 125074 |
| 2022-02-04 | -50.95 | $171.00 | 351362 |
| 2022-02-03 | -39.37 | $173.50 | 423119 |
| 2022-02-02 | -20.84 | $177.50 | 243257 |
| 2022-02-01 | -44.00 | $172.50 | 106765 |
| 2022-01-31 | -50.95 | $171.00 | 152188 |
| 2022-01-28 | -85.69 | $163.50 | 521242 |
| 2022-01-27 | -71.79 | $166.50 | 118456 |
| 2022-01-26 | -85.69 | $163.50 | 73643 |
| 2022-01-25 | -78.74 | $165.00 | 421388 |
| 2022-01-24 | -93.56 | $161.80 | 373132 |
| 2022-01-21 | -100.00 | $168.00 | 398054 |
| 2022-01-20 | -75.44 | $173.40 | 923617 |
| 2022-01-19 | -89.06 | $170.60 | 110059 |
| 2022-01-18 | -47.30 | $175.00 | 107418 |
| 2022-01-14 | -33.78 | $177.00 | 102108 |
| 2022-01-13 | -20.27 | $179.00 | 386412 |
| 2022-01-12 | -20.27 | $179.00 | 119105 |
| 2022-01-11 | -33.78 | $177.00 | 385868 |
| 2022-01-10 | -43.24 | $175.60 | 179744 |
| 2022-01-07 | -36.49 | $176.60 | 124895 |
| 2022-01-06 | -20.27 | $179.00 | 195275 |
| 2022-01-05 | -10.81 | $180.40 | 146222 |
| 2022-01-04 | -10.81 | $180.40 | 384950 |
| 2022-01-03 | -20.27 | $179.00 | — |
| 2021-12-31 | -20.27 | $179.00 | 30221 |
| 2021-12-30 | -37.84 | $176.40 | 123649 |
| 2021-12-29 | -40.54 | $176.00 | 148616 |
| 2021-12-28 | -60.81 | $173.00 | — |
| 2021-12-27 | -60.81 | $173.00 | — |
| 2021-12-23 | -47.30 | $175.00 | 105785 |
| 2021-12-22 | -54.05 | $174.00 | 87693 |
| 2021-12-21 | -74.32 | $171.00 | 120725 |
| 2021-12-20 | -78.97 | $170.60 | 204377 |
| 2021-12-17 | -91.67 | $170.40 | 114882 |
| 2021-12-16 | -77.21 | $172.80 | 209325 |
| 2021-12-15 | -88.66 | $171.00 | 184483 |
| 2021-12-14 | -78.20 | $173.00 | 135252 |
| 2021-12-13 | -70.08 | $175.00 | 63521 |
| 2021-12-10 | -60.50 | $176.88 | 178184 |
| 2021-12-09 | -50.97 | $178.75 | 176272 |
| 2021-12-08 | -54.13 | $178.13 | 106368 |
| 2021-12-07 | -44.60 | $180.00 | 641872 |
| 2021-12-06 | -82.82 | $172.50 | 161224 |
| 2021-12-03 | -76.45 | $173.75 | 331216 |
| 2021-12-02 | -79.61 | $173.13 | 114840 |
| 2021-12-01 | -70.08 | $175.00 | 247344 |
| 2021-11-30 | -85.98 | $171.88 | 379392 |
| 2021-11-29 | -68.98 | $176.25 | 322144 |
| 2021-11-26 | -82.78 | $173.75 | 331520 |
| 2021-11-24 | -91.67 | $175.00 | 434144 |
| 2021-11-23 | -100.00 | $176.88 | 313680 |
| 2021-11-22 | -72.74 | $181.25 | 1.0M |
| 2021-11-19 | -70.62 | $181.25 | 280072 |
| 2021-11-18 | -35.31 | $185.00 | 137352 |
| 2021-11-17 | -38.84 | $184.38 | 196576 |
| 2021-11-16 | -27.73 | $185.63 | 225056 |
| 2021-11-15 | -8.36 | $187.81 | 410744 |
| 2021-11-12 | 0.00 | $188.13 | 180504 |
| 2021-11-11 | -25.00 | $185.00 | 170816 |
| 2021-11-10 | -12.02 | $186.25 | 277360 |
| 2021-11-09 | -15.44 | $185.63 | 438984 |
| 2021-11-08 | -29.32 | $183.75 | 435616 |
| 2021-11-05 | -24.39 | $184.38 | 299040 |
| 2021-11-04 | -16.67 | $185.00 | 285064 |
| 2021-11-03 | -5.51 | $183.13 | 360648 |
| 2021-11-02 | -5.93 | $182.50 | 224472 |
| 2021-11-01 | -17.69 | $181.25 | 293416 |
| 2021-10-29 | -23.52 | $180.63 | 133760 |
| 2021-10-28 | -23.52 | $180.63 | 167968 |
| 2021-10-27 | -17.69 | $181.25 | 377576 |
| 2021-10-26 | -17.69 | $181.25 | 255048 |
| 2021-10-25 | -41.20 | $178.75 | 303872 |
| 2021-10-22 | -43.28 | $179.38 | 360720 |
| 2021-10-21 | -56.15 | $178.13 | 353984 |
| 2021-10-20 | -38.08 | $180.63 | 291296 |
| 2021-10-19 | -38.08 | $180.63 | 574200 |
| 2021-10-18 | -38.08 | $180.63 | 213616 |
| 2021-10-15 | -33.36 | $181.25 | 314184 |
| 2021-10-14 | -54.13 | $179.38 | 192304 |
| 2021-10-13 | -70.80 | $176.88 | 369544 |
| 2021-10-12 | -79.13 | $175.63 | 406912 |
| 2021-10-11 | -75.95 | $176.56 | 569080 |
| 2021-10-08 | -70.38 | $177.50 | 118256 |
| 2021-10-07 | -76.64 | $178.13 | 313176 |
| 2021-10-06 | -89.97 | $175.63 | 850080 |
| 2021-10-05 | -88.43 | $178.13 | 178456 |
| 2021-10-04 | -88.86 | $178.13 | 532392 |
| 2021-10-01 | -96.27 | $176.88 | 288776 |
