Is Teleflex Incorporated (TFX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Teleflex Incorporated (TFX) research center and poll results.
NYSE : TFX
Teleflex Incorporated — Technical Indicators
$133 USD
-$1.98 (-1.47%)
- Volume
- 480.53K
- Average Volume
- 674.07K
- Market Capitalization
- $5.89B
- P/E Ratio
- -5.71
- Dividend Yield
- 1.02%
- Price Target
- $152.50
- Year High
- $145.00
- Year Low
- $100.18
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.06
- Current Ratio
- $2.60
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
134.56
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
104.42
Average
216.01
Maximum
388.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 134.56 | $133.00 | 586085 |
| 2026-08-07 | 134.73 | $134.98 | 752300 |
| 2026-08-06 | 134.77 | $138.89 | 1.3M |
| 2026-08-05 | 134.53 | $136.78 | 645245 |
| 2026-08-04 | 134.20 | $140.12 | 605108 |
| 2026-08-03 | 133.88 | $139.70 | 1.0M |
| 2026-07-31 | 133.61 | $136.71 | 558100 |
| 2026-07-30 | 133.47 | $132.30 | 374400 |
| 2026-07-29 | 133.34 | $134.65 | 548900 |
| 2026-07-28 | 132.95 | $134.20 | 360417 |
| 2026-07-27 | 132.61 | $131.05 | 432600 |
| 2026-07-24 | 132.55 | $132.10 | 514544 |
| 2026-07-23 | 132.34 | $131.16 | 418305 |
| 2026-07-22 | 132.11 | $134.80 | 344000 |
| 2026-07-21 | 131.58 | $135.01 | 372624 |
| 2026-07-20 | 130.91 | $134.03 | 294700 |
| 2026-07-17 | 130.56 | $134.61 | 369049 |
| 2026-07-16 | 130.08 | $135.22 | 585400 |
| 2026-07-15 | 129.71 | $131.75 | 427500 |
| 2026-07-14 | 129.63 | $130.16 | 365200 |
| 2026-07-13 | 129.64 | $136.40 | 359400 |
| 2026-07-10 | 129.29 | $135.73 | 529500 |
| 2026-07-09 | 129.11 | $134.04 | 531426 |
| 2026-07-08 | 129.20 | $130.35 | 267300 |
| 2026-07-07 | 129.26 | $133.54 | 478945 |
| 2026-07-06 | 129.08 | $134.32 | 435022 |
| 2026-07-02 | 128.97 | $133.99 | 673200 |
| 2026-07-01 | 128.70 | $129.75 | 427229 |
| 2026-06-30 | 128.47 | $126.76 | 355563 |
| 2026-06-29 | 128.51 | $127.49 | 399000 |
| 2026-06-26 | 128.57 | $129.86 | 602443 |
| 2026-06-25 | 128.56 | $127.79 | 310305 |
| 2026-06-24 | 128.67 | $126.51 | 267734 |
| 2026-06-23 | 128.94 | $124.26 | 407232 |
| 2026-06-22 | 129.37 | $121.67 | 722851 |
| 2026-06-18 | 129.88 | $127.00 | 557458 |
| 2026-06-17 | 130.29 | $124.96 | 427111 |
| 2026-06-16 | 130.68 | $127.87 | 426441 |
| 2026-06-15 | 130.80 | $130.09 | 437434 |
| 2026-06-12 | 130.78 | $130.48 | 391300 |
| 2026-06-11 | 130.77 | $129.31 | 549300 |
| 2026-06-10 | 130.81 | $132.15 | 517002 |
| 2026-06-09 | 130.66 | $135.75 | 579532 |
| 2026-06-08 | 130.35 | $131.74 | 413339 |
| 2026-06-05 | 130.42 | $129.84 | 723524 |
| 2026-06-04 | 130.51 | $132.11 | 481242 |
| 2026-06-03 | 130.07 | $128.56 | 660105 |
| 2026-06-02 | 129.67 | $125.24 | 652447 |
| 2026-06-01 | 129.41 | $127.57 | 854933 |
| 2026-05-29 | 129.12 | $128.64 | 549500 |
| 2026-05-28 | 128.88 | $129.66 | 794136 |
| 2026-05-27 | 129.06 | $130.06 | 637100 |
| 2026-05-26 | 129.34 | $131.89 | 1.1M |
| 2026-05-22 | 129.49 | $132.75 | 648600 |
| 2026-05-21 | 129.68 | $131.90 | 624432 |
| 2026-05-20 | 129.92 | $135.18 | 641701 |
| 2026-05-19 | 130.10 | $132.74 | 744227 |
| 2026-05-18 | 129.70 | $130.41 | 796847 |
| 2026-05-15 | 129.78 | $129.71 | 542705 |
| 2026-05-14 | 129.87 | $130.28 | 557705 |
| 2026-05-13 | 129.87 | $130.04 | 705700 |
| 2026-05-12 | 129.69 | $129.03 | 771117 |
| 2026-05-11 | 129.50 | $129.72 | 857312 |
| 2026-05-08 | 129.17 | $133.06 | 947218 |
| 2026-05-07 | 128.44 | $131.68 | 1.3M |
| 2026-05-06 | 127.86 | $123.23 | 964100 |
| 2026-05-05 | 127.65 | $120.69 | 723042 |
| 2026-05-04 | 127.40 | $119.89 | 601301 |
| 2026-05-01 | 127.15 | $121.77 | 839918 |
| 2026-04-30 | 126.96 | $123.91 | 1.1M |
| 2026-04-29 | 126.68 | $133.30 | 622000 |
| 2026-04-28 | 126.00 | $135.52 | 795400 |
| 2026-04-27 | 124.97 | $135.07 | 776516 |
| 2026-04-24 | 124.02 | $136.56 | 1.0M |
| 2026-04-23 | 122.72 | $136.65 | 1.1M |
| 2026-04-22 | 121.30 | $138.81 | 3.4M |
| 2026-04-21 | 119.68 | $124.75 | 736247 |
| 2026-04-20 | 118.74 | $131.95 | 1.0M |
| 2026-04-17 | 117.41 | $131.58 | 1.3M |
| 2026-04-16 | 116.19 | $130.22 | 1.5M |
| 2026-04-15 | 115.07 | $126.34 | 775219 |
| 2026-04-14 | 114.20 | $125.21 | 823900 |
| 2026-04-13 | 113.40 | $123.18 | 640027 |
| 2026-04-10 | 112.61 | $118.39 | 475826 |
| 2026-04-09 | 112.10 | $120.27 | 981700 |
| 2026-04-08 | 111.67 | $119.03 | 691751 |
| 2026-04-07 | 111.31 | $115.51 | 521390 |
| 2026-04-06 | 111.22 | $115.04 | 451415 |
| 2026-04-02 | 111.13 | $117.81 | 493500 |
| 2026-04-01 | 111.12 | $118.42 | 596823 |
| 2026-03-31 | 111.16 | $119.61 | 692532 |
| 2026-03-30 | 111.29 | $114.93 | 797339 |
| 2026-03-27 | 111.69 | $116.22 | 1.1M |
| 2026-03-26 | 111.98 | $110.49 | 845000 |
| 2026-03-25 | 112.41 | $108.18 | 826100 |
| 2026-03-24 | 112.59 | $106.56 | 967565 |
| 2026-03-23 | 112.87 | $105.85 | 932709 |
| 2026-03-20 | 113.23 | $105.41 | 1.0M |
| 2026-03-19 | 113.73 | $107.05 | 634720 |
| 2026-03-18 | 113.97 | $107.81 | 701400 |
| 2026-03-17 | 114.20 | $109.00 | 560000 |
| 2026-03-16 | 114.05 | $109.23 | 843900 |
| 2026-03-13 | 113.77 | $107.32 | 694800 |
| 2026-03-12 | 113.63 | $108.26 | 700431 |
| 2026-03-11 | 113.57 | $111.75 | 585400 |
| 2026-03-10 | 113.27 | $111.84 | 657507 |
| 2026-03-09 | 112.99 | $113.61 | 919219 |
| 2026-03-06 | 112.73 | $113.31 | 876451 |
| 2026-03-05 | 112.36 | $117.57 | 576200 |
| 2026-03-04 | 111.78 | $119.18 | 884600 |
| 2026-03-03 | 110.94 | $122.19 | 1.2M |
| 2026-03-02 | 110.00 | $122.93 | 769828 |
| 2026-02-27 | 109.07 | $122.06 | 1.7M |
| 2026-02-26 | 108.24 | $119.02 | 2.3M |
| 2026-02-25 | 107.56 | $111.89 | 849300 |
| 2026-02-24 | 107.19 | $112.12 | 951700 |
| 2026-02-23 | 106.80 | $113.04 | 1.0M |
| 2026-02-20 | 106.31 | $115.45 | 1.3M |
| 2026-02-19 | 105.80 | $111.80 | 1.1M |
| 2026-02-18 | 105.35 | $112.51 | 1.1M |
| 2026-02-17 | 104.75 | $105.86 | 647200 |
| 2026-02-13 | 104.60 | $103.75 | 676100 |
| 2026-02-12 | 104.65 | $104.54 | 1.0M |
| 2026-02-11 | 104.57 | $106.95 | 780913 |
| 2026-02-10 | 104.42 | $105.86 | 865212 |
| 2026-02-09 | 104.55 | $106.21 | 741454 |
| 2026-02-06 | 104.88 | $108.42 | 764968 |
| 2026-02-05 | 104.96 | $105.89 | 809200 |
| 2026-02-04 | 105.99 | $106.00 | 1.0M |
| 2026-02-03 | 106.94 | $102.37 | 1.7M |
| 2026-02-02 | 108.04 | $103.36 | 1.3M |
| 2026-01-30 | 108.99 | $104.37 | 1.3M |
| 2026-01-29 | 109.88 | $105.48 | 1.0M |
| 2026-01-28 | 110.68 | $105.33 | 1.3M |
| 2026-01-27 | 111.55 | $104.52 | 1.4M |
| 2026-01-26 | 112.47 | $104.20 | 741600 |
| 2026-01-23 | 113.37 | $103.40 | 833447 |
| 2026-01-22 | 114.32 | $105.09 | 864118 |
| 2026-01-21 | 115.29 | $102.96 | 1.1M |
| 2026-01-20 | 116.23 | $100.34 | 904660 |
| 2026-01-16 | 117.44 | $103.00 | 821400 |
| 2026-01-15 | 118.55 | $104.61 | 968619 |
| 2026-01-14 | 119.56 | $103.05 | 1.1M |
| 2026-01-13 | 120.74 | $103.90 | 1.1M |
| 2026-01-12 | 121.89 | $108.56 | 1.4M |
| 2026-01-09 | 122.83 | $112.81 | 1.3M |
| 2026-01-08 | 123.71 | $110.01 | 2.9M |
| 2026-01-07 | 124.77 | $126.53 | 657309 |
| 2026-01-06 | 124.44 | $124.82 | 851727 |
| 2026-01-05 | 124.22 | $124.46 | 566818 |
| 2026-01-02 | 123.94 | $122.40 | 546700 |
| 2025-12-31 | 123.78 | $122.04 | 400307 |
| 2025-12-30 | 123.48 | $121.62 | 331700 |
| 2025-12-29 | 123.12 | $122.76 | 389230 |
| 2025-12-26 | 122.71 | $122.76 | 263824 |
| 2025-12-24 | 122.33 | $122.33 | 170600 |
| 2025-12-23 | 121.95 | $122.29 | 537819 |
| 2025-12-22 | 121.41 | $124.49 | 824300 |
| 2025-12-19 | 120.69 | $121.89 | 746100 |
| 2025-12-18 | 119.83 | $124.50 | 771814 |
| 2025-12-17 | 118.89 | $125.10 | 904000 |
| 2025-12-16 | 118.01 | $124.87 | 616600 |
| 2025-12-15 | 116.96 | $126.72 | 577633 |
| 2025-12-12 | 115.97 | $126.88 | 664900 |
| 2025-12-11 | 115.10 | $127.25 | 1.0M |
| 2025-12-10 | 114.31 | $130.50 | 1.3M |
| 2025-12-09 | 113.40 | $131.25 | 3.0M |
| 2025-12-08 | 112.24 | $119.82 | 494246 |
| 2025-12-05 | 111.72 | $120.50 | 476400 |
| 2025-12-04 | 111.12 | $118.86 | 383900 |
| 2025-12-03 | 111.41 | $119.12 | 737833 |
| 2025-12-02 | 111.68 | $116.17 | 762239 |
| 2025-12-01 | 112.01 | $114.41 | 591724 |
| 2025-11-28 | 112.51 | $114.42 | 251127 |
| 2025-11-26 | 113.03 | $115.29 | 637418 |
| 2025-11-25 | 113.68 | $114.70 | 625043 |
| 2025-11-24 | 114.47 | $111.39 | 480246 |
| 2025-11-21 | 115.53 | $110.23 | 491100 |
| 2025-11-20 | 116.61 | $104.64 | 521946 |
| 2025-11-19 | 118.00 | $105.70 | 515524 |
| 2025-11-18 | 119.35 | $107.47 | 907300 |
| 2025-11-17 | 120.63 | $103.86 | 685400 |
| 2025-11-14 | 121.96 | $107.00 | 619208 |
| 2025-11-13 | 123.02 | $109.44 | 507427 |
| 2025-11-12 | 123.74 | $111.49 | 585219 |
| 2025-11-11 | 124.24 | $112.26 | 792813 |
| 2025-11-10 | 124.74 | $107.97 | 588400 |
| 2025-11-07 | 125.35 | $109.40 | 896800 |
| 2025-11-06 | 125.85 | $108.51 | 3.0M |
| 2025-11-05 | 126.66 | $124.75 | 749275 |
| 2025-11-04 | 126.84 | $124.41 | 605100 |
| 2025-11-03 | 126.97 | $122.85 | 565802 |
| 2025-10-31 | 127.21 | $124.47 | 299915 |
| 2025-10-30 | 127.53 | $124.84 | 402600 |
| 2025-10-29 | 127.57 | $128.12 | 432200 |
| 2025-10-28 | 127.36 | $130.58 | 478400 |
| 2025-10-27 | 126.94 | $132.55 | 360036 |
| 2025-10-24 | 126.35 | $131.91 | 289522 |
| 2025-10-23 | 125.75 | $132.35 | 381040 |
| 2025-10-22 | 124.99 | $132.78 | 402643 |
| 2025-10-21 | 124.51 | $133.06 | 477639 |
| 2025-10-20 | 123.96 | $130.54 | 384416 |
| 2025-10-17 | 123.58 | $128.13 | 599513 |
| 2025-10-16 | 123.30 | $123.88 | 310100 |
| 2025-10-15 | 123.40 | $121.48 | 422303 |
| 2025-10-14 | 123.61 | $122.28 | 353241 |
| 2025-10-13 | 123.78 | $120.09 | 491600 |
| 2025-10-10 | 124.07 | $119.42 | 628000 |
| 2025-10-09 | 124.62 | $124.70 | 509021 |
| 2025-10-08 | 125.01 | $128.43 | 318146 |
| 2025-10-07 | 125.10 | $126.89 | 424329 |
| 2025-10-06 | 125.27 | $127.71 | 415231 |
| 2025-10-03 | 125.39 | $130.90 | 757842 |
| 2025-10-02 | 125.38 | $125.50 | 545800 |
| 2025-10-01 | 125.56 | $123.92 | 500623 |
| 2025-09-30 | 125.67 | $122.36 | 523624 |
| 2025-09-29 | 125.90 | $120.65 | 442335 |
| 2025-09-26 | 126.19 | $119.99 | 933268 |
| 2025-09-25 | 126.50 | $117.00 | 857217 |
| 2025-09-24 | 127.13 | $123.29 | 406300 |
| 2025-09-23 | 127.32 | $122.11 | 529700 |
| 2025-09-22 | 127.60 | $122.84 | 667109 |
| 2025-09-19 | 127.92 | $122.63 | 1.0M |
| 2025-09-18 | 128.02 | $125.80 | 529225 |
| 2025-09-17 | 128.02 | $125.62 | 534808 |
| 2025-09-16 | 127.95 | $125.82 | 407442 |
| 2025-09-15 | 127.65 | $125.89 | 1.1M |
| 2025-09-12 | 127.39 | $130.31 | 713000 |
| 2025-09-11 | 126.95 | $132.50 | 535100 |
| 2025-09-10 | 126.47 | $130.29 | 858800 |
| 2025-09-09 | 125.94 | $130.23 | 538800 |
| 2025-09-08 | 125.23 | $130.18 | 794835 |
| 2025-09-05 | 124.64 | $130.70 | 624100 |
| 2025-09-04 | 123.88 | $129.09 | 640312 |
| 2025-09-03 | 123.03 | $126.05 | 604000 |
| 2025-09-02 | 122.47 | $127.04 | 774100 |
| 2025-08-29 | 121.92 | $126.41 | 440800 |
| 2025-08-28 | 121.39 | $126.22 | 436400 |
| 2025-08-27 | 121.05 | $129.50 | 640800 |
| 2025-08-26 | 120.28 | $127.24 | 477949 |
| 2025-08-25 | 119.69 | $127.55 | 479000 |
| 2025-08-22 | 119.09 | $129.42 | 444429 |
| 2025-08-21 | 118.48 | $124.61 | 606500 |
| 2025-08-20 | 118.06 | $125.65 | 762800 |
| 2025-08-19 | 117.64 | $124.30 | 655400 |
| 2025-08-18 | 117.18 | $119.86 | 550800 |
| 2025-08-15 | 116.68 | $120.68 | 322200 |
| 2025-08-14 | 116.20 | $121.50 | 430042 |
| 2025-08-13 | 115.80 | $122.92 | 629539 |
| 2025-08-12 | 115.32 | $119.64 | 485919 |
| 2025-08-11 | 115.01 | $115.95 | 726600 |
| 2025-08-08 | 115.00 | $118.41 | 701200 |
| 2025-08-07 | 114.90 | $115.49 | 732700 |
| 2025-08-06 | 115.12 | $112.07 | 530400 |
| 2025-08-05 | 115.47 | $114.85 | 510400 |
| 2025-08-04 | 115.71 | $116.06 | 513023 |
| 2025-08-01 | 115.74 | $115.89 | 642836 |
| 2025-07-31 | 115.94 | $119.50 | 893751 |
| 2025-07-30 | 116.04 | $113.91 | 522423 |
| 2025-07-29 | 116.44 | $115.49 | 309600 |
| 2025-07-28 | 116.58 | $115.56 | 395743 |
| 2025-07-25 | 116.78 | $117.19 | 326404 |
| 2025-07-24 | 116.90 | $116.20 | 541318 |
| 2025-07-23 | 117.05 | $117.24 | 651700 |
| 2025-07-22 | 117.19 | $115.20 | 670104 |
| 2025-07-21 | 117.33 | $109.79 | 703758 |
| 2025-07-18 | 117.76 | $111.06 | 845809 |
| 2025-07-17 | 118.09 | $113.59 | 543600 |
| 2025-07-16 | 118.29 | $113.32 | 684024 |
| 2025-07-15 | 118.68 | $113.47 | 685300 |
| 2025-07-14 | 119.00 | $115.75 | 641744 |
| 2025-07-11 | 119.32 | $116.40 | 307900 |
| 2025-07-10 | 119.62 | $119.94 | 444210 |
| 2025-07-09 | 119.90 | $118.93 | 452217 |