| 2021-09-30 | -62.97 | $182.50 | 363680 |
| 2021-09-29 | -77.78 | $180.00 | 218824 |
| 2021-09-28 | -96.27 | $176.88 | 136592 |
| 2021-09-27 | -70.38 | $181.25 | 235224 |
| 2021-09-24 | -51.84 | $184.38 | 403832 |
| 2021-09-23 | -44.43 | $185.63 | 322608 |
| 2021-09-22 | -74.05 | $180.63 | 256016 |
| 2021-09-21 | -70.38 | $181.25 | 182464 |
| 2021-09-20 | -100.00 | $176.25 | 277256 |
| 2021-09-17 | -100.00 | $180.00 | 245080 |
| 2021-09-16 | -75.04 | $183.75 | 302384 |
| 2021-09-15 | -75.04 | $183.75 | 368320 |
| 2021-09-14 | -50.00 | $186.88 | 240920 |
| 2021-09-13 | -45.04 | $187.50 | 14368 |
| 2021-09-10 | -45.04 | $187.50 | 352424 |
| 2021-09-09 | -25.04 | $190.00 | 362992 |
| 2021-09-08 | -28.56 | $189.38 | 323816 |
| 2021-09-07 | -9.09 | $191.88 | 392392 |
| 2021-09-03 | -23.78 | $189.38 | 241136 |
| 2021-09-02 | -14.25 | $190.63 | 248208 |
| 2021-09-01 | -5.60 | $190.00 | 261840 |
| 2021-08-31 | 0.00 | $188.75 | 285848 |
| 2021-08-30 | -4.51 | $185.94 | — |
| 2021-08-27 | -4.19 | $185.94 | 222928 |
| 2021-08-26 | -12.55 | $185.31 | 164736 |
| 2021-08-25 | -33.38 | $183.75 | 281016 |
| 2021-08-24 | -22.00 | $184.38 | 251440 |
| 2021-08-23 | -38.50 | $182.50 | 369784 |
| 2021-08-20 | -25.67 | $183.75 | 269312 |
| 2021-08-19 | -51.33 | $181.25 | 298864 |
| 2021-08-18 | -38.50 | $182.50 | 2.1M |
| 2021-08-17 | -35.31 | $182.50 | 324136 |
| 2021-08-16 | -38.84 | $181.88 | 293392 |
| 2021-08-13 | -11.11 | $185.00 | 593312 |
| 2021-08-12 | -6.72 | $183.75 | 420400 |
| 2021-08-11 | -36.74 | $181.25 | 264312 |
| 2021-08-10 | -64.96 | $179.38 | 412624 |
| 2021-08-09 | -44.96 | $181.88 | 883672 |
| 2021-08-06 | -50.00 | $181.25 | 464000 |
| 2021-08-05 | -40.00 | $182.50 | 320824 |
| 2021-08-04 | -60.00 | $180.00 | 512488 |
| 2021-08-03 | -50.00 | $182.50 | 168688 |
| 2021-08-02 | -50.00 | $182.50 | 349048 |
| 2021-07-30 | -70.80 | $179.38 | 537336 |
| 2021-07-29 | -62.47 | $180.63 | 437384 |
| 2021-07-28 | -66.67 | $180.00 | 287688 |
| 2021-07-27 | -83.33 | $177.50 | 448904 |
| 2021-07-26 | -62.47 | $180.63 | 490880 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.16
2023-11-02
Close Price
$141.00
Vol: 638574Average Directional Index - Detailed Analysis
Minimum
7.01
Average
22.86
Maximum
68.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2023-11-02 | 14.16 | $141.00 | 638574 |
| 2023-11-01 | 14.39 | $138.50 | 618663 |
| 2023-10-31 | 14.12 | $138.50 | 621189 |
| 2023-10-30 | 13.46 | $138.00 | 138229 |
| 2023-10-27 | 12.75 | $136.00 | 228306 |
| 2023-10-26 | 11.82 | $137.00 | 534379 |
| 2023-10-25 | 10.65 | $136.50 | 410546 |
| 2023-10-24 | 9.61 | $138.00 | 242789 |
| 2023-10-23 | 8.72 | $137.50 | 119009 |
| 2023-10-20 | 7.79 | $139.50 | 102382 |
| 2023-10-19 | 7.23 | $142.00 | 177350 |
| 2023-10-18 | 7.01 | $142.50 | 221486 |
| 2023-10-17 | 7.19 | $144.50 | 450084 |
| 2023-10-16 | 7.39 | $143.00 | 162268 |
| 2023-10-13 | 7.65 | $142.50 | 225099 |
| 2023-10-12 | 7.94 | $146.50 | 234167 |
| 2023-10-11 | 7.84 | $147.00 | 134993 |
| 2023-10-10 | 8.14 | $146.50 | 288509 |
| 2023-10-09 | 8.54 | $143.50 | 293892 |
| 2023-10-06 | 8.16 | $143.50 | 400662 |
| 2023-10-05 | 7.90 | $144.00 | 379252 |
| 2023-10-04 | 7.75 | $145.00 | 362293 |
| 2023-10-03 | 7.72 | $145.50 | 676308 |
| 2023-10-02 | 7.97 | $146.50 | 512014 |
| 2023-09-29 | 8.26 | $148.00 | 217655 |
| 2023-09-28 | 8.44 | $147.00 | 200824 |
| 2023-09-27 | 8.24 | $147.00 | 207114 |
| 2023-09-26 | 8.16 | $148.50 | 106769 |
| 2023-09-25 | 8.21 | $148.50 | 171843 |
| 2023-09-22 | 8.54 | $151.00 | 550806 |
| 2023-09-21 | 8.88 | $151.00 | 573278 |
| 2023-09-20 | 9.24 | $152.50 | 849293 |
| 2023-09-19 | 9.62 | $149.50 | 146008 |
| 2023-09-18 | 9.66 | $150.00 | 222407 |
| 2023-09-15 | 9.81 | $153.50 | 729091 |
| 2023-09-14 | 9.99 | $153.50 | 659274 |
| 2023-09-13 | 10.45 | $150.50 | 196231 |
| 2023-09-12 | 10.70 | $152.00 | 175382 |
| 2023-09-11 | 11.24 | $151.50 | 180437 |
| 2023-09-08 | 11.78 | $152.00 | 226583 |
| 2023-09-07 | 12.16 | $153.00 | 74029 |
| 2023-09-06 | 12.76 | $154.00 | 101385 |
| 2023-09-05 | 13.38 | $153.50 | 86540 |
| 2023-09-01 | 13.84 | $154.00 | 516433 |
| 2023-08-31 | 14.55 | $153.50 | 112146 |
| 2023-08-30 | 15.24 | $154.00 | 175051 |
| 2023-08-29 | 15.91 | $154.50 | 367223 |
| 2023-08-28 | 16.66 | $152.50 | — |
| 2023-08-25 | 16.66 | $152.50 | 189386 |
| 2023-08-24 | 16.65 | $152.00 | 156031 |
| 2023-08-23 | 16.76 | $153.00 | 268285 |
| 2023-08-22 | 16.72 | $150.50 | 97226 |
| 2023-08-21 | 16.69 | $149.50 | 207604 |
| 2023-08-18 | 15.99 | $149.00 | 263666 |
| 2023-08-17 | 15.25 | $152.00 | 154406 |
| 2023-08-16 | 15.03 | $154.00 | 139432 |
| 2023-08-15 | 15.24 | $154.00 | 116529 |
| 2023-08-14 | 15.46 | $157.50 | 99472 |
| 2023-08-11 | 16.07 | $157.00 | 109979 |
| 2023-08-10 | 16.72 | $160.00 | 140078 |
| 2023-08-09 | 16.80 | $159.00 | 100900 |
| 2023-08-08 | 17.20 | $157.50 | 145461 |
| 2023-08-07 | 17.81 | $159.00 | 73031 |
| 2023-08-04 | 17.98 | $160.00 | 75308 |
| 2023-08-03 | 17.99 | $159.00 | 27851 |
| 2023-08-02 | 18.00 | $158.50 | 85961 |
| 2023-08-01 | 18.12 | $162.50 | 167444 |
| 2023-07-31 | 17.76 | $161.00 | 169716 |
| 2023-07-28 | 17.38 | $162.50 | 171182 |
| 2023-07-27 | 16.82 | $162.50 | 147858 |
| 2023-07-26 | 16.29 | $160.50 | 242078 |
| 2023-07-25 | 15.91 | $160.50 | 168019 |
| 2023-07-24 | 15.74 | $160.50 | 632000 |
| 2023-07-21 | 15.49 | $160.50 | 204044 |
| 2023-07-20 | 15.28 | $161.00 | 242270 |
| 2023-07-19 | 14.84 | $161.00 | 251015 |
| 2023-07-18 | 14.47 | $156.50 | 242804 |
| 2023-07-17 | 14.85 | $156.00 | 254378 |
| 2023-07-14 | 15.20 | $157.00 | 201555 |
| 2023-07-13 | 15.68 | $156.50 | 3.8M |
| 2023-07-12 | 16.18 | $156.00 | 244951 |
| 2023-07-11 | 17.02 | $152.00 | 107046 |
| 2023-07-10 | 16.92 | $151.00 | 191493 |
| 2023-07-07 | 16.82 | $151.00 | 225267 |
| 2023-07-06 | 16.31 | $147.50 | 166972 |
| 2023-07-05 | 15.82 | $151.50 | 502786 |
| 2023-07-03 | 16.03 | $152.50 | 880474 |
| 2023-06-30 | 16.55 | $154.00 | 198001 |
| 2023-06-29 | 17.09 | $152.50 | 312419 |
| 2023-06-28 | 17.10 | $152.00 | 176314 |
| 2023-06-27 | 16.81 | $148.00 | 165073 |
| 2023-06-26 | 15.64 | $148.00 | 557582 |
| 2023-06-23 | 14.41 | $149.00 | 352556 |
| 2023-06-22 | 13.46 | $150.00 | 182337 |
| 2023-06-21 | 12.55 | $151.50 | 160216 |
| 2023-06-20 | 11.99 | $153.00 | 132756 |
| 2023-06-16 | 11.74 | $156.00 | 576934 |
| 2023-06-15 | 12.11 | $156.00 | 5.0M |
| 2023-06-14 | 12.70 | $158.00 | 1.4M |
| 2023-06-13 | 13.17 | $156.50 | 212483 |
| 2023-06-12 | 13.66 | $156.00 | 183219 |
| 2023-06-09 | 13.78 | $155.00 | 215322 |
| 2023-06-08 | 13.91 | $155.00 | 107585 |
| 2023-06-07 | 13.64 | $155.00 | 234439 |
| 2023-06-06 | 13.35 | $155.50 | 550850 |
| 2023-06-05 | 13.16 | $155.50 | 172899 |
| 2023-06-02 | 13.07 | $156.50 | 263638 |
| 2023-06-01 | 12.55 | $155.00 | 130976 |
| 2023-05-31 | 11.80 | $154.00 | 387627 |
| 2023-05-30 | 11.01 | $156.00 | 238789 |
| 2023-05-26 | 10.96 | $157.00 | 134468 |
| 2023-05-25 | 11.16 | $157.50 | 156281 |
| 2023-05-24 | 11.23 | $158.50 | 160524 |
| 2023-05-23 | 11.29 | $159.50 | 106592 |
| 2023-05-22 | 11.62 | $160.00 | 122813 |
| 2023-05-19 | 11.82 | $161.00 | 209742 |
| 2023-05-18 | 11.89 | $160.50 | 248773 |
| 2023-05-17 | 12.01 | $157.50 | 146647 |
| 2023-05-16 | 12.62 | $157.50 | 189436 |
| 2023-05-15 | 13.17 | $158.00 | 128959 |
| 2023-05-12 | 13.61 | $158.00 | 384298 |
| 2023-05-11 | 14.26 | $159.00 | 141964 |
| 2023-05-10 | 14.60 | $159.00 | 166523 |
| 2023-05-09 | 15.06 | $158.50 | 354848 |
| 2023-05-08 | 15.56 | $160.50 | — |