| 2025-07-08 | 120.11 | $119.68 | 632500 |
| 2025-07-07 | 120.27 | $116.67 | 458045 |
| 2025-07-03 | 120.56 | $119.90 | 360100 |
| 2025-07-02 | 120.70 | $121.59 | 532500 |
| 2025-07-01 | 120.69 | $121.83 | 735539 |
| 2025-06-30 | 120.59 | $118.36 | 1.0M |
| 2025-06-27 | 120.78 | $119.47 | 712300 |
| 2025-06-26 | 120.93 | $119.58 | 303600 |
| 2025-06-25 | 121.01 | $119.15 | 431644 |
| 2025-06-24 | 121.20 | $120.10 | 461848 |
| 2025-06-23 | 121.23 | $118.06 | 447529 |
| 2025-06-20 | 121.38 | $118.31 | 1.3M |
| 2025-06-18 | 121.56 | $117.72 | 556011 |
| 2025-06-17 | 122.02 | $117.53 | 496923 |
| 2025-06-16 | 122.55 | $121.11 | 360800 |
| 2025-06-13 | 122.96 | $119.93 | 369000 |
| 2025-06-12 | 123.29 | $122.10 | 348600 |
| 2025-06-11 | 123.44 | $122.47 | 465400 |
| 2025-06-10 | 123.66 | $125.44 | 565032 |
| 2025-06-09 | 123.85 | $123.27 | 433300 |
| 2025-06-06 | 123.94 | $122.80 | 361939 |
| 2025-06-05 | 124.11 | $122.46 | 501841 |
| 2025-06-04 | 124.09 | $122.75 | 376306 |
| 2025-06-03 | 123.98 | $121.44 | 514742 |
| 2025-06-02 | 124.06 | $119.66 | 538400 |
| 2025-05-30 | 124.39 | $122.27 | 683821 |
| 2025-05-29 | 124.57 | $122.53 | 392500 |
| 2025-05-28 | 125.30 | $121.09 | 284819 |
| 2025-05-27 | 126.16 | $122.96 | 393500 |
| 2025-05-23 | 126.75 | $120.78 | 504900 |
| 2025-05-22 | 127.47 | $120.94 | 426349 |
| 2025-05-21 | 128.21 | $121.97 | 391200 |
| 2025-05-20 | 128.76 | $126.86 | 327442 |
| 2025-05-19 | 128.99 | $128.13 | 393122 |
| 2025-05-16 | 129.04 | $129.29 | 542810 |
| 2025-05-15 | 129.05 | $126.49 | 449000 |
| 2025-05-14 | 129.14 | $125.26 | 447200 |
| 2025-05-13 | 129.30 | $126.80 | 415400 |
| 2025-05-12 | 129.57 | $129.24 | 567605 |
| 2025-05-09 | 129.60 | $125.11 | 596400 |
| 2025-05-08 | 129.80 | $126.18 | 634613 |
| 2025-05-07 | 130.24 | $122.08 | 521200 |
| 2025-05-06 | 130.50 | $120.57 | 467143 |
| 2025-05-05 | 131.00 | $122.90 | 711045 |
| 2025-05-02 | 131.46 | $126.41 | 753300 |
| 2025-05-01 | 132.03 | $125.87 | 1.2M |
| 2025-04-30 | 132.81 | $137.05 | 969934 |
| 2025-04-29 | 132.97 | $138.22 | 815913 |
| 2025-04-28 | 132.97 | $134.90 | 864800 |
| 2025-04-25 | 133.12 | $135.21 | 678712 |
| 2025-04-24 | 133.32 | $135.66 | 691800 |
| 2025-04-23 | 133.55 | $133.02 | 688339 |
| 2025-04-22 | 133.86 | $131.44 | 547617 |
| 2025-04-21 | 134.37 | $129.15 | 1.0M |
| 2025-04-17 | 134.99 | $129.48 | 476220 |
| 2025-04-16 | 135.49 | $128.21 | 556213 |
| 2025-04-15 | 136.04 | $128.51 | 475443 |
| 2025-04-14 | 136.61 | $132.09 | 765400 |
| 2025-04-11 | 136.99 | $129.89 | 642250 |
| 2025-04-10 | 137.38 | $129.07 | 1.2M |
| 2025-04-09 | 137.74 | $135.16 | 1.3M |
| 2025-04-08 | 137.76 | $127.14 | 1.7M |
| 2025-04-07 | 138.35 | $130.69 | 1.5M |
| 2025-04-04 | 138.74 | $131.93 | 1.7M |
| 2025-04-03 | 139.13 | $137.99 | 1.2M |
| 2025-04-02 | 139.04 | $141.38 | 616502 |
| 2025-04-01 | 138.68 | $140.30 | 933600 |
| 2025-03-31 | 138.21 | $138.19 | 1.1M |
| 2025-03-28 | 138.06 | $137.80 | 776418 |
| 2025-03-27 | 137.80 | $139.37 | 839000 |
| 2025-03-26 | 137.79 | $140.23 | 747541 |
| 2025-03-25 | 139.66 | $139.25 | 1.1M |
| 2025-03-24 | 141.58 | $141.53 | 1.3M |
| 2025-03-21 | 143.38 | $141.56 | 12.1M |
| 2025-03-20 | 145.09 | $139.43 | 844000 |
| 2025-03-19 | 146.87 | $139.23 | 1.2M |
| 2025-03-18 | 148.65 | $139.96 | 796823 |
| 2025-03-17 | 150.12 | $139.75 | 960200 |
| 2025-03-14 | 151.51 | $137.71 | 900213 |
| 2025-03-13 | 153.00 | $136.28 | 1.0M |
| 2025-03-12 | 154.60 | $135.52 | 1.0M |
| 2025-03-11 | 156.39 | $138.82 | 1.4M |
| 2025-03-10 | 158.02 | $138.47 | 1.7M |
| 2025-03-07 | 159.66 | $139.85 | 1.1M |
| 2025-03-06 | 161.34 | $136.26 | 898700 |
| 2025-03-05 | 163.33 | $134.17 | 1.4M |
| 2025-03-04 | 165.37 | $130.79 | 1.5M |
| 2025-03-03 | 167.59 | $135.13 | 2.1M |
| 2025-02-28 | 169.84 | $132.75 | 5.9M |
| 2025-02-27 | 172.35 | $139.11 | 3.3M |
| 2025-02-26 | 174.42 | $177.63 | 765600 |
| 2025-02-25 | 174.60 | $177.63 | 802500 |
| 2025-02-24 | 174.90 | $177.64 | 611200 |
| 2025-02-21 | 175.06 | $175.64 | 397701 |
| 2025-02-20 | 175.32 | $175.13 | 767700 |
| 2025-02-19 | 175.60 | $174.82 | 591300 |
| 2025-02-18 | 175.98 | $169.33 | 537805 |
| 2025-02-14 | 176.58 | $167.43 | 518347 |
| 2025-02-13 | 177.28 | $167.61 | 594500 |
| 2025-02-12 | 177.73 | $168.33 | 488100 |
| 2025-02-11 | 178.27 | $171.31 | 405600 |
| 2025-02-10 | 178.63 | $171.46 | 470235 |
| 2025-02-07 | 178.79 | $171.10 | 466400 |
| 2025-02-06 | 179.13 | $173.62 | 456117 |
| 2025-02-05 | 179.44 | $176.03 | 416025 |
| 2025-02-04 | 179.66 | $174.90 | 415035 |
| 2025-02-03 | 180.01 | $175.10 | 939449 |
| 2025-01-31 | 180.20 | $180.24 | 436744 |
| 2025-01-30 | 180.09 | $182.84 | 440200 |
| 2025-01-29 | 179.80 | $180.58 | 330900 |
| 2025-01-28 | 179.75 | $181.18 | 476300 |
| 2025-01-27 | 179.70 | $183.66 | 492600 |
| 2025-01-24 | 179.38 | $180.98 | 585400 |
| 2025-01-23 | 179.24 | $180.74 | 651011 |
| 2025-01-22 | 179.11 | $180.76 | 641617 |
| 2025-01-21 | 178.81 | $182.45 | 593013 |
| 2025-01-17 | 178.32 | $181.27 | 589843 |
| 2025-01-16 | 178.17 | $181.45 | 685508 |
| 2025-01-15 | 177.96 | $176.55 | 600500 |
| 2025-01-14 | 178.14 | $179.17 | 440737 |
| 2025-01-13 | 178.35 | $178.54 | 480230 |
| 2025-01-10 | 178.60 | $174.61 | 757300 |
| 2025-01-08 | 179.20 | $177.96 | 447500 |
| 2025-01-07 | 179.65 | $179.79 | 348900 |
| 2025-01-06 | 179.90 | $180.49 | 497000 |
| 2025-01-03 | 180.19 | $181.75 | 362737 |
| 2025-01-02 | 180.47 | $179.05 | 443000 |
| 2024-12-31 | 180.93 | $177.98 | 266800 |
| 2024-12-30 | 181.74 | $177.05 | 335530 |
| 2024-12-27 | 182.53 | $179.51 | 317500 |
| 2024-12-26 | 183.16 | $180.14 | 458400 |
| 2024-12-24 | 183.70 | $177.26 | 115000 |
| 2024-12-23 | 184.57 | $178.25 | 343919 |
| 2024-12-20 | 185.24 | $178.16 | 1.4M |
| 2024-12-19 | 185.87 | $174.79 | 752039 |
| 2024-12-18 | 186.50 | $172.66 | 383401 |
| 2024-12-17 | 187.52 | $178.28 | 410938 |
| 2024-12-16 | 188.33 | $177.25 | 667000 |
| 2024-12-13 | 189.07 | $180.14 | 327200 |
| 2024-12-12 | 189.60 | $183.31 | 382300 |
| 2024-12-11 | 190.14 | $183.62 | 363682 |
| 2024-12-10 | 190.74 | $186.52 | 326717 |
| 2024-12-09 | 191.31 | $187.04 | 397336 |
| 2024-12-06 | 191.74 | $184.65 | 270600 |
| 2024-12-05 | 192.41 | $186.47 | 494744 |
| 2024-12-04 | 193.18 | $187.33 | 525123 |
| 2024-12-03 | 193.99 | $188.13 | 518700 |
| 2024-12-02 | 194.95 | $194.31 | 514900 |
| 2024-11-29 | 195.79 | $192.85 | 400527 |
| 2024-11-27 | 196.20 | $192.00 | 278612 |
| 2024-11-26 | 198.36 | $191.01 | 439411 |
| 2024-11-25 | 200.63 | $194.64 | 873400 |
| 2024-11-22 | 202.73 | $191.71 | 309439 |
| 2024-11-21 | 204.83 | $190.64 | 360672 |
| 2024-11-20 | 207.08 | $187.43 | 588502 |
| 2024-11-19 | 209.60 | $193.07 | 567300 |
| 2024-11-18 | 211.78 | $194.43 | 480600 |
| 2024-11-15 | 213.88 | $192.15 | 515700 |
| 2024-11-14 | 216.27 | $190.78 | 284600 |
| 2024-11-13 | 218.44 | $193.98 | 365100 |
| 2024-11-12 | 220.49 | $195.58 | 453263 |
| 2024-11-11 | 222.48 | $198.02 | 502000 |
| 2024-11-08 | 224.45 | $195.55 | 645597 |
| 2024-11-07 | 226.47 | $198.03 | 608200 |
| 2024-11-06 | 228.30 | $201.92 | 640800 |
| 2024-11-05 | 229.93 | $203.50 | 532844 |
| 2024-11-04 | 231.50 | $207.33 | 773708 |
| 2024-11-01 | 232.78 | $211.21 | 1.1M |
| 2024-10-31 | 234.18 | $201.06 | 1.5M |
| 2024-10-30 | 236.11 | $235.22 | 439100 |
| 2024-10-29 | 236.54 | $236.44 | 244200 |
| 2024-10-28 | 236.98 | $236.63 | 245800 |
| 2024-10-25 | 237.51 | $233.63 | 252200 |
| 2024-10-24 | 238.17 | $235.62 | 241600 |
| 2024-10-23 | 238.64 | $237.82 | 233200 |
| 2024-10-22 | 239.00 | $236.71 | 222600 |
| 2024-10-21 | 239.46 | $236.42 | 273523 |
| 2024-10-18 | 239.88 | $239.94 | 432100 |
| 2024-10-17 | 240.01 | $234.14 | 303800 |
| 2024-10-16 | 240.58 | $235.12 | 213600 |
| 2024-10-15 | 240.90 | $235.38 | 278346 |
| 2024-10-14 | 241.21 | $237.34 | 255428 |
| 2024-10-11 | 241.64 | $236.03 | 213900 |
| 2024-10-10 | 242.14 | $234.62 | 320121 |
| 2024-10-09 | 242.55 | $234.41 | 184109 |
| 2024-10-08 | 243.05 | $234.95 | 348515 |
| 2024-10-07 | 243.65 | $232.96 | 360800 |
| 2024-10-04 | 244.25 | $239.18 | 210700 |
| 2024-10-03 | 244.52 | $239.54 | 266000 |
| 2024-10-02 | 244.70 | $243.93 | 213928 |
| 2024-10-01 | 244.75 | $245.13 | 268500 |
| 2024-09-30 | 244.74 | $247.32 | 261007 |
| 2024-09-27 | 244.63 | $246.83 | 321510 |
| 2024-09-26 | 244.46 | $244.95 | 418700 |
| 2024-09-25 | 244.31 | $245.02 | 481400 |
| 2024-09-24 | 244.15 | $245.90 | 252007 |
| 2024-09-23 | 243.95 | $244.87 | 157541 |
| 2024-09-20 | 243.82 | $242.50 | 629600 |
| 2024-09-19 | 243.65 | $245.68 | 299600 |
| 2024-09-18 | 243.28 | $241.53 | 260600 |
| 2024-09-17 | 243.06 | $241.44 | 318028 |
| 2024-09-16 | 242.88 | $246.05 | 289700 |
| 2024-09-13 | 242.54 | $246.05 | 290600 |
| 2024-09-12 | 242.13 | $242.73 | 208039 |
| 2024-09-11 | 241.62 | $244.53 | 232800 |
| 2024-09-10 | 241.00 | $246.80 | 275932 |
| 2024-09-09 | 240.07 | $245.04 | 327900 |
| 2024-09-06 | 239.30 | $244.53 | 331100 |
| 2024-09-05 | 238.58 | $243.15 | 221700 |
| 2024-09-04 | 237.68 | $244.96 | 226000 |
| 2024-09-03 | 236.98 | $244.84 | 274028 |
| 2024-08-30 | 236.40 | $245.17 | 435640 |
| 2024-08-29 | 236.00 | $243.54 | 196100 |
| 2024-08-28 | 235.62 | $241.92 | 219429 |
| 2024-08-27 | 234.57 | $241.81 | 279525 |
| 2024-08-26 | 233.62 | $241.76 | 268702 |
| 2024-08-23 | 232.66 | $242.41 | 182000 |
| 2024-08-22 | 231.55 | $239.07 | 253744 |
| 2024-08-21 | 230.72 | $238.27 | 200815 |
| 2024-08-20 | 230.04 | $237.04 | 160100 |
| 2024-08-19 | 229.36 | $238.00 | 464200 |
| 2024-08-16 | 228.59 | $239.25 | 291839 |
| 2024-08-15 | 227.71 | $237.70 | 391400 |
| 2024-08-14 | 226.84 | $232.65 | 352700 |
| 2024-08-13 | 226.72 | $232.07 | 327600 |
| 2024-08-12 | 226.58 | $228.31 | 303007 |
| 2024-08-09 | 226.16 | $229.59 | 665727 |
| 2024-08-08 | 225.70 | $230.00 | 1.4M |
| 2024-08-07 | 225.43 | $225.31 | 796428 |
| 2024-08-06 | 225.19 | $230.83 | 895322 |
| 2024-08-05 | 224.55 | $233.33 | 576237 |
| 2024-08-02 | 223.47 | $237.13 | 745200 |
| 2024-08-01 | 222.32 | $235.95 | 771500 |
| 2024-07-31 | 221.09 | $220.92 | 726841 |
| 2024-07-30 | 220.61 | $222.71 | 362400 |
| 2024-07-29 | 220.05 | $222.63 | 278700 |
| 2024-07-26 | 219.43 | $220.30 | 500600 |
| 2024-07-25 | 218.78 | $222.49 | 266800 |
| 2024-07-24 | 217.66 | $224.57 | 168000 |
| 2024-07-23 | 216.36 | $223.37 | 157009 |
| 2024-07-22 | 215.23 | $222.59 | 374607 |
| 2024-07-19 | 214.27 | $221.79 | 292416 |
| 2024-07-18 | 213.28 | $220.27 | 535138 |
| 2024-07-17 | 212.37 | $230.30 | 590200 |
| 2024-07-16 | 211.15 | $229.28 | 356023 |
| 2024-07-15 | 210.10 | $219.84 | 245300 |
| 2024-07-12 | 209.57 | $220.47 | 493043 |
| 2024-07-11 | 209.10 | $224.48 | 376311 |
| 2024-07-10 | 208.20 | $220.58 | 364342 |
| 2024-07-09 | 207.53 | $218.07 | 453240 |
| 2024-07-08 | 207.25 | $211.73 | 283224 |
| 2024-07-05 | 207.49 | $214.06 | 257204 |
| 2024-07-03 | 207.55 | $211.44 | 228226 |
| 2024-07-02 | 207.73 | $211.25 | 461800 |
| 2024-07-01 | 207.92 | $211.44 | 586213 |
| 2024-06-28 | 207.80 | $210.33 | 1.1M |
| 2024-06-27 | 207.61 | $207.23 | 617328 |
| 2024-06-26 | 207.38 | $200.03 | 436500 |
| 2024-06-25 | 207.61 | $198.62 | 315806 |
| 2024-06-24 | 208.00 | $200.73 | 344500 |
| 2024-06-21 | 208.29 | $203.40 | 767200 |
| 2024-06-20 | 208.77 | $202.08 | 658200 |
| 2024-06-18 | 209.32 | $202.09 | 378717 |
| 2024-06-17 | 209.94 | $205.77 | 505200 |
| 2024-06-14 | 210.53 | $208.29 | 193248 |
| 2024-06-13 | 211.05 | $209.30 | 339538 |
| 2024-06-12 | 211.57 | $211.10 | 341500 |
| 2024-06-11 | 211.65 | $206.54 | 340100 |
| 2024-06-10 | 211.69 | $207.09 | 550400 |
| 2024-06-07 | 211.53 | $212.57 | 427810 |
| 2024-06-06 | 211.14 | $216.40 | 511300 |
| 2024-06-05 | 210.34 | $215.35 | 385400 |
| 2024-06-04 | 209.65 | $215.05 | 441707 |
| 2024-06-03 | 208.94 | $214.93 | 693545 |
| 2024-05-31 | 208.35 | $209.07 | 1.2M |
| 2024-05-30 | 207.83 | $206.64 | 887539 |
| 2024-05-29 | 208.07 | $202.51 | 469700 |
| 2024-05-28 | 208.39 | $204.64 | 1.1M |
| 2024-05-24 | 208.58 | $206.35 | 476900 |
| 2024-05-23 | 208.60 | $206.54 | 1.0M |
| 2024-05-22 | 208.61 | $213.09 | 283100 |
| 2024-05-21 | 208.51 | $212.99 | 637044 |
| 2024-05-20 | 208.42 | $214.59 | 527500 |
| 2024-05-17 | 208.05 | $217.64 | 392913 |
| 2024-05-16 | 207.50 | $218.57 | 1.2M |
| 2024-05-15 | 206.94 | $219.79 | 489886 |
| 2024-05-14 | 206.36 | $212.62 | 470500 |
| 2024-05-13 | 206.24 | $207.32 | 457341 |
| 2024-05-10 | 206.40 | $203.93 | 316507 |
| 2024-05-09 | 206.93 | $204.70 | 407800 |
| 2024-05-08 | 207.56 | $200.45 | 460900 |
| 2024-05-07 | 208.45 | $201.52 | 462601 |
| 2024-05-06 | 209.57 | $200.96 | 551439 |
| 2024-05-03 | 210.36 | $203.01 | 604100 |
| 2024-05-02 | 211.05 | $198.73 | 706549 |
| 2024-05-01 | 211.71 | $211.54 | 620701 |
| 2024-04-30 | 211.87 | $208.75 | 489548 |
| 2024-04-29 | 212.30 | $208.48 | 502328 |
| 2024-04-26 | 213.02 | $206.71 | 433200 |
| 2024-04-25 | 213.99 | $206.71 | 345100 |
| 2024-04-24 | 214.85 | $211.17 | 201415 |
| 2024-04-23 | 215.11 | $211.11 | 284400 |
| 2024-04-22 | 215.54 | $207.27 | 329746 |
| 2024-04-19 | 216.22 | $206.56 | 416411 |
| 2024-04-18 | 217.12 | $207.38 | 154319 |
| 2024-04-17 | 217.77 | $208.30 | 170400 |
| 2024-04-16 | 218.26 | $210.10 | 202600 |
| 2024-04-15 | 218.58 | $210.66 | 288334 |
| 2024-04-12 | 218.81 | $214.44 | 189500 |
| 2024-04-11 | 219.00 | $217.42 | 178015 |
| 2024-04-10 | 219.24 | $218.24 | 161200 |
| 2024-04-09 | 219.66 | $223.79 | 228300 |
| 2024-04-08 | 219.82 | $216.90 | 245228 |
| 2024-04-05 | 220.20 | $216.77 | 304400 |
| 2024-04-04 | 220.80 | $211.89 | 333600 |
| 2024-04-03 | 221.43 | $214.74 | 328815 |
| 2024-04-02 | 221.86 | $217.39 | 428500 |
| 2024-04-01 | 222.24 | $222.88 | 195900 |
| 2024-03-28 | 222.25 | $226.17 | 289000 |
| 2024-03-27 | 222.08 | $223.87 | 306800 |
| 2024-03-26 | 222.12 | $216.39 | 360930 |
| 2024-03-25 | 222.61 | $219.65 | 288000 |
| 2024-03-22 | 223.02 | $220.94 | 198915 |
| 2024-03-21 | 223.86 | $224.39 | 312200 |
| 2024-03-20 | 224.52 | $220.48 | 178826 |
| 2024-03-19 | 226.05 | $218.07 | 377200 |
| 2024-03-18 | 227.69 | $216.47 | 225124 |
| 2024-03-15 | 229.42 | $215.39 | 508439 |
| 2024-03-14 | 231.40 | $218.21 | 228612 |
| 2024-03-13 | 232.95 | $222.17 | 196900 |
| 2024-03-12 | 234.23 | $226.56 | 173005 |
| 2024-03-11 | 235.54 | $227.11 | 239600 |
| 2024-03-08 | 236.79 | $224.40 | 305200 |
| 2024-03-07 | 238.14 | $228.88 | 390800 |
| 2024-03-06 | 239.24 | $224.51 | 274923 |
| 2024-03-05 | 240.62 | $223.28 | 296700 |
| 2024-03-04 | 241.66 | $225.00 | 198518 |
| 2024-03-01 | 242.70 | $223.00 | 240129 |
| 2024-02-29 | 243.93 | $222.79 | 405700 |
| 2024-02-28 | 244.94 | $224.79 | 302500 |
| 2024-02-27 | 245.94 | $226.04 | 381700 |
| 2024-02-26 | 246.99 | $227.84 | 684604 |
| 2024-02-23 | 247.82 | $237.75 | 512233 |
| 2024-02-22 | 248.17 | $237.70 | 785700 |
| 2024-02-21 | 248.39 | $250.95 | 499600 |
| 2024-02-20 | 248.24 | $250.95 | 284500 |
| 2024-02-16 | 248.32 | $251.07 | 218349 |
| 2024-02-15 | 248.10 | $255.05 | 167200 |
| 2024-02-14 | 247.67 | $249.07 | 142041 |
| 2024-02-13 | 247.46 | $247.95 | 173708 |
| 2024-02-12 | 247.36 | $252.73 | 102300 |
| 2024-02-09 | 247.18 | $252.04 | 148200 |
| 2024-02-08 | 247.00 | $251.32 | 112229 |
| 2024-02-07 | 246.86 | $250.89 | 182744 |
| 2024-02-06 | 246.71 | $252.25 | 202903 |
| 2024-02-05 | 246.54 | $244.10 | 140400 |
| 2024-02-02 | 246.31 | $245.74 | 178810 |
| 2024-02-01 | 246.08 | $247.65 | 174500 |
| 2024-01-31 | 245.80 | $242.83 | 246300 |
| 2024-01-30 | 246.18 | $244.85 | 130833 |
| 2024-01-29 | 246.40 | $247.02 | 127316 |
| 2024-01-26 | 246.54 | $244.45 | 149700 |
| 2024-01-25 | 246.84 | $244.88 | 168400 |
| 2024-01-24 | 247.20 | $241.96 | 156129 |
| 2024-01-23 | 247.65 | $247.90 | 162307 |
| 2024-01-22 | 247.83 | $252.58 | 391611 |
| 2024-01-19 | 247.58 | $246.83 | 249715 |
| 2024-01-18 | 247.93 | $246.38 | 147145 |
| 2024-01-17 | 248.27 | $244.94 | 226606 |
| 2024-01-16 | 248.76 | $245.91 | 254500 |
| 2024-01-12 | 249.27 | $249.15 | 120200 |
| 2024-01-11 | 248.94 | $248.34 | 250101 |
| 2024-01-10 | 248.18 | $248.50 | 186302 |
| 2024-01-09 | 247.33 | $247.84 | 263911 |
| 2024-01-08 | 246.50 | $249.01 | 213400 |
| 2024-01-05 | 245.67 | $239.46 | 227400 |
| 2024-01-04 | 245.17 | $241.06 | 334900 |
| 2024-01-03 | 244.50 | $242.02 | 255400 |
| 2024-01-02 | 243.87 | $250.44 | 217139 |
| 2023-12-29 | 242.73 | $249.34 | 117700 |
| 2023-12-28 | 241.55 | $249.77 | 155521 |
| 2023-12-27 | 240.12 | $250.51 | 228700 |
| 2023-12-26 | 238.59 | $252.11 | 165500 |
| 2023-12-22 | 236.92 | $250.95 | 162500 |
| 2023-12-21 | 235.37 | $251.43 | 154400 |
| 2023-12-20 | 233.71 | $247.61 | 178500 |
| 2023-12-19 | 232.16 | $253.83 | 326500 |
| 2023-12-18 | 230.20 | $253.24 | 298000 |
| 2023-12-15 | 228.18 | $254.58 | 578604 |
| 2023-12-14 | 226.14 | $256.21 | 601400 |
| 2023-12-13 | 223.90 | $242.63 | 284600 |
| 2023-12-12 | 222.27 | $233.08 | 150549 |
| 2023-12-11 | 220.81 | $231.56 | 223100 |
| 2023-12-08 | 219.23 | $231.08 | 235614 |
| 2023-12-07 | 217.62 | $232.58 | 207100 |
| 2023-12-06 | 216.02 | $229.45 | 255700 |
| 2023-12-05 | 214.79 | $227.56 | 203816 |
| 2023-12-04 | 214.06 | $229.36 | 268200 |
| 2023-12-01 | 213.14 | $227.67 | 224100 |
| 2023-11-30 | 212.22 | $225.69 | 718400 |
| 2023-11-29 | 210.31 | $221.25 | 350500 |
| 2023-11-28 | 208.48 | $219.83 | 321000 |
| 2023-11-27 | 206.46 | $218.85 | 183935 |
| 2023-11-24 | 204.49 | $219.95 | 76041 |
| 2023-11-22 | 202.54 | $218.22 | 124419 |
| 2023-11-21 | 200.90 | $216.57 | 169600 |
| 2023-11-20 | 199.55 | $214.73 | 195001 |
| 2023-11-17 | 198.19 | $212.79 | 224000 |
| 2023-11-16 | 196.93 | $213.64 | 346700 |
| 2023-11-15 | 195.55 | $211.59 | 370046 |
| 2023-11-14 | 194.56 | $209.90 | 245300 |
| 2023-11-13 | 193.77 | $203.86 | 293100 |
| 2023-11-10 | 193.14 | $200.05 | 216313 |
| 2023-11-09 | 192.61 | $198.90 | 247510 |
| 2023-11-08 | 192.04 | $200.48 | 376000 |
| 2023-11-07 | 191.62 | $204.81 | 460700 |
| 2023-11-06 | 191.35 | $213.03 | 455840 |
| 2023-11-03 | 190.44 | $211.03 | 484541 |
| 2023-11-02 | 189.72 | $209.19 | 721200 |
| 2023-11-01 | 189.08 | $187.51 | 843000 |
| 2023-10-31 | 189.48 | $184.75 | 464100 |
| 2023-10-30 | 189.92 | $179.39 | 318700 |
| 2023-10-27 | 190.75 | $179.39 | 206400 |
| 2023-10-26 | 191.60 | $180.95 | 219700 |
| 2023-10-25 | 192.47 | $185.37 | 185000 |
| 2023-10-24 | 193.02 | $189.57 | 274400 |
| 2023-10-23 | 193.54 | $187.68 | 264202 |
| 2023-10-20 | 194.33 | $187.56 | 229517 |
| 2023-10-19 | 195.16 | $186.02 | 288400 |
| 2023-10-18 | 196.03 | $191.82 | 208337 |
| 2023-10-17 | 196.87 | $194.07 | 348716 |
| 2023-10-16 | 197.66 | $191.17 | 331745 |
| 2023-10-13 | 198.67 | $189.58 | 309416 |
| 2023-10-12 | 199.86 | $187.35 | 284500 |
| 2023-10-11 | 201.23 | $192.23 | 187514 |
| 2023-10-10 | 202.28 | $199.24 | 269733 |
| 2023-10-09 | 202.84 | $194.95 | 157400 |
| 2023-10-06 | 203.69 | $196.70 | 268418 |
| 2023-10-05 | 204.19 | $196.34 | 252500 |
| 2023-10-04 | 204.71 | $195.49 | 299700 |
| 2023-10-03 | 205.43 | $193.56 | 282448 |
| 2023-10-02 | 206.17 | $195.90 | 212400 |
| 2023-09-29 | 207.05 | $196.41 | 222422 |
| 2023-09-28 | 207.87 | $198.32 | 257826 |
| 2023-09-27 | 208.89 | $196.51 | 276100 |
| 2023-09-26 | 209.95 | $199.99 | 379700 |
| 2023-09-25 | 210.73 | $203.44 | 294324 |
| 2023-09-22 | 211.36 | $204.02 | 395221 |
| 2023-09-21 | 211.91 | $203.46 | 175927 |
| 2023-09-20 | 212.61 | $208.74 | 208105 |
| 2023-09-19 | 213.04 | $209.87 | 311500 |
| 2023-09-18 | 213.46 | $211.27 | 278600 |
| 2023-09-15 | 213.78 | $213.45 | 688100 |
| 2023-09-14 | 214.17 | $214.62 | 513300 |
| 2023-09-13 | 214.56 | $213.34 | 372834 |
| 2023-09-12 | 215.11 | $210.51 | 222600 |
| 2023-09-11 | 215.97 | $211.79 | 387524 |
| 2023-09-08 | 216.75 | $206.80 | 213200 |
| 2023-09-07 | 217.80 | $206.64 | 242911 |
| 2023-09-06 | 218.91 | $210.02 | 290823 |
| 2023-09-05 | 219.90 | $208.34 | 281100 |
| 2023-09-01 | 221.49 | $213.55 | 284300 |
| 2023-08-31 | 222.71 | $212.74 | 538030 |
| 2023-08-30 | 224.04 | $218.72 | 427100 |
| 2023-08-29 | 225.54 | $217.68 | 366406 |
| 2023-08-28 | 227.12 | $215.54 | 215239 |
| 2023-08-25 | 228.90 | $216.14 | 154641 |
| 2023-08-24 | 230.71 | $214.98 | 178000 |
| 2023-08-23 | 232.46 | $217.55 | 183300 |
| 2023-08-22 | 234.39 | $217.22 | 180300 |
| 2023-08-21 | 236.33 | $218.39 | 193600 |
| 2023-08-18 | 238.27 | $217.61 | 250300 |
| 2023-08-17 | 240.33 | $221.24 | 186700 |
| 2023-08-16 | 242.15 | $222.40 | 172700 |
| 2023-08-15 | 243.60 | $224.35 | 172500 |
| 2023-08-14 | 244.96 | $227.77 | 275837 |
| 2023-08-11 | 245.94 | $227.23 | 237100 |
| 2023-08-10 | 246.87 | $227.86 | 200730 |
| 2023-08-09 | 247.83 | $228.88 | 235426 |
| 2023-08-08 | 248.72 | $229.75 | 593000 |
| 2023-08-07 | 249.38 | $240.17 | 189100 |
| 2023-08-04 | 249.33 | $237.88 | 223000 |
| 2023-08-03 | 249.23 | $239.47 | 605728 |
| 2023-08-02 | 248.97 | $248.61 | 428108 |
| 2023-08-01 | 248.42 | $249.28 | 262112 |
| 2023-07-31 | 247.90 | $251.17 | 225500 |
| 2023-07-28 | 247.44 | $252.32 | 263700 |
| 2023-07-27 | 246.57 | $250.07 | 318500 |
| 2023-07-26 | 245.81 | $256.07 | 456919 |
| 2023-07-25 | 244.84 | $256.09 | 360418 |
| 2023-07-24 | 244.01 | $257.17 | 533400 |
| 2023-07-21 | 243.02 | $258.77 | 313516 |
| 2023-07-20 | 242.25 | $257.78 | 267927 |
| 2023-07-19 | 241.61 | $251.30 | 181600 |
| 2023-07-18 | 241.69 | $251.61 | 355200 |
| 2023-07-17 | 241.73 | $247.25 | 199643 |
| 2023-07-14 | 241.81 | $245.86 | 301300 |
| 2023-07-13 | 241.74 | $247.07 | 212400 |
| 2023-07-12 | 241.34 | $246.64 | 162132 |
| 2023-07-11 | 240.78 | $242.98 | 180027 |
| 2023-07-10 | 240.49 | $239.12 | 174300 |
| 2023-07-07 | 240.46 | $235.92 | 153045 |
| 2023-07-06 | 240.67 | $234.38 | 183146 |
| 2023-07-05 | 240.75 | $237.61 | 140000 |
| 2023-07-03 | 240.90 | $238.73 | 100426 |
| 2023-06-30 | 240.79 | $242.03 | 342181 |
| 2023-06-29 | 240.37 | $234.95 | 182502 |
| 2023-06-28 | 240.36 | $234.94 | 300600 |
| 2023-06-27 | 240.22 | $236.62 | 237000 |
| 2023-06-26 | 240.01 | $239.53 | 268200 |
| 2023-06-23 | 239.69 | $237.30 | 688008 |
| 2023-06-22 | 239.48 | $243.43 | 380203 |
| 2023-06-21 | 239.17 | $244.89 | 515011 |
| 2023-06-20 | 239.19 | $252.98 | 374400 |
| 2023-06-16 | 238.73 | $252.40 | 443247 |
| 2023-06-15 | 238.37 | $248.80 | 314021 |
| 2023-06-14 | 238.21 | $244.53 | 459700 |
| 2023-06-13 | 238.31 | $239.06 | 249000 |
| 2023-06-12 | 238.78 | $235.44 | 239037 |
| 2023-06-09 | 239.48 | $237.06 | 197600 |
| 2023-06-08 | 240.12 | $238.56 | 190301 |
| 2023-06-07 | 240.66 | $240.09 | 309600 |
| 2023-06-06 | 241.26 | $235.98 | 333626 |
| 2023-06-05 | 242.42 | $240.67 | 320362 |
| 2023-06-02 | 243.28 | $236.47 | 317630 |
| 2023-06-01 | 243.90 | $233.77 | 266021 |
| 2023-05-31 | 245.82 | $234.75 | 436845 |
| 2023-05-30 | 247.52 | $232.06 | 181146 |
| 2023-05-26 | 249.62 | $232.35 | 186500 |
| 2023-05-25 | 251.63 | $233.17 | 262300 |
| 2023-05-24 | 253.40 | $233.09 | 209800 |
| 2023-05-23 | 255.03 | $237.27 | 195700 |
| 2023-05-22 | 256.59 | $245.34 | 185800 |
| 2023-05-19 | 257.79 | $243.78 | 195011 |
| 2023-05-18 | 259.06 | $245.19 | 197220 |
| 2023-05-17 | 260.18 | $245.48 | 206925 |
| 2023-05-16 | 261.33 | $246.71 | 180420 |
| 2023-05-15 | 261.97 | $248.31 | 160200 |
| 2023-05-12 | 262.59 | $249.59 | 241116 |
| 2023-05-11 | 263.30 | $249.69 | 213200 |
| 2023-05-10 | 263.95 | $249.51 | 287400 |
| 2023-05-09 | 264.56 | $251.99 | 355122 |
| 2023-05-08 | 265.28 | $259.18 | 422306 |
| 2023-05-05 | 265.40 | $257.95 | 437310 |
| 2023-05-04 | 265.63 | $248.90 | 888023 |
| 2023-05-03 | 266.29 | $272.12 | 441900 |
| 2023-05-02 | 265.49 | $268.70 | 316746 |
| 2023-05-01 | 264.65 | $274.11 | 262217 |
| 2023-04-28 | 263.61 | $272.52 | 284100 |
| 2023-04-27 | 262.43 | $268.66 | 214009 |
| 2023-04-26 | 261.31 | $265.68 | 325800 |
| 2023-04-25 | 260.35 | $268.34 | 163142 |
| 2023-04-24 | 259.28 | $269.32 | 156701 |
| 2023-04-21 | 258.26 | $269.21 | 264027 |
| 2023-04-20 | 256.87 | $267.53 | 295600 |
| 2023-04-19 | 255.53 | $268.49 | 473200 |
| 2023-04-18 | 254.35 | $259.69 | 249932 |
| 2023-04-17 | 253.23 | $260.65 | 220041 |
| 2023-04-14 | 251.99 | $263.83 | 156705 |
| 2023-04-13 | 250.41 | $262.70 | 257500 |
| 2023-04-12 | 248.55 | $261.55 | 240147 |
| 2023-04-11 | 246.83 | $266.50 | 211623 |
| 2023-04-10 | 244.65 | $261.60 | 155533 |
| 2023-04-06 | 242.72 | $262.49 | 312036 |
| 2023-04-05 | 241.04 | $262.17 | 331133 |
| 2023-04-04 | 239.31 | $256.09 | 193000 |
| 2023-04-03 | 238.02 | $251.84 | 220118 |
| 2023-03-31 | 237.11 | $253.31 | 211900 |
| 2023-03-30 | 236.41 | $248.95 | 201500 |
| 2023-03-29 | 235.74 | $246.33 | 290300 |
| 2023-03-28 | 235.11 | $246.36 | 244239 |
| 2023-03-27 | 234.70 | $247.02 | 338800 |
| 2023-03-24 | 234.30 | $248.93 | 288100 |
| 2023-03-23 | 233.61 | $241.34 | 343014 |
| 2023-03-22 | 233.33 | $240.80 | 494700 |
| 2023-03-21 | 233.33 | $244.87 | 556724 |
| 2023-03-20 | 233.15 | $237.32 | 293624 |
| 2023-03-17 | 233.66 | $235.84 | 630519 |
| 2023-03-16 | 234.18 | $232.22 | 594063 |