| 2023-05-05 | 16.03 | $160.50 | 144420 |
| 2023-05-04 | 16.53 | $157.50 | 417049 |
| 2023-05-03 | 17.24 | $159.00 | 461469 |
| 2023-05-02 | 18.07 | $157.50 | 626098 |
| 2023-05-01 | 18.98 | $158.50 | — |
| 2023-04-28 | 19.50 | $158.50 | 219559 |
| 2023-04-27 | 20.04 | $159.50 | 1.6M |
| 2023-04-26 | 20.62 | $160.00 | 473479 |
| 2023-04-25 | 20.97 | $160.00 | 237699 |
| 2023-04-24 | 21.37 | $160.00 | 1.7M |
| 2023-04-21 | 22.17 | $161.00 | 399092 |
| 2023-04-20 | 22.85 | $158.00 | 385529 |
| 2023-04-19 | 23.44 | $160.00 | 274008 |
| 2023-04-18 | 24.36 | $163.00 | 218168 |
| 2023-04-17 | 25.52 | $161.50 | 195127 |
| 2023-04-14 | 26.59 | $161.00 | 464704 |
| 2023-04-13 | 27.71 | $159.50 | 225984 |
| 2023-04-12 | 28.62 | $159.50 | 424712 |
| 2023-04-11 | 29.54 | $158.00 | 801009 |
| 2023-04-10 | 30.06 | $156.50 | — |
| 2023-04-06 | 30.01 | $156.50 | 407546 |
| 2023-04-05 | 29.96 | $155.00 | 313202 |
| 2023-04-04 | 29.90 | $158.00 | 322930 |
| 2023-04-03 | 30.40 | $158.00 | 397496 |
| 2023-03-31 | 30.92 | $159.00 | 461976 |
| 2023-03-30 | 31.47 | $160.00 | 362466 |
| 2023-03-29 | 31.95 | $156.50 | 381927 |
| 2023-03-28 | 31.77 | $153.50 | 907046 |
| 2023-03-27 | 31.47 | $155.00 | 498322 |
| 2023-03-24 | 31.34 | $156.00 | 400855 |
| 2023-03-23 | 31.16 | $159.50 | 222601 |
| 2023-03-22 | 31.24 | $158.50 | 440187 |
| 2023-03-21 | 31.10 | $157.50 | 416589 |
| 2023-03-20 | 30.93 | $155.00 | 529678 |
| 2023-03-17 | 30.22 | $152.50 | 598091 |
| 2023-03-16 | 29.71 | $154.50 | 785240 |
| 2023-03-15 | 29.27 | $152.50 | 494532 |
| 2023-03-14 | 28.81 | $158.00 | 370214 |
| 2023-03-13 | 28.82 | $155.00 | 392830 |
| 2023-03-10 | 28.83 | $160.00 | 385841 |
| 2023-03-09 | 29.43 | $164.00 | 351800 |
| 2023-03-08 | 30.59 | $167.00 | 228106 |
| 2023-03-07 | 31.68 | $169.50 | 499201 |
| 2023-03-06 | 32.19 | $171.00 | 298424 |
| 2023-03-03 | 32.82 | $169.50 | 197522 |
| 2023-03-02 | 33.29 | $168.50 | 340604 |
| 2023-03-01 | 34.00 | $168.50 | 401034 |
| 2023-02-28 | 34.75 | $166.50 | 685800 |
| 2023-02-27 | 36.00 | $164.50 | 286478 |
| 2023-02-24 | 37.20 | $165.50 | 84278 |
| 2023-02-23 | 38.34 | $166.50 | 393596 |
| 2023-02-22 | 39.63 | $164.00 | 434778 |
| 2023-02-21 | 40.99 | $166.50 | 230140 |
| 2023-02-17 | 41.79 | $169.50 | 225440 |
| 2023-02-16 | 41.74 | $172.00 | 284110 |
| 2023-02-15 | 41.61 | $169.00 | 131372 |
| 2023-02-14 | 41.71 | $167.50 | 289770 |
| 2023-02-13 | 41.85 | $167.00 | 204356 |
| 2023-02-10 | 42.05 | $166.50 | 242365 |
| 2023-02-09 | 42.27 | $168.50 | 222334 |
| 2023-02-08 | 41.53 | $169.00 | 434739 |
| 2023-02-07 | 40.81 | $168.00 | 163450 |
| 2023-02-06 | 40.17 | $169.50 | 264560 |
| 2023-02-03 | 39.49 | $171.00 | 399797 |
| 2023-02-02 | 38.05 | $171.00 | 338274 |
| 2023-02-01 | 36.53 | $165.50 | 227823 |
| 2023-01-31 | 35.44 | $163.00 | 103995 |
| 2023-01-30 | 34.56 | $164.50 | 162901 |
| 2023-01-27 | 33.45 | $166.00 | 305517 |
| 2023-01-26 | 32.29 | $164.00 | 2.1M |
| 2023-01-25 | 31.23 | $162.50 | 298483 |
| 2023-01-24 | 30.14 | $162.50 | 280947 |
| 2023-01-23 | 29.06 | $159.50 | 250211 |
| 2023-01-20 | 28.12 | $159.00 | 303311 |
| 2023-01-19 | 27.43 | $156.50 | 285368 |
| 2023-01-18 | 26.70 | $160.50 | 724427 |
| 2023-01-17 | 25.44 | $160.00 | 1.5M |
| 2023-01-13 | 24.28 | $157.50 | 474519 |
| 2023-01-12 | 23.28 | $155.00 | 2.2M |
| 2023-01-11 | 22.37 | $154.00 | 720579 |
| 2023-01-10 | 21.74 | $151.00 | 291761 |
| 2023-01-09 | 21.41 | $151.00 | 333224 |
| 2023-01-06 | 21.05 | $150.00 | 165698 |
| 2023-01-05 | 20.93 | $149.50 | 276586 |
| 2023-01-04 | 20.80 | $150.00 | 160544 |
| 2023-01-03 | 20.77 | $149.50 | 180151 |
| 2022-12-30 | 20.86 | $148.00 | 378839 |
| 2022-12-29 | 21.46 | $149.00 | 113513 |
| 2022-12-28 | 22.08 | $147.50 | 200437 |
| 2022-12-27 | 23.03 | $146.00 | — |
| 2022-12-23 | 24.15 | $146.00 | 98619 |
| 2022-12-22 | 25.32 | $144.50 | 197551 |
| 2022-12-21 | 26.55 | $146.00 | 314945 |
| 2022-12-20 | 27.66 | $145.00 | 262374 |
| 2022-12-19 | 28.59 | $144.50 | 313009 |
| 2022-12-16 | 29.65 | $145.00 | 7.3M |
| 2022-12-15 | 30.84 | $153.00 | 184249 |
| 2022-12-14 | 31.29 | $156.00 | 376474 |
| 2022-12-13 | 30.91 | $157.00 | 443609 |
| 2022-12-12 | 30.51 | $154.00 | 229591 |
| 2022-12-09 | 30.40 | $154.00 | 100031 |
| 2022-12-08 | 30.11 | $153.50 | 169302 |
| 2022-12-07 | 29.88 | $153.50 | 221489 |
| 2022-12-06 | 29.65 | $155.50 | 335779 |
| 2022-12-05 | 28.98 | $156.50 | 887424 |
| 2022-12-02 | 28.36 | $153.50 | 366516 |
| 2022-12-01 | 27.96 | $153.00 | 264305 |
| 2022-11-30 | 27.19 | $152.00 | 50863 |
| 2022-11-29 | 26.67 | $149.00 | 193769 |
| 2022-11-28 | 26.13 | $151.00 | 148070 |
| 2022-11-25 | 25.69 | $150.00 | 103633 |
| 2022-11-23 | 24.95 | $151.50 | 175583 |
| 2022-11-22 | 24.17 | $152.00 | 198018 |
| 2022-11-21 | 23.41 | $149.50 | 134155 |
| 2022-11-18 | 22.71 | $147.50 | 110657 |
| 2022-11-17 | 22.06 | $146.25 | 92442 |
| 2022-11-16 | 21.18 | $147.50 | 294518 |
| 2022-11-15 | 20.11 | $149.00 | 157480 |
| 2022-11-14 | 18.52 | $150.25 | 84076 |
| 2022-11-11 | 16.84 | $150.00 | 377864 |
| 2022-11-10 | 15.33 | $147.00 | 243402 |
| 2022-11-09 | 14.09 | $141.75 | 500797 |
| 2022-11-08 | 13.35 | $142.00 | 436846 |
| 2022-11-07 | 12.64 | $138.50 | 238779 |
| 2022-11-04 | 12.28 | $140.50 | 72900 |
| 2022-11-03 | 11.52 | $135.50 | 336947 |
| 2022-11-02 | 11.13 | $136.50 | 100137 |
| 2022-11-01 | 10.71 | $135.50 | 316987 |
| 2022-10-31 | 10.75 | $131.50 | 161654 |
| 2022-10-28 | 11.15 | $133.00 | 106660 |
| 2022-10-27 | 11.69 | $130.00 | 71094 |
| 2022-10-26 | 12.26 | $133.50 | 115131 |
| 2022-10-25 | 12.86 | $133.00 | 94306 |
| 2022-10-24 | 13.39 | $129.00 | 109994 |
| 2022-10-21 | 13.07 | $130.00 | 76002 |
| 2022-10-20 | 12.82 | $130.00 | 100241 |
| 2022-10-19 | 12.44 | $128.00 | 64762 |
| 2022-10-18 | 12.48 | $129.50 | 153292 |
| 2022-10-17 | 12.52 | $129.50 | 496770 |
| 2022-10-14 | 12.56 | $130.00 | 352427 |
| 2022-10-13 | 12.71 | $127.00 | 292350 |
| 2022-10-12 | 12.34 | $129.00 | 74753 |
| 2022-10-11 | 12.13 | $129.50 | 262236 |
| 2022-10-10 | 12.12 | $132.50 | 295654 |
| 2022-10-07 | 12.00 | $132.50 | 133006 |
| 2022-10-06 | 12.45 | $134.00 | 194715 |
| 2022-10-05 | 12.92 | $134.50 | 156367 |
| 2022-10-04 | 13.41 | $133.50 | 369432 |
| 2022-10-03 | 13.93 | $128.00 | 104294 |
| 2022-09-30 | 13.15 | $126.00 | 586823 |
| 2022-09-29 | 12.34 | $124.50 | 709735 |
| 2022-09-28 | 11.67 | $128.50 | 423873 |
| 2022-09-27 | 10.97 | $127.50 | 343226 |
| 2022-09-26 | 10.51 | $128.33 | 283690 |
| 2022-09-23 | 10.38 | $129.00 | 167372 |
| 2022-09-22 | 10.24 | $131.00 | 300424 |
| 2022-09-21 | 10.53 | $133.00 | 326145 |
| 2022-09-20 | 10.82 | $132.00 | 901306 |
| 2022-09-19 | 11.04 | $131.50 | — |
| 2022-09-16 | 11.57 | $131.50 | 287874 |
| 2022-09-15 | 12.13 | $136.00 | 169409 |
| 2022-09-14 | 12.36 | $137.00 | 148573 |
| 2022-09-13 | 12.46 | $136.00 | 439646 |
| 2022-09-12 | 12.30 | $136.00 | 136868 |
| 2022-09-09 | 12.13 | $138.00 | 767452 |
| 2022-09-08 | 11.56 | $135.50 | 613541 |
| 2022-09-07 | 11.47 | $134.00 | 806005 |
| 2022-09-06 | 11.60 | $134.50 | 513059 |
| 2022-09-02 | 11.74 | $137.50 | 295541 |
| 2022-09-01 | 11.56 | $134.50 | 605677 |
| 2022-08-31 | 11.94 | $138.00 | 900606 |
| 2022-08-30 | 11.76 | $137.50 | 206977 |
| 2022-08-29 | 11.58 | $138.50 | — |
| 2022-08-26 | 12.18 | $138.50 | 294691 |
| 2022-08-25 | 12.81 | $141.50 | 248547 |
| 2022-08-24 | 13.47 | $139.00 | 240282 |
| 2022-08-23 | 13.47 | $139.00 | 166241 |
| 2022-08-22 | 13.60 | $140.50 | 794494 |
| 2022-08-19 | 14.07 | $147.00 | 157158 |
| 2022-08-18 | 14.65 | $145.50 | 219298 |