| 2023-03-15 | 234.93 | $225.49 | 464506 |
| 2023-03-14 | 235.92 | $227.06 | 687746 |
| 2023-03-13 | 236.86 | $223.03 | 361354 |
| 2023-03-10 | 237.98 | $222.88 | 394600 |
| 2023-03-09 | 239.26 | $228.85 | 464214 |
| 2023-03-08 | 240.52 | $227.58 | 250900 |
| 2023-03-07 | 242.02 | $230.38 | 418934 |
| 2023-03-06 | 243.17 | $233.66 | 240821 |
| 2023-03-03 | 244.41 | $239.19 | 347432 |
| 2023-03-02 | 245.56 | $235.67 | 252600 |
| 2023-03-01 | 246.28 | $233.66 | 315700 |
| 2023-02-28 | 246.77 | $238.23 | 574800 |
| 2023-02-27 | 246.91 | $238.93 | 402100 |
| 2023-02-24 | 247.16 | $235.18 | 666600 |
| 2023-02-23 | 247.45 | $235.77 | 676512 |
| 2023-02-22 | 247.68 | $240.75 | 403120 |
| 2023-02-21 | 247.42 | $241.33 | 251000 |
| 2023-02-17 | 247.27 | $247.47 | 230107 |
| 2023-02-16 | 246.68 | $246.35 | 208047 |
| 2023-02-15 | 246.12 | $247.17 | 245300 |
| 2023-02-14 | 245.59 | $245.26 | 193019 |
| 2023-02-13 | 245.38 | $245.90 | 155100 |
| 2023-02-10 | 245.13 | $245.48 | 286815 |
| 2023-02-09 | 244.79 | $248.47 | 171400 |
| 2023-02-08 | 244.35 | $253.95 | 180000 |
| 2023-02-07 | 244.63 | $257.50 | 185408 |
| 2023-02-06 | 244.61 | $253.41 | 242731 |
| 2023-02-03 | 244.84 | $258.47 | 476926 |
| 2023-02-02 | 244.56 | $262.22 | 475600 |
| 2023-02-01 | 244.33 | $250.18 | 223700 |
| 2023-01-31 | 244.31 | $243.42 | 180245 |
| 2023-01-30 | 244.62 | $241.04 | 185700 |
| 2023-01-27 | 245.14 | $243.86 | 197700 |
| 2023-01-26 | 245.32 | $241.01 | 196200 |
| 2023-01-25 | 245.71 | $240.36 | 173300 |
| 2023-01-24 | 246.14 | $235.62 | 185200 |
| 2023-01-23 | 246.76 | $238.28 | 276622 |
| 2023-01-20 | 247.23 | $235.69 | 354133 |
| 2023-01-19 | 247.58 | $235.20 | 366016 |
| 2023-01-18 | 247.99 | $236.44 | 241829 |
| 2023-01-17 | 248.52 | $241.10 | 338200 |
| 2023-01-13 | 248.97 | $240.98 | 262843 |
| 2023-01-12 | 249.58 | $238.54 | 545100 |
| 2023-01-11 | 250.33 | $239.77 | 1.0M |
| 2023-01-10 | 250.76 | $259.48 | 243000 |
| 2023-01-09 | 250.16 | $257.15 | 295900 |
| 2023-01-06 | 249.56 | $257.93 | 512641 |
| 2023-01-05 | 248.67 | $253.00 | 395346 |
| 2023-01-04 | 247.82 | $257.50 | 288024 |
| 2023-01-03 | 246.74 | $249.85 | 259100 |
| 2022-12-30 | 246.37 | $249.63 | 240800 |
| 2022-12-29 | 246.13 | $251.35 | 210900 |
| 2022-12-28 | 245.27 | $247.55 | 348000 |
| 2022-12-27 | 244.20 | $248.87 | 198500 |
| 2022-12-23 | 242.98 | $248.81 | 276028 |
| 2022-12-22 | 241.82 | $248.05 | 224103 |
| 2022-12-21 | 240.70 | $247.71 | 399200 |
| 2022-12-20 | 239.17 | $242.71 | 327603 |
| 2022-12-19 | 237.73 | $243.35 | 356200 |
| 2022-12-16 | 236.43 | $247.01 | 655122 |
| 2022-12-15 | 234.78 | $250.07 | 336700 |
| 2022-12-14 | 233.14 | $253.28 | 620900 |
| 2022-12-13 | 231.23 | $253.49 | 523100 |
| 2022-12-12 | 229.05 | $248.47 | 502144 |
| 2022-12-09 | 227.60 | $247.34 | 712200 |
| 2022-12-08 | 226.15 | $245.13 | 441300 |
| 2022-12-07 | 223.91 | $240.32 | 385440 |
| 2022-12-06 | 221.94 | $235.97 | 474849 |
| 2022-12-05 | 220.34 | $235.78 | 277600 |
| 2022-12-02 | 218.67 | $242.58 | 493514 |
| 2022-12-01 | 216.59 | $244.80 | 835700 |
| 2022-11-30 | 214.77 | $234.12 | 644400 |
| 2022-11-29 | 214.03 | $226.15 | 430000 |
| 2022-11-28 | 213.45 | $224.49 | 425300 |
| 2022-11-25 | 212.93 | $225.54 | 151613 |
| 2022-11-23 | 212.20 | $225.71 | 456900 |
| 2022-11-22 | 211.30 | $217.00 | 236500 |
| 2022-11-21 | 210.67 | $214.04 | 320707 |
| 2022-11-18 | 209.78 | $217.40 | 414800 |
| 2022-11-17 | 208.80 | $213.86 | 230807 |
| 2022-11-16 | 207.79 | $217.29 | 454236 |
| 2022-11-15 | 206.82 | $215.02 | 494503 |
| 2022-11-14 | 206.18 | $210.00 | 340406 |
| 2022-11-11 | 205.79 | $219.51 | 514900 |
| 2022-11-10 | 204.59 | $218.20 | 339800 |
| 2022-11-09 | 203.35 | $200.45 | 428200 |
| 2022-11-08 | 202.66 | $200.81 | 236300 |
| 2022-11-07 | 202.18 | $204.13 | 209428 |
| 2022-11-04 | 201.48 | $202.39 | 292700 |
| 2022-11-03 | 201.07 | $200.92 | 311400 |
| 2022-11-02 | 201.00 | $208.40 | 446200 |
| 2022-11-01 | 200.86 | $219.24 | 451800 |
| 2022-10-31 | 200.21 | $214.56 | 504900 |
| 2022-10-28 | 199.90 | $214.13 | 591733 |
| 2022-10-27 | 199.27 | $211.00 | 547600 |
| 2022-10-26 | 198.92 | $207.62 | 574830 |
| 2022-10-25 | 198.94 | $204.39 | 369342 |
| 2022-10-24 | 198.82 | $196.37 | 406419 |
| 2022-10-21 | 199.21 | $197.67 | 463100 |
| 2022-10-20 | 199.70 | $193.67 | 441823 |
| 2022-10-19 | 200.62 | $197.90 | 218100 |
| 2022-10-18 | 201.43 | $202.31 | 392413 |
| 2022-10-17 | 202.33 | $202.04 | 479924 |
| 2022-10-14 | 203.37 | $195.67 | 399925 |
| 2022-10-13 | 204.96 | $193.30 | 471402 |
| 2022-10-12 | 206.92 | $186.76 | 548507 |
| 2022-10-11 | 209.52 | $191.03 | 337824 |
| 2022-10-10 | 211.85 | $190.28 | 304211 |
| 2022-10-07 | 214.60 | $194.22 | 344700 |
| 2022-10-06 | 216.99 | $199.43 | 397555 |
| 2022-10-05 | 218.89 | $205.55 | 361700 |
| 2022-10-04 | 220.27 | $206.25 | 972800 |
| 2022-10-03 | 221.04 | $208.50 | 411400 |
| 2022-09-30 | 221.76 | $201.46 | 412816 |
| 2022-09-29 | 223.02 | $203.97 | 277100 |
| 2022-09-28 | 224.13 | $207.96 | 316400 |
| 2022-09-27 | 224.88 | $201.97 | 302600 |
| 2022-09-26 | 225.88 | $204.34 | 227233 |
| 2022-09-23 | 226.87 | $207.48 | 426400 |
| 2022-09-22 | 228.23 | $211.88 | 379400 |
| 2022-09-21 | 229.14 | $214.19 | 302300 |
| 2022-09-20 | 229.91 | $220.24 | 432328 |
| 2022-09-19 | 230.68 | $222.95 | 361635 |
| 2022-09-16 | 231.64 | $227.35 | 1.1M |
| 2022-09-15 | 232.54 | $232.67 | 482229 |
| 2022-09-14 | 233.16 | $238.65 | 466800 |
| 2022-09-13 | 233.88 | $237.69 | 398928 |
| 2022-09-12 | 234.73 | $245.15 | 346000 |
| 2022-09-09 | 235.32 | $242.15 | 243003 |
| 2022-09-08 | 235.90 | $237.46 | 296121 |
| 2022-09-07 | 236.73 | $233.13 | 455639 |
| 2022-09-06 | 237.54 | $221.70 | 313744 |
| 2022-09-02 | 239.25 | $222.77 | 379200 |
| 2022-09-01 | 240.64 | $226.65 | 326100 |
| 2022-08-31 | 241.84 | $226.26 | 402100 |
| 2022-08-30 | 243.27 | $223.00 | 301900 |
| 2022-08-29 | 244.67 | $221.93 | 265500 |
| 2022-08-26 | 245.83 | $224.14 | 282830 |
| 2022-08-25 | 246.65 | $234.72 | 236600 |
| 2022-08-24 | 247.20 | $229.98 | 210942 |
| 2022-08-23 | 249.03 | $229.69 | 362240 |
| 2022-08-22 | 250.67 | $235.50 | 311615 |
| 2022-08-19 | 252.05 | $242.18 | 238500 |
| 2022-08-18 | 253.20 | $245.45 | 291043 |
| 2022-08-17 | 254.30 | $244.94 | 376114 |
| 2022-08-16 | 254.94 | $253.11 | 545133 |
| 2022-08-15 | 255.01 | $254.65 | 464802 |
| 2022-08-12 | 254.50 | $256.95 | 133123 |
| 2022-08-11 | 253.86 | $253.87 | 220348 |
| 2022-08-10 | 253.12 | $254.05 | 177536 |
| 2022-08-09 | 252.54 | $249.30 | 396300 |
| 2022-08-08 | 252.26 | $255.91 | 315337 |
| 2022-08-05 | 251.88 | $250.57 | 237700 |
| 2022-08-04 | 252.08 | $250.56 | 452800 |
| 2022-08-03 | 252.35 | $254.97 | 704800 |
| 2022-08-02 | 252.19 | $250.85 | 758618 |
| 2022-08-01 | 252.26 | $245.30 | 726400 |
| 2022-07-29 | 252.75 | $240.46 | 1.7M |
| 2022-07-28 | 253.02 | $245.69 | 1.9M |
| 2022-07-27 | 253.58 | $266.53 | 436817 |
| 2022-07-26 | 252.92 | $262.64 | 264200 |
| 2022-07-25 | 252.76 | $263.07 | 381607 |
| 2022-07-22 | 252.51 | $265.18 | 370000 |
| 2022-07-21 | 251.83 | $267.32 | 516441 |
| 2022-07-20 | 250.86 | $257.77 | 463310 |
| 2022-07-19 | 250.42 | $254.55 | 449000 |
| 2022-07-18 | 249.94 | $244.38 | 442400 |
| 2022-07-15 | 250.20 | $244.14 | 316617 |
| 2022-07-14 | 250.85 | $239.09 | 408300 |
| 2022-07-13 | 251.52 | $242.51 | 336322 |
| 2022-07-12 | 252.37 | $243.77 | 285300 |
| 2022-07-11 | 253.57 | $248.24 | 329482 |
| 2022-07-08 | 254.75 | $254.66 | 406039 |
| 2022-07-07 | 256.08 | $255.92 | 350600 |
| 2022-07-06 | 257.55 | $251.80 | 350218 |
| 2022-07-05 | 259.15 | $252.25 | 267319 |
| 2022-07-01 | 260.63 | $255.09 | 369021 |
| 2022-06-30 | 262.40 | $245.85 | 673800 |
| 2022-06-29 | 264.25 | $256.83 | 219430 |
| 2022-06-28 | 265.80 | $253.26 | 427700 |
| 2022-06-27 | 267.64 | $259.56 | 256747 |
| 2022-06-24 | 268.94 | $258.05 | 764346 |
| 2022-06-23 | 270.19 | $251.49 | 343735 |
| 2022-06-22 | 271.87 | $247.91 | 395100 |
| 2022-06-21 | 273.94 | $249.11 | 338110 |
| 2022-06-17 | 275.85 | $244.93 | 593014 |
| 2022-06-16 | 278.04 | $249.44 | 312700 |
| 2022-06-15 | 279.88 | $257.22 | 266300 |
| 2022-06-14 | 281.66 | $252.51 | 334511 |
| 2022-06-13 | 283.10 | $259.51 | 310839 |
| 2022-06-10 | 284.05 | $267.67 | 190400 |
| 2022-06-09 | 284.13 | $271.88 | 281300 |
| 2022-06-08 | 283.90 | $281.31 | 161900 |
| 2022-06-07 | 283.22 | $285.33 | 226033 |
| 2022-06-06 | 281.94 | $283.80 | 220834 |
| 2022-06-03 | 281.23 | $281.85 | 281300 |
| 2022-06-02 | 281.03 | $290.57 | 169928 |
| 2022-06-01 | 280.83 | $282.86 | 196500 |
| 2022-05-31 | 280.93 | $287.74 | 283400 |
| 2022-05-27 | 280.67 | $290.09 | 210300 |
| 2022-05-26 | 280.45 | $285.47 | 301112 |
| 2022-05-25 | 280.95 | $283.01 | 220700 |
| 2022-05-24 | 282.61 | $285.11 | 261903 |
| 2022-05-23 | 284.20 | $289.36 | 346444 |
| 2022-05-20 | 286.05 | $287.30 | 390300 |
| 2022-05-19 | 287.74 | $288.69 | 420500 |
| 2022-05-18 | 290.23 | $286.34 | 610330 |
| 2022-05-17 | 293.21 | $292.76 | 648246 |
| 2022-05-16 | 295.51 | $281.34 | 375200 |
| 2022-05-13 | 297.79 | $278.46 | 386539 |
| 2022-05-12 | 300.70 | $269.24 | 507900 |
| 2022-05-11 | 304.15 | $267.37 | 581300 |
| 2022-05-10 | 307.76 | $267.76 | 685710 |
| 2022-05-09 | 311.32 | $259.70 | 533348 |
| 2022-05-06 | 315.66 | $269.61 | 313700 |
| 2022-05-05 | 319.33 | $277.78 | 476100 |
| 2022-05-04 | 322.51 | $286.65 | 423100 |
| 2022-05-03 | 325.31 | $284.85 | 321600 |
| 2022-05-02 | 328.29 | $282.53 | 469900 |
| 2022-04-29 | 331.91 | $285.62 | 442300 |
| 2022-04-28 | 335.37 | $295.50 | 989544 |
| 2022-04-27 | 338.01 | $316.18 | 373300 |
| 2022-04-26 | 339.55 | $316.89 | 306800 |
| 2022-04-25 | 340.95 | $326.35 | 369322 |
| 2022-04-22 | 341.60 | $321.11 | 519200 |
| 2022-04-21 | 342.27 | $338.51 | 484500 |
| 2022-04-20 | 341.79 | $346.04 | 267708 |
| 2022-04-19 | 341.83 | $338.73 | 345228 |
| 2022-04-18 | 342.33 | $327.01 | 185400 |
| 2022-04-14 | 343.48 | $336.62 | 285422 |
| 2022-04-13 | 344.00 | $338.10 | 387747 |
| 2022-04-12 | 344.15 | $339.69 | 220200 |
| 2022-04-11 | 343.94 | $338.88 | 199100 |
| 2022-04-08 | 343.73 | $346.47 | 168600 |
| 2022-04-07 | 343.21 | $343.17 | 238844 |
| 2022-04-06 | 343.02 | $341.33 | 275630 |
| 2022-04-05 | 343.10 | $342.55 | 318400 |
| 2022-04-04 | 342.82 | $344.55 | 384100 |
| 2022-04-01 | 342.96 | $354.82 | 268500 |
| 2022-03-31 | 342.72 | $354.83 | 480537 |
| 2022-03-30 | 342.16 | $348.31 | 213200 |
| 2022-03-29 | 341.75 | $346.98 | 240300 |
| 2022-03-28 | 341.06 | $344.94 | 200039 |
| 2022-03-25 | 340.63 | $339.40 | 224700 |
| 2022-03-24 | 340.81 | $334.45 | 256715 |
| 2022-03-23 | 340.99 | $328.97 | 702500 |
| 2022-03-22 | 340.66 | $346.85 | 236645 |
| 2022-03-21 | 339.45 | $348.70 | 209536 |
| 2022-03-18 | 337.80 | $349.93 | 436615 |
| 2022-03-17 | 336.20 | $347.05 | 221400 |
| 2022-03-16 | 335.20 | $341.12 | 417000 |
| 2022-03-15 | 334.54 | $335.58 | 269100 |
| 2022-03-14 | 333.62 | $334.61 | 240443 |
| 2022-03-11 | 332.93 | $335.99 | 271932 |
| 2022-03-10 | 332.35 | $339.35 | 298440 |
| 2022-03-09 | 331.99 | $343.10 | 447131 |
| 2022-03-08 | 330.97 | $336.96 | 646809 |
| 2022-03-07 | 329.81 | $347.25 | 393014 |
| 2022-03-04 | 328.11 | $349.98 | 302592 |
| 2022-03-03 | 326.16 | $343.66 | 278700 |
| 2022-03-02 | 324.42 | $340.12 | 273635 |
| 2022-03-01 | 322.89 | $333.24 | 235514 |
| 2022-02-28 | 321.74 | $336.31 | 382400 |
| 2022-02-25 | 319.91 | $343.01 | 415611 |
| 2022-02-24 | 317.54 | $338.06 | 381733 |
| 2022-02-23 | 315.57 | $322.35 | 322734 |
| 2022-02-22 | 314.68 | $322.53 | 420112 |
| 2022-02-18 | 314.42 | $315.78 | 215600 |
| 2022-02-17 | 314.79 | $317.99 | 224200 |
| 2022-02-16 | 315.13 | $327.00 | 215900 |
| 2022-02-15 | 315.42 | $327.85 | 210321 |
| 2022-02-14 | 315.31 | $317.34 | 247300 |
| 2022-02-11 | 315.73 | $320.63 | 286100 |
| 2022-02-10 | 316.20 | $324.41 | 367900 |
| 2022-02-09 | 316.71 | $332.15 | 254000 |
| 2022-02-08 | 316.61 | $322.77 | 192600 |
| 2022-02-07 | 316.65 | $313.74 | 253326 |
| 2022-02-04 | 316.78 | $313.29 | 306100 |
| 2022-02-03 | 317.46 | $310.92 | 267621 |
| 2022-02-02 | 318.35 | $308.89 | 542000 |
| 2022-02-01 | 319.63 | $309.50 | 230300 |
| 2022-01-31 | 320.89 | $310.19 | 352000 |
| 2022-01-28 | 321.81 | $299.85 | 237500 |
| 2022-01-27 | 323.36 | $295.56 | 370000 |
| 2022-01-26 | 325.26 | $298.74 | 467900 |
| 2022-01-25 | 326.83 | $304.42 | 396725 |
| 2022-01-24 | 328.17 | $317.29 | 451313 |
| 2022-01-21 | 328.67 | $323.20 | 256800 |