| 2022-08-17 | 15.16 | $144.00 | 102822 |
| 2022-08-16 | 15.59 | $146.00 | 67885 |
| 2022-08-15 | 15.55 | $146.00 | 193401 |
| 2022-08-12 | 15.59 | $145.50 | 345228 |
| 2022-08-11 | 15.61 | $145.50 | 325273 |
| 2022-08-10 | 15.52 | $145.00 | 175849 |
| 2022-08-09 | 15.73 | $146.00 | 210745 |
| 2022-08-08 | 15.59 | $144.50 | 31597 |
| 2022-08-05 | 15.12 | $144.00 | 84456 |
| 2022-08-04 | 14.62 | $147.80 | 29327 |
| 2022-08-03 | 14.09 | $144.76 | 92234 |
| 2022-08-02 | 14.23 | $139.50 | 58351 |
| 2022-08-01 | 14.82 | $141.00 | 74628 |
| 2022-07-29 | 14.90 | $142.52 | 117770 |
| 2022-07-28 | 14.99 | $139.50 | 88887 |
| 2022-07-27 | 15.31 | $141.00 | 82479 |
| 2022-07-26 | 15.65 | $140.00 | 73836 |
| 2022-07-25 | 16.46 | $141.00 | 40921 |
| 2022-07-22 | 17.12 | $141.00 | 77923 |
| 2022-07-21 | 17.81 | $138.50 | 46106 |
| 2022-07-20 | 18.34 | $138.00 | 194076 |
| 2022-07-19 | 18.89 | $138.00 | 118240 |
| 2022-07-18 | 19.11 | $135.50 | 62495 |
| 2022-07-15 | 19.34 | $133.90 | 102211 |
| 2022-07-14 | 18.29 | $131.50 | 83364 |
| 2022-07-13 | 17.27 | $132.00 | 40522 |
| 2022-07-12 | 16.28 | $132.50 | 66407 |
| 2022-07-11 | 15.29 | $131.52 | 347773 |
| 2022-07-08 | 14.26 | $135.50 | 29741 |
| 2022-07-07 | 13.69 | $136.90 | 80146 |
| 2022-07-06 | 13.10 | $137.50 | 87567 |
| 2022-07-05 | 12.35 | $133.50 | 98406 |
| 2022-07-01 | 11.69 | $140.50 | 38757 |
| 2022-06-30 | 11.76 | $140.00 | 115990 |
| 2022-06-29 | 11.84 | $144.50 | 89429 |
| 2022-06-28 | 11.98 | $145.50 | 29046 |
| 2022-06-27 | 12.38 | $144.90 | 60857 |
| 2022-06-24 | 12.59 | $145.00 | 102037 |
| 2022-06-23 | 12.82 | $140.00 | 236107 |
| 2022-06-22 | 12.88 | $142.00 | 14442 |
| 2022-06-21 | 13.07 | $142.50 | 124425 |
| 2022-06-17 | 13.70 | $141.00 | 86057 |
| 2022-06-16 | 13.88 | $139.50 | 97330 |
| 2022-06-15 | 14.08 | $141.00 | 134115 |
| 2022-06-14 | 13.73 | $141.00 | 41222 |
| 2022-06-13 | 13.36 | $145.30 | 83162 |
| 2022-06-10 | 13.35 | $149.00 | 118854 |
| 2022-06-09 | 14.04 | $154.00 | 51654 |
| 2022-06-08 | 13.81 | $156.50 | 61546 |
| 2022-06-07 | 13.57 | $154.75 | 42146 |
| 2022-06-06 | 13.40 | $156.00 | 102588 |
| 2022-06-03 | 12.88 | $152.50 | — |
| 2022-06-02 | 12.85 | $152.50 | — |
| 2022-06-01 | 12.82 | $152.50 | 86307 |
| 2022-05-31 | 12.78 | $153.50 | 58492 |
| 2022-05-27 | 12.75 | $151.10 | 70247 |
| 2022-05-26 | 13.23 | $151.00 | 50313 |
| 2022-05-25 | 13.87 | $147.00 | 103305 |
| 2022-05-24 | 14.40 | $148.50 | 143401 |
| 2022-05-23 | 14.97 | $150.00 | 43911 |
| 2022-05-20 | 15.39 | $148.50 | 109505 |
| 2022-05-19 | 16.02 | $150.50 | 92370 |
| 2022-05-18 | 16.58 | $152.16 | 120259 |
| 2022-05-17 | 16.92 | $150.00 | 102750 |
| 2022-05-16 | 16.92 | $146.50 | 90396 |
| 2022-05-13 | 16.55 | $144.80 | 47592 |
| 2022-05-12 | 15.99 | $142.50 | 154123 |
| 2022-05-11 | 15.31 | $145.06 | 131718 |
| 2022-05-10 | 14.71 | $144.50 | 91267 |
| 2022-05-09 | 13.91 | $140.80 | 158656 |
| 2022-05-06 | 13.14 | $149.00 | 56536 |
| 2022-05-05 | 13.17 | $151.80 | 137016 |
| 2022-05-04 | 13.53 | $152.00 | 130367 |
| 2022-05-03 | 13.91 | $151.66 | 70364 |
| 2022-05-02 | 14.08 | $153.00 | — |
| 2022-04-29 | 14.68 | $153.00 | 153220 |
| 2022-04-28 | 15.30 | $149.80 | 99023 |
| 2022-04-27 | 15.96 | $149.00 | 92551 |
| 2022-04-26 | 16.55 | $151.20 | 131634 |
| 2022-04-25 | 17.39 | $150.60 | 122382 |
| 2022-04-22 | 18.00 | $154.00 | 235981 |
| 2022-04-21 | 18.94 | $156.50 | 168009 |
| 2022-04-20 | 19.94 | $152.50 | 44505 |
| 2022-04-19 | 20.47 | $151.00 | 220819 |
| 2022-04-18 | 20.96 | $150.00 | — |
| 2022-04-14 | 20.89 | $150.00 | 265672 |
| 2022-04-13 | 20.81 | $155.00 | 65095 |
| 2022-04-12 | 20.90 | $152.96 | 98630 |
| 2022-04-11 | 20.98 | $152.00 | 72271 |
| 2022-04-08 | 21.38 | $153.50 | 92587 |
| 2022-04-07 | 21.86 | $152.00 | 138253 |