| 2022-01-20 | 328.92 | $324.83 | 398700 |
| 2022-01-19 | 328.75 | $332.86 | 504323 |
| 2022-01-18 | 327.73 | $325.70 | 538100 |
| 2022-01-14 | 327.52 | $325.75 | 363930 |
| 2022-01-13 | 327.13 | $329.86 | 286446 |
| 2022-01-12 | 326.59 | $334.66 | 375225 |
| 2022-01-11 | 325.75 | $330.20 | 320045 |
| 2022-01-10 | 325.28 | $323.52 | 582100 |
| 2022-01-07 | 325.16 | $316.42 | 423220 |
| 2022-01-06 | 325.36 | $326.86 | 287827 |
| 2022-01-05 | 325.18 | $328.64 | 252501 |
| 2022-01-04 | 324.84 | $334.55 | 296809 |
| 2022-01-03 | 324.13 | $334.73 | 403543 |
| 2021-12-31 | 322.66 | $328.48 | 168300 |
| 2021-12-30 | 321.15 | $330.89 | 140000 |
| 2021-12-29 | 319.08 | $333.69 | 289202 |
| 2021-12-28 | 317.27 | $330.03 | 233100 |
| 2021-12-27 | 316.21 | $331.16 | 131547 |
| 2021-12-23 | 314.91 | $327.38 | 228700 |
| 2021-12-22 | 314.43 | $328.19 | 367815 |
| 2021-12-21 | 313.79 | $321.50 | 260600 |
| 2021-12-20 | 313.77 | $312.40 | 558600 |
| 2021-12-17 | 314.09 | $321.50 | 582674 |
| 2021-12-16 | 314.52 | $318.00 | 450100 |
| 2021-12-15 | 315.59 | $319.03 | 395715 |
| 2021-12-14 | 316.68 | $317.78 | 368323 |
| 2021-12-13 | 317.70 | $320.76 | 495900 |
| 2021-12-10 | 318.66 | $321.29 | 342700 |
| 2021-12-09 | 319.51 | $320.35 | 293933 |
| 2021-12-08 | 320.59 | $323.28 | 325334 |
| 2021-12-07 | 321.54 | $321.81 | 474600 |
| 2021-12-06 | 323.07 | $320.42 | 575600 |
| 2021-12-03 | 324.72 | $305.22 | 565110 |
| 2021-12-02 | 326.78 | $298.30 | 511400 |
| 2021-12-01 | 329.27 | $289.48 | 551541 |
| 2021-11-30 | 333.28 | $297.42 | 637718 |
| 2021-11-29 | 336.37 | $308.95 | 396610 |
| 2021-11-26 | 338.77 | $305.15 | 304500 |
| 2021-11-24 | 340.88 | $317.77 | 360104 |
| 2021-11-23 | 343.30 | $315.29 | 596000 |
| 2021-11-22 | 346.21 | $321.24 | 448700 |
| 2021-11-19 | 348.99 | $318.83 | 698400 |
| 2021-11-18 | 351.88 | $329.99 | 337340 |
| 2021-11-17 | 354.29 | $339.52 | 548200 |
| 2021-11-16 | 355.93 | $340.71 | 320800 |
| 2021-11-15 | 357.28 | $338.14 | 331306 |
| 2021-11-12 | 358.37 | $340.12 | 285900 |
| 2021-11-11 | 359.52 | $338.26 | 529123 |
| 2021-11-10 | 360.83 | $341.94 | 311300 |
| 2021-11-09 | 361.46 | $342.32 | 664900 |
| 2021-11-08 | 361.92 | $352.41 | 282815 |
| 2021-11-05 | 362.01 | $353.31 | 244500 |
| 2021-11-04 | 362.49 | $346.46 | 502300 |
| 2021-11-03 | 363.86 | $348.03 | 516612 |
| 2021-11-02 | 365.40 | $369.71 | 286900 |
| 2021-11-01 | 365.69 | $359.24 | 558728 |
| 2021-10-29 | 366.45 | $356.94 | 516639 |
| 2021-10-28 | 367.76 | $347.36 | 949320 |
| 2021-10-27 | 369.22 | $366.27 | 324500 |
| 2021-10-26 | 370.17 | $373.36 | 311320 |
| 2021-10-25 | 370.87 | $376.90 | 227200 |
| 2021-10-22 | 371.39 | $376.51 | 137700 |
| 2021-10-21 | 371.97 | $378.28 | 203900 |
| 2021-10-20 | 372.52 | $372.25 | 231140 |
| 2021-10-19 | 373.07 | $367.82 | 260400 |
| 2021-10-18 | 373.59 | $359.87 | 169048 |
| 2021-10-15 | 374.55 | $363.20 | 212400 |
| 2021-10-14 | 375.67 | $364.48 | 203200 |
| 2021-10-13 | 376.74 | $354.51 | 227500 |
| 2021-10-12 | 378.45 | $351.46 | 399300 |
| 2021-10-11 | 380.25 | $354.14 | 446043 |
| 2021-10-08 | 381.43 | $362.91 | 519900 |
| 2021-10-07 | 381.90 | $373.99 | 250100 |
| 2021-10-06 | 382.47 | $378.74 | 211523 |
| 2021-10-05 | 383.54 | $375.61 | 179111 |
| 2021-10-04 | 384.72 | $374.34 | 223500 |
| 2021-10-01 | 385.92 | $383.27 | 133447 |
| 2021-09-30 | 386.99 | $376.55 | 183844 |
| 2021-09-29 | 388.04 | $385.20 | 178231 |
| 2021-09-28 | 388.55 | $387.42 | 368446 |
| 2021-09-27 | 388.81 | $387.22 | 225911 |
| 2021-09-24 | 388.86 | $388.09 | 110400 |
| 2021-09-23 | 388.75 | $389.30 | 198005 |
| 2021-09-22 | 388.55 | $383.33 | 122622 |
| 2021-09-21 | 388.69 | $378.14 | 140442 |
| 2021-09-20 | 388.91 | $379.11 | 169214 |
| 2021-09-17 | 388.81 | $385.57 | 251426 |
| 2021-09-16 | 388.32 | $385.97 | 104700 |
| 2021-09-15 | 387.62 | $388.67 | 125200 |
| 2021-09-14 | 387.10 | $387.34 | 202901 |
| 2021-09-13 | 386.35 | $377.73 | 228747 |
| 2021-09-10 | 385.77 | $372.42 | 290000 |
| 2021-09-09 | 385.23 | $385.40 | 406915 |
| 2021-09-08 | 384.17 | $400.11 | 203744 |
| 2021-09-07 | 382.17 | $399.14 | 310729 |
| 2021-09-03 | 380.97 | $398.43 | 258100 |
| 2021-09-02 | 380.10 | $404.61 | 259522 |
| 2021-09-01 | 378.76 | $397.56 | 182600 |
| 2021-08-31 | 377.55 | $395.46 | 339600 |
| 2021-08-30 | 377.03 | $392.58 | 171800 |
| 2021-08-27 | 376.96 | $388.22 | 138500 |
| 2021-08-26 | 377.42 | $385.96 | 212916 |
| 2021-08-25 | 377.92 | $385.28 | 120700 |
| 2021-08-24 | 378.62 | $386.17 | 205400 |
| 2021-08-23 | 379.43 | $382.43 | 446313 |
| 2021-08-20 | 380.19 | $377.07 | 145943 |
| 2021-08-19 | 381.23 | $375.84 | 166200 |
| 2021-08-18 | 382.10 | $371.96 | 210300 |
| 2021-08-17 | 383.04 | $378.34 | 256000 |
| 2021-08-16 | 383.43 | $372.35 | 206678 |
| 2021-08-13 | 383.57 | $366.08 | 184200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
134.75
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
106.42
Average
216.04
Maximum
390.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 134.75 | $133.00 | 586085 |
| 2026-08-07 | 134.93 | $134.98 | 752300 |
| 2026-08-06 | 134.93 | $138.89 | 1.3M |
| 2026-08-05 | 134.51 | $136.78 | 645245 |
| 2026-08-04 | 134.27 | $140.12 | 605108 |
| 2026-08-03 | 133.66 | $139.70 | 1.0M |
| 2026-07-31 | 133.02 | $136.71 | 558100 |
| 2026-07-30 | 132.63 | $132.30 | 374400 |
| 2026-07-29 | 132.67 | $134.65 | 548900 |
| 2026-07-28 | 132.46 | $134.20 | 360417 |
| 2026-07-27 | 132.28 | $131.05 | 432600 |
| 2026-07-24 | 132.41 | $132.10 | 514544 |
| 2026-07-23 | 132.44 | $131.16 | 418305 |
| 2026-07-22 | 132.57 | $134.80 | 344000 |
| 2026-07-21 | 132.34 | $135.01 | 372624 |
| 2026-07-20 | 132.06 | $134.03 | 294700 |
| 2026-07-17 | 131.85 | $134.61 | 369049 |
| 2026-07-16 | 131.56 | $135.22 | 585400 |
| 2026-07-15 | 131.18 | $131.75 | 427500 |
| 2026-07-14 | 131.12 | $130.16 | 365200 |
| 2026-07-13 | 131.22 | $136.40 | 359400 |
| 2026-07-10 | 130.67 | $135.73 | 529500 |
| 2026-07-09 | 130.14 | $134.04 | 531426 |
| 2026-07-08 | 129.73 | $130.35 | 267300 |
| 2026-07-07 | 129.66 | $133.54 | 478945 |
| 2026-07-06 | 129.25 | $134.32 | 435022 |
| 2026-07-02 | 128.72 | $133.99 | 673200 |
| 2026-07-01 | 128.17 | $129.75 | 427229 |
| 2026-06-30 | 128.00 | $126.76 | 355563 |
| 2026-06-29 | 128.13 | $127.49 | 399000 |
| 2026-06-26 | 128.20 | $129.86 | 602443 |
| 2026-06-25 | 128.02 | $127.79 | 310305 |
| 2026-06-24 | 128.05 | $126.51 | 267734 |
| 2026-06-23 | 128.21 | $124.26 | 407232 |
| 2026-06-22 | 128.62 | $121.67 | 722851 |
| 2026-06-18 | 129.35 | $127.00 | 557458 |
| 2026-06-17 | 129.60 | $124.96 | 427111 |
| 2026-06-16 | 130.09 | $127.87 | 426441 |
| 2026-06-15 | 130.32 | $130.09 | 437434 |
| 2026-06-12 | 130.35 | $130.48 | 391300 |
| 2026-06-11 | 130.34 | $129.31 | 549300 |
| 2026-06-10 | 130.44 | $132.15 | 517002 |
| 2026-06-09 | 130.26 | $135.75 | 579532 |
| 2026-06-08 | 129.69 | $131.74 | 413339 |
| 2026-06-05 | 129.47 | $129.84 | 723524 |
| 2026-06-04 | 129.43 | $132.11 | 481242 |
| 2026-06-03 | 129.15 | $128.56 | 660105 |
| 2026-06-02 | 129.21 | $125.24 | 652447 |
| 2026-06-01 | 129.63 | $127.57 | 854933 |
| 2026-05-29 | 129.85 | $128.64 | 549500 |
| 2026-05-28 | 129.97 | $129.66 | 794136 |
| 2026-05-27 | 130.01 | $130.06 | 637100 |
| 2026-05-26 | 130.00 | $131.89 | 1.1M |
| 2026-05-22 | 129.80 | $132.75 | 648600 |
| 2026-05-21 | 129.49 | $131.90 | 624432 |
| 2026-05-20 | 129.24 | $135.18 | 641701 |
| 2026-05-19 | 128.61 | $132.74 | 744227 |
| 2026-05-18 | 128.18 | $130.41 | 796847 |
| 2026-05-15 | 127.94 | $129.71 | 542705 |
| 2026-05-14 | 127.76 | $130.28 | 557705 |
| 2026-05-13 | 127.49 | $130.04 | 705700 |
| 2026-05-12 | 127.22 | $129.03 | 771117 |
| 2026-05-11 | 127.03 | $129.72 | 857312 |
| 2026-05-08 | 126.75 | $133.06 | 947218 |
| 2026-05-07 | 126.09 | $131.68 | 1.3M |
| 2026-05-06 | 125.50 | $123.23 | 964100 |
| 2026-05-05 | 125.74 | $120.69 | 723042 |
| 2026-05-04 | 126.27 | $119.89 | 601301 |
| 2026-05-01 | 126.94 | $121.77 | 839918 |
| 2026-04-30 | 127.49 | $123.91 | 1.1M |
| 2026-04-29 | 127.86 | $133.30 | 622000 |
| 2026-04-28 | 127.29 | $135.52 | 795400 |
| 2026-04-27 | 126.42 | $135.07 | 776516 |
| 2026-04-24 | 125.51 | $136.56 | 1.0M |
| 2026-04-23 | 124.35 | $136.65 | 1.1M |
| 2026-04-22 | 123.05 | $138.81 | 3.4M |
| 2026-04-21 | 121.40 | $124.75 | 736247 |
| 2026-04-20 | 121.04 | $131.95 | 1.0M |
| 2026-04-17 | 119.89 | $131.58 | 1.3M |
| 2026-04-16 | 118.66 | $130.22 | 1.5M |
| 2026-04-15 | 117.45 | $126.34 | 775219 |
| 2026-04-14 | 116.51 | $125.21 | 823900 |
| 2026-04-13 | 115.60 | $123.18 | 640027 |
| 2026-04-10 | 114.80 | $118.39 | 475826 |
| 2026-04-09 | 114.42 | $120.27 | 981700 |
| 2026-04-08 | 113.80 | $119.03 | 691751 |
| 2026-04-07 | 113.25 | $115.51 | 521390 |
| 2026-04-06 | 113.02 | $115.04 | 451415 |
| 2026-04-02 | 112.80 | $117.81 | 493500 |
| 2026-04-01 | 112.28 | $118.42 | 596823 |
| 2026-03-31 | 111.63 | $119.61 | 692532 |
| 2026-03-30 | 110.79 | $114.93 | 797339 |
| 2026-03-27 | 110.36 | $116.22 | 1.1M |
| 2026-03-26 | 109.74 | $110.49 | 845000 |
| 2026-03-25 | 109.66 | $108.18 | 826100 |
| 2026-03-24 | 109.81 | $106.56 | 967565 |
| 2026-03-23 | 110.16 | $105.85 | 932709 |
| 2026-03-20 | 110.61 | $105.41 | 1.0M |
| 2026-03-19 | 111.16 | $107.05 | 634720 |
| 2026-03-18 | 111.59 | $107.81 | 701400 |
| 2026-03-17 | 111.99 | $109.00 | 560000 |
| 2026-03-16 | 112.30 | $109.23 | 843900 |
| 2026-03-13 | 112.63 | $107.32 | 694800 |
| 2026-03-12 | 113.18 | $108.26 | 700431 |
| 2026-03-11 | 113.70 | $111.75 | 585400 |
| 2026-03-10 | 113.91 | $111.84 | 657507 |
| 2026-03-09 | 114.13 | $113.61 | 919219 |
| 2026-03-06 | 114.18 | $113.31 | 876451 |
| 2026-03-05 | 114.27 | $117.57 | 576200 |
| 2026-03-04 | 113.92 | $119.18 | 884600 |
| 2026-03-03 | 113.37 | $122.19 | 1.2M |
| 2026-03-02 | 112.44 | $122.93 | 769828 |
| 2026-02-27 | 111.34 | $122.06 | 1.7M |
| 2026-02-26 | 110.21 | $119.02 | 2.3M |
| 2026-02-25 | 109.28 | $111.89 | 849300 |
| 2026-02-24 | 109.01 | $112.12 | 951700 |
| 2026-02-23 | 108.68 | $113.04 | 1.0M |
| 2026-02-20 | 108.22 | $115.45 | 1.3M |
| 2026-02-19 | 107.46 | $111.80 | 1.1M |
| 2026-02-18 | 107.00 | $112.51 | 1.1M |
| 2026-02-17 | 106.42 | $105.86 | 647200 |
| 2026-02-13 | 106.48 | $103.75 | 676100 |
| 2026-02-12 | 106.77 | $104.54 | 1.0M |
| 2026-02-11 | 107.01 | $106.95 | 780913 |
| 2026-02-10 | 107.01 | $105.86 | 865212 |
| 2026-02-09 | 107.13 | $106.21 | 741454 |
| 2026-02-06 | 107.23 | $108.42 | 764968 |
| 2026-02-05 | 107.11 | $105.89 | 809200 |
| 2026-02-04 | 107.23 | $106.00 | 1.0M |
| 2026-02-03 | 107.36 | $102.37 | 1.7M |
| 2026-02-02 | 107.89 | $103.36 | 1.3M |
| 2026-01-30 | 108.36 | $104.37 | 1.3M |
| 2026-01-29 | 108.79 | $105.48 | 1.0M |
| 2026-01-28 | 109.13 | $105.33 | 1.3M |
| 2026-01-27 | 109.53 | $104.52 | 1.4M |
| 2026-01-26 | 110.06 | $104.20 | 741600 |
| 2026-01-23 | 110.68 | $103.40 | 833447 |
| 2026-01-22 | 111.44 | $105.09 | 864118 |
| 2026-01-21 | 112.11 | $102.96 | 1.1M |
| 2026-01-20 | 113.08 | $100.34 | 904660 |
| 2026-01-16 | 114.42 | $103.00 | 821400 |
| 2026-01-15 | 115.62 | $104.61 | 968619 |
| 2026-01-14 | 116.78 | $103.05 | 1.1M |
| 2026-01-13 | 118.22 | $103.90 | 1.1M |
| 2026-01-12 | 119.73 | $108.56 | 1.4M |
| 2026-01-09 | 120.91 | $112.81 | 1.3M |
| 2026-01-08 | 121.76 | $110.01 | 2.9M |
| 2026-01-07 | 123.00 | $126.53 | 657309 |
| 2026-01-06 | 122.62 | $124.82 | 851727 |
| 2026-01-05 | 122.39 | $124.46 | 566818 |
| 2026-01-02 | 122.18 | $122.40 | 546700 |
| 2025-12-31 | 122.15 | $122.04 | 400307 |
| 2025-12-30 | 122.16 | $121.62 | 331700 |
| 2025-12-29 | 122.22 | $122.76 | 389230 |
| 2025-12-26 | 122.16 | $122.76 | 263824 |
| 2025-12-24 | 122.10 | $122.33 | 170600 |
| 2025-12-23 | 122.08 | $122.29 | 537819 |
| 2025-12-22 | 122.05 | $124.49 | 824300 |
| 2025-12-19 | 121.80 | $121.89 | 746100 |
| 2025-12-18 | 121.79 | $124.50 | 771814 |
| 2025-12-17 | 121.50 | $125.10 | 904000 |
| 2025-12-16 | 121.12 | $124.87 | 616600 |
| 2025-12-15 | 120.73 | $126.72 | 577633 |
| 2025-12-12 | 120.10 | $126.88 | 664900 |
| 2025-12-11 | 119.39 | $127.25 | 1.0M |
| 2025-12-10 | 118.56 | $130.50 | 1.3M |
| 2025-12-09 | 117.30 | $131.25 | 3.0M |
| 2025-12-08 | 115.83 | $119.82 | 494246 |
| 2025-12-05 | 115.41 | $120.50 | 476400 |
| 2025-12-04 | 114.88 | $118.86 | 383900 |
| 2025-12-03 | 114.46 | $119.12 | 737833 |
| 2025-12-02 | 113.97 | $116.17 | 762239 |
| 2025-12-01 | 113.74 | $114.41 | 591724 |
| 2025-11-28 | 113.67 | $114.42 | 251127 |
| 2025-11-26 | 113.59 | $115.29 | 637418 |