| 2022-04-06 | 22.13 | $153.00 | 210814 |
| 2022-04-05 | 22.52 | $157.00 | 200562 |
| 2022-04-04 | 23.23 | $158.20 | 236579 |
| 2022-04-01 | 24.00 | $158.50 | 91035 |
| 2022-03-31 | 24.57 | $156.50 | 527025 |
| 2022-03-30 | 25.17 | $158.00 | 194928 |
| 2022-03-29 | 26.16 | $161.00 | 193422 |
| 2022-03-28 | 27.21 | $157.00 | 409702 |
| 2022-03-25 | 28.13 | $154.00 | 65081 |
| 2022-03-24 | 28.80 | $156.00 | 325228 |
| 2022-03-23 | 29.68 | $159.00 | 300517 |
| 2022-03-22 | 30.56 | $157.00 | 173489 |
| 2022-03-21 | 31.57 | $155.75 | 287963 |
| 2022-03-18 | 32.30 | $155.50 | 3.0M |
| 2022-03-17 | 32.96 | $156.50 | 224585 |
| 2022-03-16 | 33.65 | $155.00 | 649874 |
| 2022-03-15 | 34.22 | $149.00 | 301752 |
| 2022-03-14 | 34.18 | $151.00 | 214676 |
| 2022-03-11 | 34.14 | $147.00 | 220889 |
| 2022-03-10 | 33.88 | $144.00 | 194312 |
| 2022-03-09 | 33.28 | $145.00 | 250092 |
| 2022-03-08 | 32.47 | $136.50 | 337193 |
| 2022-03-07 | 30.76 | $134.00 | 537497 |
| 2022-03-04 | 28.97 | $141.50 | 658213 |
| 2022-03-03 | 27.41 | $150.50 | 380804 |
| 2022-03-02 | 26.18 | $157.00 | 186648 |
| 2022-03-01 | 25.00 | $156.00 | 202528 |
| 2022-02-28 | 23.76 | $156.50 | 184809 |
| 2022-02-25 | 22.58 | $159.00 | 169076 |
| 2022-02-24 | 21.34 | $151.50 | 634616 |
| 2022-02-23 | 19.47 | $159.50 | 315785 |
| 2022-02-22 | 18.04 | $161.50 | 265438 |
| 2022-02-18 | 16.53 | $168.50 | 128562 |
| 2022-02-17 | 15.96 | $168.00 | 146229 |
| 2022-02-16 | 15.51 | $171.50 | 180500 |
| 2022-02-15 | 15.03 | $165.50 | 277032 |
| 2022-02-14 | 14.70 | $167.00 | 218148 |
| 2022-02-11 | 14.23 | $174.50 | 246251 |
| 2022-02-10 | 14.70 | $176.00 | 321394 |
| 2022-02-09 | 15.19 | $178.00 | 207573 |
| 2022-02-08 | 15.95 | $171.00 | 641145 |
| 2022-02-07 | 16.46 | $170.00 | 125074 |
| 2022-02-04 | 16.70 | $171.00 | 351362 |
| 2022-02-03 | 17.13 | $173.50 | 423119 |
| 2022-02-02 | 17.47 | $177.50 | 243257 |
| 2022-02-01 | 18.06 | $172.50 | 106765 |
| 2022-01-31 | 17.92 | $171.00 | 152188 |
| 2022-01-28 | 17.50 | $163.50 | 521242 |
| 2022-01-27 | 16.89 | $166.50 | 118456 |
| 2022-01-26 | 15.88 | $163.50 | 73643 |
| 2022-01-25 | 15.07 | $165.00 | 421388 |
| 2022-01-24 | 14.18 | $161.80 | 373132 |
| 2022-01-21 | 13.25 | $168.00 | 398054 |
| 2022-01-20 | 13.04 | $173.40 | 923617 |
| 2022-01-19 | 13.22 | $170.60 | 110059 |
| 2022-01-18 | 13.40 | $175.00 | 107418 |
| 2022-01-14 | 13.99 | $177.00 | 102108 |
| 2022-01-13 | 14.27 | $179.00 | 386412 |
| 2022-01-12 | 14.30 | $179.00 | 119105 |
| 2022-01-11 | 14.75 | $177.00 | 385868 |
| 2022-01-10 | 15.48 | $175.60 | 179744 |
| 2022-01-07 | 16.25 | $176.60 | 124895 |
| 2022-01-06 | 17.06 | $179.00 | 195275 |
| 2022-01-05 | 16.75 | $180.40 | 146222 |
| 2022-01-04 | 16.14 | $180.40 | 384950 |
| 2022-01-03 | 15.53 | $179.00 | — |
| 2021-12-31 | 15.22 | $179.00 | 30221 |
| 2021-12-30 | 14.89 | $176.40 | 123649 |
| 2021-12-29 | 14.55 | $176.00 | 148616 |
| 2021-12-28 | 14.18 | $173.00 | — |
| 2021-12-27 | 14.71 | $173.00 | — |
| 2021-12-23 | 15.26 | $175.00 | 105785 |
| 2021-12-22 | 15.84 | $174.00 | 87693 |
| 2021-12-21 | 16.60 | $171.00 | 120725 |
| 2021-12-20 | 17.10 | $170.60 | 204377 |
| 2021-12-17 | 17.61 | $170.40 | 114882 |
| 2021-12-16 | 18.47 | $172.80 | 209325 |
| 2021-12-15 | 19.07 | $171.00 | 184483 |
| 2021-12-14 | 19.89 | $173.00 | 135252 |
| 2021-12-13 | 20.84 | $175.00 | 63521 |
| 2021-12-10 | 21.16 | $176.88 | 178184 |
| 2021-12-09 | 22.10 | $178.75 | 176272 |
| 2021-12-08 | 23.23 | $178.13 | 106368 |
| 2021-12-07 | 24.43 | $180.00 | 641872 |
| 2021-12-06 | 25.69 | $172.50 | 161224 |
| 2021-12-03 | 25.89 | $173.75 | 331216 |
| 2021-12-02 | 26.16 | $173.13 | 114840 |
| 2021-12-01 | 26.05 | $175.00 | 247344 |
| 2021-11-30 | 26.06 | $171.88 | 379392 |
| 2021-11-29 | 26.06 | $176.25 | 322144 |