| 2025-11-25 | 113.41 | $114.70 | 625043 |
| 2025-11-24 | 113.27 | $111.39 | 480246 |
| 2025-11-21 | 113.47 | $110.23 | 491100 |
| 2025-11-20 | 113.81 | $104.64 | 521946 |
| 2025-11-19 | 114.78 | $105.70 | 515524 |
| 2025-11-18 | 115.73 | $107.47 | 907300 |
| 2025-11-17 | 116.60 | $103.86 | 685400 |
| 2025-11-14 | 117.94 | $107.00 | 619208 |
| 2025-11-13 | 119.09 | $109.44 | 507427 |
| 2025-11-12 | 120.11 | $111.49 | 585219 |
| 2025-11-11 | 121.02 | $112.26 | 792813 |
| 2025-11-10 | 121.94 | $107.97 | 588400 |
| 2025-11-07 | 123.41 | $109.40 | 896800 |
| 2025-11-06 | 124.88 | $108.51 | 3.0M |
| 2025-11-05 | 126.61 | $124.75 | 749275 |
| 2025-11-04 | 126.80 | $124.41 | 605100 |
| 2025-11-03 | 127.05 | $122.85 | 565802 |
| 2025-10-31 | 127.50 | $124.47 | 299915 |
| 2025-10-30 | 127.81 | $124.84 | 402600 |
| 2025-10-29 | 128.13 | $128.12 | 432200 |
| 2025-10-28 | 128.13 | $130.58 | 478400 |
| 2025-10-27 | 127.87 | $132.55 | 360036 |
| 2025-10-24 | 127.38 | $131.91 | 289522 |
| 2025-10-23 | 126.90 | $132.35 | 381040 |
| 2025-10-22 | 126.33 | $132.78 | 402643 |
| 2025-10-21 | 125.65 | $133.06 | 477639 |
| 2025-10-20 | 124.87 | $130.54 | 384416 |
| 2025-10-17 | 124.27 | $128.13 | 599513 |
| 2025-10-16 | 123.87 | $123.88 | 310100 |
| 2025-10-15 | 123.86 | $121.48 | 422303 |
| 2025-10-14 | 124.11 | $122.28 | 353241 |
| 2025-10-13 | 124.31 | $120.09 | 491600 |
| 2025-10-10 | 124.75 | $119.42 | 628000 |
| 2025-10-09 | 125.31 | $124.70 | 509021 |
| 2025-10-08 | 125.38 | $128.43 | 318146 |
| 2025-10-07 | 125.06 | $126.89 | 424329 |
| 2025-10-06 | 124.86 | $127.71 | 415231 |
| 2025-10-03 | 124.56 | $130.90 | 757842 |
| 2025-10-02 | 123.90 | $125.50 | 545800 |
| 2025-10-01 | 123.73 | $123.92 | 500623 |
| 2025-09-30 | 123.71 | $122.36 | 523624 |
| 2025-09-29 | 123.85 | $120.65 | 442335 |
| 2025-09-26 | 124.19 | $119.99 | 933268 |
| 2025-09-25 | 124.63 | $117.00 | 857217 |
| 2025-09-24 | 125.43 | $123.29 | 406300 |
| 2025-09-23 | 125.66 | $122.11 | 529700 |
| 2025-09-22 | 126.03 | $122.84 | 667109 |
| 2025-09-19 | 126.37 | $122.63 | 1.0M |
| 2025-09-18 | 126.76 | $125.80 | 529225 |
| 2025-09-17 | 126.86 | $125.62 | 534808 |
| 2025-09-16 | 126.99 | $125.82 | 407442 |
| 2025-09-15 | 127.11 | $125.89 | 1.1M |
| 2025-09-12 | 127.24 | $130.31 | 713000 |
| 2025-09-11 | 126.92 | $132.50 | 535100 |
| 2025-09-10 | 126.33 | $130.29 | 858800 |
| 2025-09-09 | 125.92 | $130.23 | 538800 |
| 2025-09-08 | 125.46 | $130.18 | 794835 |
| 2025-09-05 | 124.96 | $130.70 | 624100 |
| 2025-09-04 | 124.36 | $129.09 | 640312 |
| 2025-09-03 | 123.86 | $126.05 | 604000 |
| 2025-09-02 | 123.63 | $127.04 | 774100 |
| 2025-08-29 | 123.27 | $126.41 | 440800 |
| 2025-08-28 | 122.94 | $126.22 | 436400 |
| 2025-08-27 | 122.60 | $129.50 | 640800 |
| 2025-08-26 | 121.87 | $127.24 | 477949 |
| 2025-08-25 | 121.31 | $127.55 | 479000 |
| 2025-08-22 | 120.65 | $129.42 | 444429 |
| 2025-08-21 | 119.73 | $124.61 | 606500 |
| 2025-08-20 | 119.21 | $125.65 | 762800 |
| 2025-08-19 | 118.54 | $124.30 | 655400 |
| 2025-08-18 | 117.93 | $119.86 | 550800 |
| 2025-08-15 | 117.73 | $120.68 | 322200 |
| 2025-08-14 | 117.42 | $121.50 | 430042 |
| 2025-08-13 | 116.99 | $122.92 | 629539 |
| 2025-08-12 | 116.36 | $119.64 | 485919 |
| 2025-08-11 | 116.02 | $115.95 | 726600 |
| 2025-08-08 | 116.02 | $118.41 | 701200 |
| 2025-08-07 | 115.77 | $115.49 | 732700 |
| 2025-08-06 | 115.80 | $112.07 | 530400 |
| 2025-08-05 | 116.19 | $114.85 | 510400 |
| 2025-08-04 | 116.34 | $116.06 | 513023 |
| 2025-08-01 | 116.36 | $115.89 | 642836 |
| 2025-07-31 | 116.41 | $119.50 | 893751 |
| 2025-07-30 | 116.09 | $113.91 | 522423 |
| 2025-07-29 | 116.32 | $115.49 | 309600 |
| 2025-07-28 | 116.41 | $115.56 | 395743 |
| 2025-07-25 | 116.50 | $117.19 | 326404 |
| 2025-07-24 | 116.42 | $116.20 | 541318 |
| 2025-07-23 | 116.45 | $117.24 | 651700 |
| 2025-07-22 | 116.36 | $115.20 | 670104 |
| 2025-07-21 | 116.49 | $109.79 | 703758 |
| 2025-07-18 | 117.19 | $111.06 | 845809 |
| 2025-07-17 | 117.84 | $113.59 | 543600 |
| 2025-07-16 | 118.28 | $113.32 | 684024 |
| 2025-07-15 | 118.80 | $113.47 | 685300 |
| 2025-07-14 | 119.37 | $115.75 | 641744 |
| 2025-07-11 | 119.75 | $116.40 | 307900 |
| 2025-07-10 | 120.10 | $119.94 | 444210 |
| 2025-07-09 | 120.12 | $118.93 | 452217 |
| 2025-07-08 | 120.24 | $119.68 | 632500 |
| 2025-07-07 | 120.30 | $116.67 | 458045 |
| 2025-07-03 | 120.68 | $119.90 | 360100 |
| 2025-07-02 | 120.76 | $121.59 | 532500 |
| 2025-07-01 | 120.68 | $121.83 | 735539 |
| 2025-06-30 | 120.55 | $118.36 | 1.0M |
| 2025-06-27 | 120.79 | $119.47 | 712300 |
| 2025-06-26 | 120.92 | $119.58 | 303600 |
| 2025-06-25 | 121.07 | $119.15 | 431644 |
| 2025-06-24 | 121.27 | $120.10 | 461848 |
| 2025-06-23 | 121.39 | $118.06 | 447529 |
| 2025-06-20 | 121.74 | $118.31 | 1.3M |
| 2025-06-18 | 122.10 | $117.72 | 556011 |
| 2025-06-17 | 122.56 | $117.53 | 496923 |
| 2025-06-16 | 123.09 | $121.11 | 360800 |
| 2025-06-13 | 123.30 | $119.93 | 369000 |
| 2025-06-12 | 123.66 | $122.10 | 348600 |
| 2025-06-11 | 123.82 | $122.47 | 465400 |
| 2025-06-10 | 123.96 | $125.44 | 565032 |
| 2025-06-09 | 123.81 | $123.27 | 433300 |
| 2025-06-06 | 123.86 | $122.80 | 361939 |
| 2025-06-05 | 123.97 | $122.46 | 501841 |
| 2025-06-04 | 124.13 | $122.75 | 376306 |
| 2025-06-03 | 124.28 | $121.44 | 514742 |
| 2025-06-02 | 124.58 | $119.66 | 538400 |
| 2025-05-30 | 125.10 | $122.27 | 683821 |
| 2025-05-29 | 125.39 | $122.53 | 392500 |
| 2025-05-28 | 125.70 | $121.09 | 284819 |
| 2025-05-27 | 126.18 | $122.96 | 393500 |
| 2025-05-23 | 126.52 | $120.78 | 504900 |
| 2025-05-22 | 127.12 | $120.94 | 426349 |
| 2025-05-21 | 127.77 | $121.97 | 391200 |
| 2025-05-20 | 128.39 | $126.86 | 327442 |
| 2025-05-19 | 128.55 | $128.13 | 393122 |
| 2025-05-16 | 128.59 | $129.29 | 542810 |
| 2025-05-15 | 128.52 | $126.49 | 449000 |
| 2025-05-14 | 128.73 | $125.26 | 447200 |
| 2025-05-13 | 129.10 | $126.80 | 415400 |
| 2025-05-12 | 129.34 | $129.24 | 567605 |
| 2025-05-09 | 129.35 | $125.11 | 596400 |
| 2025-05-08 | 129.79 | $126.18 | 634613 |
| 2025-05-07 | 130.17 | $122.08 | 521200 |
| 2025-05-06 | 131.03 | $120.57 | 467143 |
| 2025-05-05 | 132.13 | $122.90 | 711045 |
| 2025-05-02 | 133.10 | $126.41 | 753300 |
| 2025-05-01 | 133.80 | $125.87 | 1.2M |
| 2025-04-30 | 134.64 | $137.05 | 969934 |
| 2025-04-29 | 134.38 | $138.22 | 815913 |
| 2025-04-28 | 133.98 | $134.90 | 864800 |
| 2025-04-25 | 133.88 | $135.21 | 678712 |
| 2025-04-24 | 133.74 | $135.66 | 691800 |
| 2025-04-23 | 133.54 | $133.02 | 688339 |
| 2025-04-22 | 133.59 | $131.44 | 547617 |
| 2025-04-21 | 133.82 | $129.15 | 1.0M |
| 2025-04-17 | 134.31 | $129.48 | 476220 |
| 2025-04-16 | 134.82 | $128.21 | 556213 |
| 2025-04-15 | 135.51 | $128.51 | 475443 |
| 2025-04-14 | 136.25 | $132.09 | 765400 |
| 2025-04-11 | 136.69 | $129.89 | 642250 |
| 2025-04-10 | 137.41 | $129.07 | 1.2M |
| 2025-04-09 | 138.28 | $135.16 | 1.3M |
| 2025-04-08 | 138.61 | $127.14 | 1.7M |
| 2025-04-07 | 139.82 | $130.69 | 1.5M |
| 2025-04-04 | 140.78 | $131.93 | 1.7M |
| 2025-04-03 | 141.71 | $137.99 | 1.2M |
| 2025-04-02 | 142.10 | $141.38 | 616502 |
| 2025-04-01 | 142.18 | $140.30 | 933600 |
| 2025-03-31 | 142.38 | $138.19 | 1.1M |
| 2025-03-28 | 142.82 | $137.80 | 776418 |
| 2025-03-27 | 143.35 | $139.37 | 839000 |
| 2025-03-26 | 143.77 | $140.23 | 747541 |
| 2025-03-25 | 144.14 | $139.25 | 1.1M |
| 2025-03-24 | 144.65 | $141.53 | 1.3M |
| 2025-03-21 | 144.98 | $141.56 | 12.1M |
| 2025-03-20 | 145.34 | $139.43 | 844000 |
| 2025-03-19 | 145.96 | $139.23 | 1.2M |
| 2025-03-18 | 146.67 | $139.96 | 796823 |
| 2025-03-17 | 147.38 | $139.75 | 960200 |
| 2025-03-14 | 148.18 | $137.71 | 900213 |
| 2025-03-13 | 149.28 | $136.28 | 1.0M |
| 2025-03-12 | 150.65 | $135.52 | 1.0M |
| 2025-03-11 | 152.25 | $138.82 | 1.4M |
| 2025-03-10 | 153.66 | $138.47 | 1.7M |
| 2025-03-07 | 155.26 | $139.85 | 1.1M |
| 2025-03-06 | 156.88 | $136.26 | 898700 |
| 2025-03-05 | 159.05 | $134.17 | 1.4M |
| 2025-03-04 | 161.67 | $130.79 | 1.5M |
| 2025-03-03 | 164.92 | $135.13 | 2.1M |
| 2025-02-28 | 168.05 | $132.75 | 5.9M |
| 2025-02-27 | 171.77 | $139.11 | 3.3M |
| 2025-02-26 | 175.21 | $177.63 | 765600 |
| 2025-02-25 | 174.95 | $177.63 | 802500 |
| 2025-02-24 | 174.67 | $177.64 | 611200 |
| 2025-02-21 | 174.36 | $175.64 | 397701 |
| 2025-02-20 | 174.22 | $175.13 | 767700 |
| 2025-02-19 | 174.13 | $174.82 | 591300 |
| 2025-02-18 | 174.06 | $169.33 | 537805 |
| 2025-02-14 | 174.55 | $167.43 | 518347 |
| 2025-02-13 | 175.30 | $167.61 | 594500 |
| 2025-02-12 | 176.11 | $168.33 | 488100 |
| 2025-02-11 | 176.93 | $171.31 | 405600 |
| 2025-02-10 | 177.53 | $171.46 | 470235 |
| 2025-02-07 | 178.16 | $171.10 | 466400 |
| 2025-02-06 | 178.91 | $173.62 | 456117 |
| 2025-02-05 | 179.46 | $176.03 | 416025 |
| 2025-02-04 | 179.83 | $174.90 | 415035 |
| 2025-02-03 | 180.34 | $175.10 | 939449 |
| 2025-01-31 | 180.90 | $180.24 | 436744 |
| 2025-01-30 | 180.97 | $182.84 | 440200 |
| 2025-01-29 | 180.77 | $180.58 | 330900 |
| 2025-01-28 | 180.79 | $181.18 | 476300 |
| 2025-01-27 | 180.75 | $183.66 | 492600 |
| 2025-01-24 | 180.44 | $180.98 | 585400 |
| 2025-01-23 | 180.38 | $180.74 | 651011 |
| 2025-01-22 | 180.34 | $180.76 | 641617 |
| 2025-01-21 | 180.30 | $182.45 | 593013 |
| 2025-01-17 | 180.07 | $181.27 | 589843 |
| 2025-01-16 | 179.95 | $181.45 | 685508 |
| 2025-01-15 | 179.79 | $176.55 | 600500 |
| 2025-01-14 | 180.13 | $179.17 | 440737 |
| 2025-01-13 | 180.23 | $178.54 | 480230 |
| 2025-01-10 | 180.41 | $174.61 | 757300 |
| 2025-01-08 | 181.02 | $177.96 | 447500 |
| 2025-01-07 | 181.34 | $179.79 | 348900 |
| 2025-01-06 | 181.51 | $180.49 | 497000 |
| 2025-01-03 | 181.62 | $181.75 | 362737 |
| 2025-01-02 | 181.60 | $179.05 | 443000 |
| 2024-12-31 | 181.87 | $177.98 | 266800 |
| 2024-12-30 | 182.28 | $177.05 | 335530 |
| 2024-12-27 | 182.83 | $179.51 | 317500 |
| 2024-12-26 | 183.18 | $180.14 | 458400 |
| 2024-12-24 | 183.50 | $177.26 | 115000 |
| 2024-12-23 | 184.16 | $178.25 | 343919 |
| 2024-12-20 | 184.78 | $178.16 | 1.4M |
| 2024-12-19 | 185.47 | $174.79 | 752039 |
| 2024-12-18 | 186.60 | $172.66 | 383401 |
| 2024-12-17 | 188.07 | $178.28 | 410938 |
| 2024-12-16 | 189.10 | $177.25 | 667000 |
| 2024-12-13 | 190.34 | $180.14 | 327200 |
| 2024-12-12 | 191.42 | $183.31 | 382300 |
| 2024-12-11 | 192.27 | $183.62 | 363682 |
| 2024-12-10 | 193.18 | $186.52 | 326717 |
| 2024-12-09 | 193.88 | $187.04 | 397336 |
| 2024-12-06 | 194.60 | $184.65 | 270600 |
| 2024-12-05 | 195.65 | $186.47 | 494744 |
| 2024-12-04 | 196.62 | $187.33 | 525123 |
| 2024-12-03 | 197.59 | $188.13 | 518700 |
| 2024-12-02 | 198.59 | $194.31 | 514900 |
| 2024-11-29 | 199.04 | $192.85 | 400527 |
| 2024-11-27 | 199.69 | $192.00 | 278612 |
| 2024-11-26 | 200.50 | $191.01 | 439411 |
| 2024-11-25 | 201.50 | $194.64 | 873400 |
| 2024-11-22 | 202.22 | $191.71 | 309439 |
| 2024-11-21 | 203.33 | $190.64 | 360672 |
| 2024-11-20 | 204.67 | $187.43 | 588502 |
| 2024-11-19 | 206.48 | $193.07 | 567300 |
| 2024-11-18 | 207.89 | $194.43 | 480600 |
| 2024-11-15 | 209.31 | $192.15 | 515700 |
| 2024-11-14 | 211.12 | $190.78 | 284600 |
| 2024-11-13 | 213.26 | $193.98 | 365100 |
| 2024-11-12 | 215.28 | $195.58 | 453263 |
| 2024-11-11 | 217.36 | $198.02 | 502000 |
| 2024-11-08 | 219.39 | $195.55 | 645597 |
| 2024-11-07 | 221.90 | $198.03 | 608200 |
| 2024-11-06 | 224.42 | $201.92 | 640800 |
| 2024-11-05 | 226.79 | $203.50 | 532844 |
| 2024-11-04 | 229.24 | $207.33 | 773708 |
| 2024-11-01 | 231.54 | $211.21 | 1.1M |
| 2024-10-31 | 233.68 | $201.06 | 1.5M |
| 2024-10-30 | 237.12 | $235.22 | 439100 |
| 2024-10-29 | 237.32 | $236.44 | 244200 |
| 2024-10-28 | 237.41 | $236.63 | 245800 |
| 2024-10-25 | 237.49 | $233.63 | 252200 |
| 2024-10-24 | 237.90 | $235.62 | 241600 |
| 2024-10-23 | 238.14 | $237.82 | 233200 |
| 2024-10-22 | 238.17 | $236.71 | 222600 |
| 2024-10-21 | 238.33 | $236.42 | 273523 |
| 2024-10-18 | 238.53 | $239.94 | 432100 |
| 2024-10-17 | 238.38 | $234.14 | 303800 |
| 2024-10-16 | 238.82 | $235.12 | 213600 |
| 2024-10-15 | 239.21 | $235.38 | 278346 |
| 2024-10-14 | 239.62 | $237.34 | 255428 |
| 2024-10-11 | 239.86 | $236.03 | 213900 |
| 2024-10-10 | 240.26 | $234.62 | 320121 |
| 2024-10-09 | 240.85 | $234.41 | 184109 |
| 2024-10-08 | 241.53 | $234.95 | 348515 |
| 2024-10-07 | 242.22 | $232.96 | 360800 |
| 2024-10-04 | 243.20 | $239.18 | 210700 |
| 2024-10-03 | 243.62 | $239.54 | 266000 |
| 2024-10-02 | 244.05 | $243.93 | 213928 |
| 2024-10-01 | 244.06 | $245.13 | 268500 |