| 2021-11-26 | 26.58 | $173.75 | 331520 |
| 2021-11-24 | 26.61 | $175.00 | 434144 |
| 2021-11-23 | 27.11 | $176.88 | 313680 |
| 2021-11-22 | 28.19 | $181.25 | 1.0M |
| 2021-11-19 | 29.34 | $181.25 | 280072 |
| 2021-11-18 | 30.40 | $185.00 | 137352 |
| 2021-11-17 | 30.86 | $184.38 | 196576 |
| 2021-11-16 | 30.98 | $185.63 | 225056 |
| 2021-11-15 | 30.99 | $187.81 | 410744 |
| 2021-11-12 | 30.70 | $188.13 | 180504 |
| 2021-11-11 | 30.48 | $185.00 | 170816 |
| 2021-11-10 | 30.43 | $186.25 | 277360 |
| 2021-11-09 | 30.13 | $185.63 | 438984 |
| 2021-11-08 | 29.82 | $183.75 | 435616 |
| 2021-11-05 | 29.60 | $184.38 | 299040 |
| 2021-11-04 | 29.03 | $185.00 | 285064 |
| 2021-11-03 | 28.43 | $183.13 | 360648 |
| 2021-11-02 | 28.27 | $182.50 | 224472 |
| 2021-11-01 | 28.29 | $181.25 | 293416 |
| 2021-10-29 | 28.34 | $180.63 | 133760 |
| 2021-10-28 | 28.57 | $180.63 | 167968 |
| 2021-10-27 | 28.67 | $181.25 | 377576 |
| 2021-10-26 | 28.77 | $181.25 | 255048 |
| 2021-10-25 | 29.04 | $178.75 | 303872 |
| 2021-10-22 | 29.50 | $179.38 | 360720 |
| 2021-10-21 | 29.99 | $178.13 | 353984 |
| 2021-10-20 | 30.67 | $180.63 | 291296 |
| 2021-10-19 | 31.27 | $180.63 | 574200 |
| 2021-10-18 | 31.71 | $180.63 | 213616 |
| 2021-10-15 | 32.25 | $181.25 | 314184 |
| 2021-10-14 | 32.80 | $179.38 | 192304 |
| 2021-10-13 | 33.60 | $176.88 | 369544 |
| 2021-10-12 | 34.56 | $175.63 | 406912 |
| 2021-10-11 | 35.76 | $176.56 | 569080 |
| 2021-10-08 | 37.02 | $177.50 | 118256 |
| 2021-10-07 | 38.36 | $178.13 | 313176 |
| 2021-10-06 | 40.36 | $175.63 | 850080 |
| 2021-10-05 | 42.47 | $178.13 | 178456 |
| 2021-10-04 | 44.18 | $178.13 | 532392 |
| 2021-10-01 | 46.19 | $176.88 | 288776 |
| 2021-09-30 | 48.30 | $182.50 | 363680 |
| 2021-09-29 | 49.96 | $180.00 | 218824 |
| 2021-09-28 | 51.94 | $176.88 | 136592 |
| 2021-09-27 | 54.02 | $181.25 | 235224 |
| 2021-09-24 | 55.63 | $184.38 | 403832 |
| 2021-09-23 | 56.88 | $185.63 | 322608 |
| 2021-09-22 | 58.21 | $180.63 | 256016 |
| 2021-09-21 | 59.90 | $181.25 | 182464 |
| 2021-09-20 | 61.80 | $176.25 | 277256 |
| 2021-09-17 | 63.79 | $180.00 | 245080 |
| 2021-09-16 | 65.28 | $183.75 | 302384 |
| 2021-09-15 | 66.13 | $183.75 | 368320 |
| 2021-09-14 | 67.03 | $186.88 | 240920 |
| 2021-09-13 | 67.54 | $187.50 | 14368 |
| 2021-09-10 | 67.67 | $187.50 | 352424 |
| 2021-09-09 | 67.82 | $190.00 | 362992 |
| 2021-09-08 | 68.09 | $189.38 | 323816 |
| 2021-09-07 | 67.90 | $191.88 | 392392 |
| 2021-09-03 | 67.30 | $189.38 | 241136 |
| 2021-09-02 | 66.70 | $190.63 | 248208 |
| 2021-09-01 | 66.06 | $190.00 | 261840 |
| 2021-08-31 | 65.43 | $188.75 | 285848 |
| 2021-08-30 | 64.82 | $185.94 | — |
| 2021-08-27 | 64.25 | $185.94 | 222928 |
| 2021-08-26 | 63.65 | $185.31 | 164736 |
| 2021-08-25 | 62.95 | $183.75 | 281016 |
| 2021-08-24 | 62.22 | $184.38 | 251440 |
| 2021-08-23 | 61.49 | $182.50 | 369784 |
| 2021-08-20 | 60.72 | $183.75 | 269312 |
| 2021-08-19 | 59.93 | $181.25 | 298864 |
| 2021-08-18 | 59.13 | $182.50 | 2.1M |
| 2021-08-17 | 58.26 | $182.50 | 324136 |
| 2021-08-16 | 57.35 | $181.88 | 293392 |
| 2021-08-13 | 56.22 | $185.00 | 593312 |
| 2021-08-12 | 55.03 | $183.75 | 420400 |
| 2021-08-11 | 53.81 | $181.25 | 264312 |
| 2021-08-10 | 52.54 | $179.38 | 412624 |
| 2021-08-09 | 51.21 | $181.88 | 883672 |
| 2021-08-06 | 49.82 | $181.25 | 464000 |
| 2021-08-05 | 48.35 | $182.50 | 320824 |
| 2021-08-04 | 46.82 | $180.00 | 512488 |
| 2021-08-03 | 45.20 | $182.50 | 168688 |
| 2021-08-02 | 43.51 | $182.50 | 349048 |
| 2021-07-30 | 41.73 | $179.38 | 537336 |
| 2021-07-29 | 39.87 | $180.63 | 437384 |
| 2021-07-28 | 37.82 | $180.00 | 287688 |
| 2021-07-27 | 35.65 | $177.50 | 448904 |
| 2021-07-26 | 33.38 | $180.63 | 490880 |
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