| 2024-09-30 | 243.95 | $247.32 | 261007 |
| 2024-09-27 | 243.60 | $246.83 | 321510 |
| 2024-09-26 | 243.26 | $244.95 | 418700 |
| 2024-09-25 | 243.08 | $245.02 | 481400 |
| 2024-09-24 | 242.88 | $245.90 | 252007 |
| 2024-09-23 | 242.56 | $244.87 | 157541 |
| 2024-09-20 | 242.31 | $242.50 | 629600 |
| 2024-09-19 | 242.29 | $245.68 | 299600 |
| 2024-09-18 | 241.94 | $241.53 | 260600 |
| 2024-09-17 | 241.98 | $241.44 | 318028 |
| 2024-09-16 | 242.04 | $246.05 | 289700 |
| 2024-09-13 | 241.62 | $246.05 | 290600 |
| 2024-09-12 | 241.15 | $242.73 | 208039 |
| 2024-09-11 | 240.98 | $244.53 | 232800 |
| 2024-09-10 | 240.61 | $246.80 | 275932 |
| 2024-09-09 | 239.96 | $245.04 | 327900 |
| 2024-09-06 | 239.42 | $244.53 | 331100 |
| 2024-09-05 | 238.88 | $243.15 | 221700 |
| 2024-09-04 | 238.43 | $244.96 | 226000 |
| 2024-09-03 | 237.75 | $244.84 | 274028 |
| 2024-08-30 | 237.00 | $245.17 | 435640 |
| 2024-08-29 | 236.14 | $243.54 | 196100 |
| 2024-08-28 | 235.36 | $241.92 | 219429 |
| 2024-08-27 | 234.67 | $241.81 | 279525 |
| 2024-08-26 | 233.92 | $241.76 | 268702 |
| 2024-08-23 | 233.10 | $242.41 | 182000 |
| 2024-08-22 | 232.11 | $239.07 | 253744 |
| 2024-08-21 | 231.38 | $238.27 | 200815 |
| 2024-08-20 | 230.66 | $237.04 | 160100 |
| 2024-08-19 | 229.99 | $238.00 | 464200 |
| 2024-08-16 | 229.14 | $239.25 | 291839 |
| 2024-08-15 | 228.08 | $237.70 | 391400 |
| 2024-08-14 | 227.07 | $232.65 | 352700 |
| 2024-08-13 | 226.48 | $232.07 | 327600 |
| 2024-08-12 | 225.89 | $228.31 | 303007 |
| 2024-08-09 | 225.63 | $229.59 | 665727 |
| 2024-08-08 | 225.22 | $230.00 | 1.4M |
| 2024-08-07 | 224.71 | $225.31 | 796428 |
| 2024-08-06 | 224.65 | $230.83 | 895322 |
| 2024-08-05 | 224.00 | $233.33 | 576237 |
| 2024-08-02 | 223.02 | $237.13 | 745200 |
| 2024-08-01 | 221.53 | $235.95 | 771500 |
| 2024-07-31 | 220.02 | $220.92 | 726841 |
| 2024-07-30 | 219.92 | $222.71 | 362400 |
| 2024-07-29 | 219.63 | $222.63 | 278700 |
| 2024-07-26 | 219.31 | $220.30 | 500600 |
| 2024-07-25 | 219.21 | $222.49 | 266800 |
| 2024-07-24 | 218.86 | $224.57 | 168000 |
| 2024-07-23 | 218.26 | $223.37 | 157009 |
| 2024-07-22 | 217.72 | $222.59 | 374607 |
| 2024-07-19 | 217.21 | $221.79 | 292416 |
| 2024-07-18 | 216.73 | $220.27 | 535138 |
| 2024-07-17 | 216.36 | $230.30 | 590200 |
| 2024-07-16 | 214.89 | $229.28 | 356023 |
| 2024-07-15 | 213.37 | $219.84 | 245300 |
| 2024-07-12 | 212.69 | $220.47 | 493043 |
| 2024-07-11 | 211.87 | $224.48 | 376311 |
| 2024-07-10 | 210.55 | $220.58 | 364342 |
| 2024-07-09 | 209.49 | $218.07 | 453240 |
| 2024-07-08 | 208.59 | $211.73 | 283224 |
| 2024-07-05 | 208.26 | $214.06 | 257204 |
| 2024-07-03 | 207.65 | $211.44 | 228226 |
| 2024-07-02 | 207.25 | $211.25 | 461800 |
| 2024-07-01 | 206.83 | $211.44 | 586213 |
| 2024-06-28 | 206.34 | $210.33 | 1.1M |
| 2024-06-27 | 205.92 | $207.23 | 617328 |
| 2024-06-26 | 205.78 | $200.03 | 436500 |
| 2024-06-25 | 206.39 | $198.62 | 315806 |
| 2024-06-24 | 207.21 | $200.73 | 344500 |
| 2024-06-21 | 207.89 | $203.40 | 767200 |
| 2024-06-20 | 208.36 | $202.08 | 658200 |
| 2024-06-18 | 209.02 | $202.09 | 378717 |
| 2024-06-17 | 209.75 | $205.77 | 505200 |
| 2024-06-14 | 210.17 | $208.29 | 193248 |
| 2024-06-13 | 210.37 | $209.30 | 339538 |
| 2024-06-12 | 210.48 | $211.10 | 341500 |
| 2024-06-11 | 210.41 | $206.54 | 340100 |
| 2024-06-10 | 210.82 | $207.09 | 550400 |
| 2024-06-07 | 211.21 | $212.57 | 427810 |
| 2024-06-06 | 211.07 | $216.40 | 511300 |
| 2024-06-05 | 210.51 | $215.35 | 385400 |
| 2024-06-04 | 210.00 | $215.05 | 441707 |
| 2024-06-03 | 209.47 | $214.93 | 693545 |
| 2024-05-31 | 208.89 | $209.07 | 1.2M |
| 2024-05-30 | 208.88 | $206.64 | 887539 |
| 2024-05-29 | 209.11 | $202.51 | 469700 |
| 2024-05-28 | 209.81 | $204.64 | 1.1M |
| 2024-05-24 | 210.35 | $206.35 | 476900 |
| 2024-05-23 | 210.77 | $206.54 | 1.0M |
| 2024-05-22 | 211.22 | $213.09 | 283100 |
| 2024-05-21 | 211.02 | $212.99 | 637044 |
| 2024-05-20 | 210.81 | $214.59 | 527500 |
| 2024-05-17 | 210.41 | $217.64 | 392913 |
| 2024-05-16 | 209.65 | $218.57 | 1.2M |
| 2024-05-15 | 208.71 | $219.79 | 489886 |
| 2024-05-14 | 207.55 | $212.62 | 470500 |
| 2024-05-13 | 207.01 | $207.32 | 457341 |
| 2024-05-10 | 206.98 | $203.93 | 316507 |
| 2024-05-09 | 207.30 | $204.70 | 407800 |
| 2024-05-08 | 207.58 | $200.45 | 460900 |
| 2024-05-07 | 208.33 | $201.52 | 462601 |
| 2024-05-06 | 209.04 | $200.96 | 551439 |
| 2024-05-03 | 209.89 | $203.01 | 604100 |
| 2024-05-02 | 210.62 | $198.73 | 706549 |
| 2024-05-01 | 211.87 | $211.54 | 620701 |
| 2024-04-30 | 211.91 | $208.75 | 489548 |
| 2024-04-29 | 212.24 | $208.48 | 502328 |
| 2024-04-26 | 212.63 | $206.71 | 433200 |
| 2024-04-25 | 213.26 | $206.71 | 345100 |
| 2024-04-24 | 213.95 | $211.17 | 201415 |
| 2024-04-23 | 214.24 | $211.11 | 284400 |
| 2024-04-22 | 214.57 | $207.27 | 329746 |
| 2024-04-19 | 215.34 | $206.56 | 416411 |
| 2024-04-18 | 216.26 | $207.38 | 154319 |
| 2024-04-17 | 217.19 | $208.30 | 170400 |
| 2024-04-16 | 218.13 | $210.10 | 202600 |
| 2024-04-15 | 218.98 | $210.66 | 288334 |
| 2024-04-12 | 219.85 | $214.44 | 189500 |
| 2024-04-11 | 220.42 | $217.42 | 178015 |
| 2024-04-10 | 220.74 | $218.24 | 161200 |
| 2024-04-09 | 221.00 | $223.79 | 228300 |
| 2024-04-08 | 220.71 | $216.90 | 245228 |
| 2024-04-05 | 221.11 | $216.77 | 304400 |
| 2024-04-04 | 221.56 | $211.89 | 333600 |
| 2024-04-03 | 222.58 | $214.74 | 328815 |
| 2024-04-02 | 223.41 | $217.39 | 428500 |
| 2024-04-01 | 224.04 | $222.88 | 195900 |
| 2024-03-28 | 224.16 | $226.17 | 289000 |
| 2024-03-27 | 223.95 | $223.87 | 306800 |
| 2024-03-26 | 223.96 | $216.39 | 360930 |
| 2024-03-25 | 224.76 | $219.65 | 288000 |
| 2024-03-22 | 225.29 | $220.94 | 198915 |
| 2024-03-21 | 225.75 | $224.39 | 312200 |
| 2024-03-20 | 225.90 | $220.48 | 178826 |
| 2024-03-19 | 226.47 | $218.07 | 377200 |
| 2024-03-18 | 227.35 | $216.47 | 225124 |
| 2024-03-15 | 228.49 | $215.39 | 508439 |
| 2024-03-14 | 229.87 | $218.21 | 228612 |
| 2024-03-13 | 231.10 | $222.17 | 196900 |
| 2024-03-12 | 232.04 | $226.56 | 173005 |
| 2024-03-11 | 232.62 | $227.11 | 239600 |
| 2024-03-08 | 233.20 | $224.40 | 305200 |
| 2024-03-07 | 234.13 | $228.88 | 390800 |
| 2024-03-06 | 234.68 | $224.51 | 274923 |
| 2024-03-05 | 235.75 | $223.28 | 296700 |
| 2024-03-04 | 237.06 | $225.00 | 198518 |
| 2024-03-01 | 238.33 | $223.00 | 240129 |
| 2024-02-29 | 239.94 | $222.79 | 405700 |
| 2024-02-28 | 241.75 | $224.79 | 302500 |
| 2024-02-27 | 243.53 | $226.04 | 381700 |
| 2024-02-26 | 245.38 | $227.84 | 684604 |
| 2024-02-23 | 247.22 | $237.75 | 512233 |
| 2024-02-22 | 248.22 | $237.70 | 785700 |
| 2024-02-21 | 249.33 | $250.95 | 499600 |
| 2024-02-20 | 249.16 | $250.95 | 284500 |
| 2024-02-16 | 248.97 | $251.07 | 218349 |
| 2024-02-15 | 248.75 | $255.05 | 167200 |
| 2024-02-14 | 248.08 | $249.07 | 142041 |
| 2024-02-13 | 247.98 | $247.95 | 173708 |
| 2024-02-12 | 247.98 | $252.73 | 102300 |
| 2024-02-09 | 247.48 | $252.04 | 148200 |
| 2024-02-08 | 247.00 | $251.32 | 112229 |
| 2024-02-07 | 246.55 | $250.89 | 182744 |
| 2024-02-06 | 246.09 | $252.25 | 202903 |
| 2024-02-05 | 245.44 | $244.10 | 140400 |
| 2024-02-02 | 245.58 | $245.74 | 178810 |
| 2024-02-01 | 245.57 | $247.65 | 174500 |
| 2024-01-31 | 245.35 | $242.83 | 246300 |
| 2024-01-30 | 245.61 | $244.85 | 130833 |
| 2024-01-29 | 245.69 | $247.02 | 127316 |
| 2024-01-26 | 245.55 | $244.45 | 149700 |
| 2024-01-25 | 245.67 | $244.88 | 168400 |
| 2024-01-24 | 245.75 | $241.96 | 156129 |
| 2024-01-23 | 246.15 | $247.90 | 162307 |
| 2024-01-22 | 245.96 | $252.58 | 391611 |
| 2024-01-19 | 245.27 | $246.83 | 249715 |
| 2024-01-18 | 245.10 | $246.38 | 147145 |
| 2024-01-17 | 244.97 | $244.94 | 226606 |
| 2024-01-16 | 244.97 | $245.91 | 254500 |
| 2024-01-12 | 244.87 | $249.15 | 120200 |
| 2024-01-11 | 244.42 | $248.34 | 250101 |
| 2024-01-10 | 244.01 | $248.50 | 186302 |
| 2024-01-09 | 243.54 | $247.84 | 263911 |
| 2024-01-08 | 243.08 | $249.01 | 213400 |
| 2024-01-05 | 242.46 | $239.46 | 227400 |
| 2024-01-04 | 242.78 | $241.06 | 334900 |
| 2024-01-03 | 242.96 | $242.02 | 255400 |
| 2024-01-02 | 243.05 | $250.44 | 217139 |
| 2023-12-29 | 242.28 | $249.34 | 117700 |
| 2023-12-28 | 241.53 | $249.77 | 155521 |
| 2023-12-27 | 240.67 | $250.51 | 228700 |
| 2023-12-26 | 239.63 | $252.11 | 165500 |
| 2023-12-22 | 238.32 | $250.95 | 162500 |
| 2023-12-21 | 236.99 | $251.43 | 154400 |
| 2023-12-20 | 235.47 | $247.61 | 178500 |
| 2023-12-19 | 234.19 | $253.83 | 326500 |
| 2023-12-18 | 232.12 | $253.24 | 298000 |
| 2023-12-15 | 229.90 | $254.58 | 578604 |
| 2023-12-14 | 227.30 | $256.21 | 601400 |
| 2023-12-13 | 224.26 | $242.63 | 284600 |
| 2023-12-12 | 222.32 | $233.08 | 150549 |
| 2023-12-11 | 221.19 | $231.56 | 223100 |
| 2023-12-08 | 220.10 | $231.08 | 235614 |
| 2023-12-07 | 218.94 | $232.58 | 207100 |
| 2023-12-06 | 217.51 | $229.45 | 255700 |
| 2023-12-05 | 216.25 | $227.56 | 203816 |
| 2023-12-04 | 215.06 | $229.36 | 268200 |
| 2023-12-01 | 213.56 | $227.67 | 224100 |
| 2023-11-30 | 212.07 | $225.69 | 718400 |
| 2023-11-29 | 210.64 | $221.25 | 350500 |
| 2023-11-28 | 209.52 | $219.83 | 321000 |
| 2023-11-27 | 208.44 | $218.85 | 183935 |
| 2023-11-24 | 207.34 | $219.95 | 76041 |
| 2023-11-22 | 206.01 | $218.22 | 124419 |
| 2023-11-21 | 204.73 | $216.57 | 169600 |
| 2023-11-20 | 203.48 | $214.73 | 195001 |
| 2023-11-17 | 202.30 | $212.79 | 224000 |
| 2023-11-16 | 201.19 | $213.64 | 346700 |
| 2023-11-15 | 199.88 | $211.59 | 370046 |
| 2023-11-14 | 198.65 | $209.90 | 245300 |
| 2023-11-13 | 197.46 | $203.86 | 293100 |
| 2023-11-10 | 196.79 | $200.05 | 216313 |
| 2023-11-09 | 196.45 | $198.90 | 247510 |
| 2023-11-08 | 196.19 | $200.48 | 376000 |
| 2023-11-07 | 195.74 | $204.81 | 460700 |
| 2023-11-06 | 194.78 | $213.03 | 455840 |
| 2023-11-03 | 192.86 | $211.03 | 484541 |
| 2023-11-02 | 190.95 | $209.19 | 721200 |
| 2023-11-01 | 189.03 | $187.51 | 843000 |
| 2023-10-31 | 189.19 | $184.75 | 464100 |
| 2023-10-30 | 189.65 | $179.39 | 318700 |
| 2023-10-27 | 190.73 | $179.39 | 206400 |
| 2023-10-26 | 191.93 | $180.95 | 219700 |
| 2023-10-25 | 193.08 | $185.37 | 185000 |
| 2023-10-24 | 193.90 | $189.57 | 274400 |
| 2023-10-23 | 194.35 | $187.68 | 264202 |
| 2023-10-20 | 195.05 | $187.56 | 229517 |
| 2023-10-19 | 195.84 | $186.02 | 288400 |
| 2023-10-18 | 196.88 | $191.82 | 208337 |
| 2023-10-17 | 197.41 | $194.07 | 348716 |
| 2023-10-16 | 197.76 | $191.17 | 331745 |
| 2023-10-13 | 198.45 | $189.58 | 309416 |
| 2023-10-12 | 199.39 | $187.35 | 284500 |
| 2023-10-11 | 200.65 | $192.23 | 187514 |
| 2023-10-10 | 201.54 | $199.24 | 269733 |
| 2023-10-09 | 201.78 | $194.95 | 157400 |
| 2023-10-06 | 202.50 | $196.70 | 268418 |
| 2023-10-05 | 203.11 | $196.34 | 252500 |
| 2023-10-04 | 203.83 | $195.49 | 299700 |
| 2023-10-03 | 204.70 | $193.56 | 282448 |
| 2023-10-02 | 205.88 | $195.90 | 212400 |
| 2023-09-29 | 206.93 | $196.41 | 222422 |
| 2023-09-28 | 208.03 | $198.32 | 257826 |
| 2023-09-27 | 209.06 | $196.51 | 276100 |
| 2023-09-26 | 210.38 | $199.99 | 379700 |
| 2023-09-25 | 211.47 | $203.44 | 294324 |
| 2023-09-22 | 212.31 | $204.02 | 395221 |
| 2023-09-21 | 213.19 | $203.46 | 175927 |
| 2023-09-20 | 214.21 | $208.74 | 208105 |
| 2023-09-19 | 214.79 | $209.87 | 311500 |
| 2023-09-18 | 215.30 | $211.27 | 278600 |
| 2023-09-15 | 215.73 | $213.45 | 688100 |
| 2023-09-14 | 215.97 | $214.62 | 513300 |
| 2023-09-13 | 216.11 | $213.34 | 372834 |
| 2023-09-12 | 216.40 | $210.51 | 222600 |
| 2023-09-11 | 217.02 | $211.79 | 387524 |
| 2023-09-08 | 217.57 | $206.80 | 213200 |
| 2023-09-07 | 218.71 | $206.64 | 242911 |
| 2023-09-06 | 219.98 | $210.02 | 290823 |
| 2023-09-05 | 221.03 | $208.34 | 281100 |
| 2023-09-01 | 222.36 | $213.55 | 284300 |
| 2023-08-31 | 223.29 | $212.74 | 538030 |
| 2023-08-30 | 224.40 | $218.72 | 427100 |
| 2023-08-29 | 225.00 | $217.68 | 366406 |
| 2023-08-28 | 225.77 | $215.54 | 215239 |
| 2023-08-25 | 226.85 | $216.14 | 154641 |
| 2023-08-24 | 227.97 | $214.98 | 178000 |
| 2023-08-23 | 229.34 | $217.55 | 183300 |
| 2023-08-22 | 230.58 | $217.22 | 180300 |
| 2023-08-21 | 231.99 | $218.39 | 193600 |
| 2023-08-18 | 233.42 | $217.61 | 250300 |
| 2023-08-17 | 235.08 | $221.24 | 186700 |
| 2023-08-16 | 236.54 | $222.40 | 172700 |
| 2023-08-15 | 238.03 | $224.35 | 172500 |
| 2023-08-14 | 239.47 | $227.77 | 275837 |
| 2023-08-11 | 240.70 | $227.23 | 237100 |
| 2023-08-10 | 242.12 | $227.86 | 200730 |
| 2023-08-09 | 243.62 | $228.88 | 235426 |
| 2023-08-08 | 245.17 | $229.75 | 593000 |
| 2023-08-07 | 246.79 | $240.17 | 189100 |
| 2023-08-04 | 247.49 | $237.88 | 223000 |
| 2023-08-03 | 248.50 | $239.47 | 605728 |
| 2023-08-02 | 249.45 | $248.61 | 428108 |
| 2023-08-01 | 249.54 | $249.28 | 262112 |
| 2023-07-31 | 249.57 | $251.17 | 225500 |
| 2023-07-28 | 249.40 | $252.32 | 263700 |
| 2023-07-27 | 249.10 | $250.07 | 318500 |
| 2023-07-26 | 248.99 | $256.07 | 456919 |
| 2023-07-25 | 248.25 | $256.09 | 360418 |
| 2023-07-24 | 247.42 | $257.17 | 533400 |
| 2023-07-21 | 246.40 | $258.77 | 313516 |
| 2023-07-20 | 245.09 | $257.78 | 267927 |
| 2023-07-19 | 243.76 | $251.30 | 181600 |
| 2023-07-18 | 242.97 | $251.61 | 355200 |
| 2023-07-17 | 242.06 | $247.25 | 199643 |
| 2023-07-14 | 241.51 | $245.86 | 301300 |
| 2023-07-13 | 241.05 | $247.07 | 212400 |
| 2023-07-12 | 240.42 | $246.64 | 162132 |
| 2023-07-11 | 239.76 | $242.98 | 180027 |
| 2023-07-10 | 239.42 | $239.12 | 174300 |
| 2023-07-07 | 239.46 | $235.92 | 153045 |
| 2023-07-06 | 239.83 | $234.38 | 183146 |
| 2023-07-05 | 240.40 | $237.61 | 140000 |
| 2023-07-03 | 240.69 | $238.73 | 100426 |
| 2023-06-30 | 240.90 | $242.03 | 342181 |
| 2023-06-29 | 240.78 | $234.95 | 182502 |
| 2023-06-28 | 241.40 | $234.94 | 300600 |
| 2023-06-27 | 242.08 | $236.62 | 237000 |
| 2023-06-26 | 242.65 | $239.53 | 268200 |
| 2023-06-23 | 242.98 | $237.30 | 688008 |
| 2023-06-22 | 243.58 | $243.43 | 380203 |
| 2023-06-21 | 243.59 | $244.89 | 515011 |
| 2023-06-20 | 243.45 | $252.98 | 374400 |
| 2023-06-16 | 242.45 | $252.40 | 443247 |
| 2023-06-15 | 241.40 | $248.80 | 314021 |
| 2023-06-14 | 240.63 | $244.53 | 459700 |
| 2023-06-13 | 240.22 | $239.06 | 249000 |
| 2023-06-12 | 240.34 | $235.44 | 239037 |
| 2023-06-09 | 240.85 | $237.06 | 197600 |
| 2023-06-08 | 241.25 | $238.56 | 190301 |
| 2023-06-07 | 241.54 | $240.09 | 309600 |
| 2023-06-06 | 241.69 | $235.98 | 333626 |
| 2023-06-05 | 242.29 | $240.67 | 320362 |
| 2023-06-02 | 242.46 | $236.47 | 317630 |
| 2023-06-01 | 243.09 | $233.77 | 266021 |
| 2023-05-31 | 244.07 | $234.75 | 436845 |
| 2023-05-30 | 245.05 | $232.06 | 181146 |
| 2023-05-26 | 246.42 | $232.35 | 186500 |
| 2023-05-25 | 247.90 | $233.17 | 262300 |
| 2023-05-24 | 249.45 | $233.09 | 209800 |
| 2023-05-23 | 251.17 | $237.27 | 195700 |
| 2023-05-22 | 252.64 | $245.34 | 185800 |
| 2023-05-19 | 253.40 | $243.78 | 195011 |
| 2023-05-18 | 254.42 | $245.19 | 197220 |
| 2023-05-17 | 255.39 | $245.48 | 206925 |
| 2023-05-16 | 256.43 | $246.71 | 180420 |
| 2023-05-15 | 257.45 | $248.31 | 160200 |
| 2023-05-12 | 258.42 | $249.59 | 241116 |
| 2023-05-11 | 259.34 | $249.69 | 213200 |
| 2023-05-10 | 260.36 | $249.51 | 287400 |
| 2023-05-09 | 261.50 | $251.99 | 355122 |
| 2023-05-08 | 262.50 | $259.18 | 422306 |
| 2023-05-05 | 262.85 | $257.95 | 437310 |
| 2023-05-04 | 263.37 | $248.90 | 888023 |
| 2023-05-03 | 264.89 | $272.12 | 441900 |
| 2023-05-02 | 264.13 | $268.70 | 316746 |
| 2023-05-01 | 263.65 | $274.11 | 262217 |
| 2023-04-28 | 262.55 | $272.52 | 284100 |
| 2023-04-27 | 261.50 | $268.66 | 214009 |
| 2023-04-26 | 260.75 | $265.68 | 325800 |
| 2023-04-25 | 260.23 | $268.34 | 163142 |
| 2023-04-24 | 259.38 | $269.32 | 156701 |
| 2023-04-21 | 258.33 | $269.21 | 264027 |
| 2023-04-20 | 257.18 | $267.53 | 295600 |
| 2023-04-19 | 256.09 | $268.49 | 473200 |
| 2023-04-18 | 254.79 | $259.69 | 249932 |
| 2023-04-17 | 254.27 | $260.65 | 220041 |
| 2023-04-14 | 253.60 | $263.83 | 156705 |
| 2023-04-13 | 252.53 | $262.70 | 257500 |
| 2023-04-12 | 251.45 | $261.55 | 240147 |
| 2023-04-11 | 250.39 | $266.50 | 211623 |
| 2023-04-10 | 248.70 | $261.60 | 155533 |
| 2023-04-06 | 247.34 | $262.49 | 312036 |
| 2023-04-05 | 245.74 | $262.17 | 331133 |
| 2023-04-04 | 244.01 | $256.09 | 193000 |
| 2023-04-03 | 242.74 | $251.84 | 220118 |
| 2023-03-31 | 241.78 | $253.31 | 211900 |
| 2023-03-30 | 240.57 | $248.95 | 201500 |
| 2023-03-29 | 239.69 | $246.33 | 290300 |
| 2023-03-28 | 238.99 | $246.36 | 244239 |
| 2023-03-27 | 238.21 | $247.02 | 338800 |
| 2023-03-24 | 237.29 | $248.93 | 288100 |
| 2023-03-23 | 236.06 | $241.34 | 343014 |
| 2023-03-22 | 235.51 | $240.80 | 494700 |
| 2023-03-21 | 234.95 | $244.87 | 556724 |
| 2023-03-20 | 233.91 | $237.32 | 293624 |
| 2023-03-17 | 233.55 | $235.84 | 630519 |
| 2023-03-16 | 233.30 | $232.22 | 594063 |
| 2023-03-15 | 233.42 | $225.49 | 464506 |
| 2023-03-14 | 234.25 | $227.06 | 687746 |
| 2023-03-13 | 235.01 | $223.03 | 361354 |
| 2023-03-10 | 236.27 | $222.88 | 394600 |
| 2023-03-09 | 237.68 | $228.85 | 464214 |
| 2023-03-08 | 238.61 | $227.58 | 250900 |
| 2023-03-07 | 239.77 | $230.38 | 418934 |
| 2023-03-06 | 240.76 | $233.66 | 240821 |
| 2023-03-03 | 241.51 | $239.19 | 347432 |
| 2023-03-02 | 241.75 | $235.67 | 252600 |
| 2023-03-01 | 242.39 | $233.66 | 315700 |
| 2023-02-28 | 243.31 | $238.23 | 574800 |
| 2023-02-27 | 243.85 | $238.93 | 402100 |
| 2023-02-24 | 244.36 | $235.18 | 666600 |
| 2023-02-23 | 245.33 | $235.77 | 676512 |
| 2023-02-22 | 246.34 | $240.75 | 403120 |
| 2023-02-21 | 246.93 | $241.33 | 251000 |
| 2023-02-17 | 247.52 | $247.47 | 230107 |
| 2023-02-16 | 247.52 | $246.35 | 208047 |
| 2023-02-15 | 247.64 | $247.17 | 245300 |
| 2023-02-14 | 247.69 | $245.26 | 193019 |
| 2023-02-13 | 247.95 | $245.90 | 155100 |
| 2023-02-10 | 248.16 | $245.48 | 286815 |
| 2023-02-09 | 248.45 | $248.47 | 171400 |
| 2023-02-08 | 248.45 | $253.95 | 180000 |
| 2023-02-07 | 247.87 | $257.50 | 185408 |
| 2023-02-06 | 246.85 | $253.41 | 242731 |
| 2023-02-03 | 246.16 | $258.47 | 476926 |
| 2023-02-02 | 244.87 | $262.22 | 475600 |
| 2023-02-01 | 243.04 | $250.18 | 223700 |
| 2023-01-31 | 242.29 | $243.42 | 180245 |
| 2023-01-30 | 242.17 | $241.04 | 185700 |
| 2023-01-27 | 242.29 | $243.86 | 197700 |
| 2023-01-26 | 242.12 | $241.01 | 196200 |
| 2023-01-25 | 242.24 | $240.36 | 173300 |
| 2023-01-24 | 242.44 | $235.62 | 185200 |
| 2023-01-23 | 243.15 | $238.28 | 276622 |
| 2023-01-20 | 243.67 | $235.69 | 354133 |
| 2023-01-19 | 244.50 | $235.20 | 366016 |
| 2023-01-18 | 245.48 | $236.44 | 241829 |
| 2023-01-17 | 246.44 | $241.10 | 338200 |
| 2023-01-13 | 247.00 | $240.98 | 262843 |
| 2023-01-12 | 247.63 | $238.54 | 545100 |
| 2023-01-11 | 248.59 | $239.77 | 1.0M |
| 2023-01-10 | 249.52 | $259.48 | 243000 |
| 2023-01-09 | 248.47 | $257.15 | 295900 |
| 2023-01-06 | 247.55 | $257.93 | 512641 |
| 2023-01-05 | 246.46 | $253.00 | 395346 |
| 2023-01-04 | 245.77 | $257.50 | 288024 |
| 2023-01-03 | 244.54 | $249.85 | 259100 |
| 2022-12-30 | 243.98 | $249.63 | 240800 |
| 2022-12-29 | 243.39 | $251.35 | 210900 |
| 2022-12-28 | 242.55 | $247.55 | 348000 |
| 2022-12-27 | 242.02 | $248.87 | 198500 |
| 2022-12-23 | 241.30 | $248.81 | 276028 |
| 2022-12-22 | 240.51 | $248.05 | 224103 |
| 2022-12-21 | 239.72 | $247.71 | 399200 |
| 2022-12-20 | 238.87 | $242.71 | 327603 |
| 2022-12-19 | 238.47 | $243.35 | 356200 |
| 2022-12-16 | 237.96 | $247.01 | 655122 |
| 2022-12-15 | 237.00 | $250.07 | 336700 |
| 2022-12-14 | 235.63 | $253.28 | 620900 |
| 2022-12-13 | 233.77 | $253.49 | 523100 |
| 2022-12-12 | 231.69 | $248.47 | 502144 |
| 2022-12-09 | 229.93 | $247.34 | 712200 |
| 2022-12-08 | 228.10 | $245.13 | 441300 |
| 2022-12-07 | 226.30 | $240.32 | 385440 |
| 2022-12-06 | 224.83 | $235.97 | 474849 |
| 2022-12-05 | 223.65 | $235.78 | 277600 |
| 2022-12-02 | 222.38 | $242.58 | 493514 |
| 2022-12-01 | 220.25 | $244.80 | 835700 |
| 2022-11-30 | 217.67 | $234.12 | 644400 |
| 2022-11-29 | 215.94 | $226.15 | 430000 |
| 2022-11-28 | 214.86 | $224.49 | 425300 |
| 2022-11-25 | 213.85 | $225.54 | 151613 |
| 2022-11-23 | 212.62 | $225.71 | 456900 |
| 2022-11-22 | 211.24 | $217.00 | 236500 |
| 2022-11-21 | 210.63 | $214.04 | 320707 |
| 2022-11-18 | 210.27 | $217.40 | 414800 |
| 2022-11-17 | 209.52 | $213.86 | 230807 |
| 2022-11-16 | 209.07 | $217.29 | 454236 |
| 2022-11-15 | 208.20 | $215.02 | 494503 |
| 2022-11-14 | 207.48 | $210.00 | 340406 |
| 2022-11-11 | 207.22 | $219.51 | 514900 |
| 2022-11-10 | 205.92 | $218.20 | 339800 |
| 2022-11-09 | 204.63 | $200.45 | 428200 |
| 2022-11-08 | 205.07 | $200.81 | 236300 |
| 2022-11-07 | 205.52 | $204.13 | 209428 |
| 2022-11-04 | 205.66 | $202.39 | 292700 |
| 2022-11-03 | 206.01 | $200.92 | 311400 |
| 2022-11-02 | 206.55 | $208.40 | 446200 |
| 2022-11-01 | 206.35 | $219.24 | 451800 |
| 2022-10-31 | 204.99 | $214.56 | 504900 |
| 2022-10-28 | 203.99 | $214.13 | 591733 |
| 2022-10-27 | 202.92 | $211.00 | 547600 |
| 2022-10-26 | 202.07 | $207.62 | 574830 |
| 2022-10-25 | 201.48 | $204.39 | 369342 |
| 2022-10-24 | 201.18 | $196.37 | 406419 |
| 2022-10-21 | 201.68 | $197.67 | 463100 |
| 2022-10-20 | 202.11 | $193.67 | 441823 |
| 2022-10-19 | 202.99 | $197.90 | 218100 |
| 2022-10-18 | 203.53 | $202.31 | 392413 |
| 2022-10-17 | 203.66 | $202.04 | 479924 |
| 2022-10-14 | 203.83 | $195.67 | 399925 |
| 2022-10-13 | 204.69 | $193.30 | 471402 |
| 2022-10-12 | 205.89 | $186.76 | 548507 |
| 2022-10-11 | 207.90 | $191.03 | 337824 |
| 2022-10-10 | 209.67 | $190.28 | 304211 |
| 2022-10-07 | 211.72 | $194.22 | 344700 |
| 2022-10-06 | 213.56 | $199.43 | 397555 |
| 2022-10-05 | 215.04 | $205.55 | 361700 |
| 2022-10-04 | 216.04 | $206.25 | 972800 |
| 2022-10-03 | 217.07 | $208.50 | 411400 |
| 2022-09-30 | 217.98 | $201.46 | 412816 |
| 2022-09-29 | 219.72 | $203.97 | 277100 |
| 2022-09-28 | 221.37 | $207.96 | 316400 |
| 2022-09-27 | 222.78 | $201.97 | 302600 |
| 2022-09-26 | 224.98 | $204.34 | 227233 |
| 2022-09-23 | 227.15 | $207.48 | 426400 |
| 2022-09-22 | 229.22 | $211.88 | 379400 |
| 2022-09-21 | 231.04 | $214.19 | 302300 |
| 2022-09-20 | 232.82 | $220.24 | 432328 |
| 2022-09-19 | 234.14 | $222.95 | 361635 |
| 2022-09-16 | 235.32 | $227.35 | 1.1M |
| 2022-09-15 | 236.16 | $232.67 | 482229 |
| 2022-09-14 | 236.52 | $238.65 | 466800 |
| 2022-09-13 | 236.30 | $237.69 | 398928 |
| 2022-09-12 | 236.15 | $245.15 | 346000 |
| 2022-09-09 | 235.21 | $242.15 | 243003 |
| 2022-09-08 | 234.48 | $237.46 | 296121 |
| 2022-09-07 | 234.16 | $233.13 | 455639 |
| 2022-09-06 | 234.27 | $221.70 | 313744 |
| 2022-09-02 | 235.60 | $222.77 | 379200 |
| 2022-09-01 | 236.95 | $226.65 | 326100 |
| 2022-08-31 | 238.03 | $226.26 | 402100 |
| 2022-08-30 | 239.27 | $223.00 | 301900 |
| 2022-08-29 | 240.98 | $221.93 | 265500 |
| 2022-08-26 | 242.99 | $224.14 | 282830 |
| 2022-08-25 | 244.97 | $234.72 | 236600 |
| 2022-08-24 | 246.05 | $229.98 | 210942 |
| 2022-08-23 | 247.74 | $229.69 | 362240 |
| 2022-08-22 | 249.64 | $235.50 | 311615 |
| 2022-08-19 | 251.13 | $242.18 | 238500 |
| 2022-08-18 | 252.07 | $245.45 | 291043 |
| 2022-08-17 | 252.77 | $244.94 | 376114 |
| 2022-08-16 | 253.59 | $253.11 | 545133 |
| 2022-08-15 | 253.64 | $254.65 | 464802 |
| 2022-08-12 | 253.53 | $256.95 | 133123 |
| 2022-08-11 | 253.17 | $253.87 | 220348 |
| 2022-08-10 | 253.10 | $254.05 | 177536 |
| 2022-08-09 | 253.00 | $249.30 | 396300 |
| 2022-08-08 | 253.39 | $255.91 | 315337 |
| 2022-08-05 | 253.13 | $250.57 | 237700 |
| 2022-08-04 | 253.39 | $250.56 | 452800 |
| 2022-08-03 | 253.69 | $254.97 | 704800 |
| 2022-08-02 | 253.56 | $250.85 | 758618 |
| 2022-08-01 | 253.84 | $245.30 | 726400 |
| 2022-07-29 | 254.74 | $240.46 | 1.7M |
| 2022-07-28 | 256.25 | $245.69 | 1.9M |
| 2022-07-27 | 257.36 | $266.53 | 436817 |
| 2022-07-26 | 256.39 | $262.64 | 264200 |
| 2022-07-25 | 255.73 | $263.07 | 381607 |
| 2022-07-22 | 254.96 | $265.18 | 370000 |
| 2022-07-21 | 253.89 | $267.32 | 516441 |
| 2022-07-20 | 252.47 | $257.77 | 463310 |
| 2022-07-19 | 251.91 | $254.55 | 449000 |
| 2022-07-18 | 251.64 | $244.38 | 442400 |
| 2022-07-15 | 252.40 | $244.14 | 316617 |
| 2022-07-14 | 253.27 | $239.09 | 408300 |
| 2022-07-13 | 254.76 | $242.51 | 336322 |
| 2022-07-12 | 256.05 | $243.77 | 285300 |
| 2022-07-11 | 257.34 | $248.24 | 329482 |
| 2022-07-08 | 258.30 | $254.66 | 406039 |
| 2022-07-07 | 258.69 | $255.92 | 350600 |
| 2022-07-06 | 258.98 | $251.80 | 350218 |
| 2022-07-05 | 259.73 | $252.25 | 267319 |
| 2022-07-01 | 260.52 | $255.09 | 369021 |
| 2022-06-30 | 261.09 | $245.85 | 673800 |
| 2022-06-29 | 262.70 | $256.83 | 219430 |
| 2022-06-28 | 263.31 | $253.26 | 427700 |
| 2022-06-27 | 264.37 | $259.56 | 256747 |
| 2022-06-24 | 264.88 | $258.05 | 764346 |
| 2022-06-23 | 265.60 | $251.49 | 343735 |
| 2022-06-22 | 267.08 | $247.91 | 395100 |
| 2022-06-21 | 269.10 | $249.11 | 338110 |
| 2022-06-17 | 271.20 | $244.93 | 593014 |
| 2022-06-16 | 273.97 | $249.44 | 312700 |
| 2022-06-15 | 276.55 | $257.22 | 266300 |
| 2022-06-14 | 278.59 | $252.51 | 334511 |
| 2022-06-13 | 281.33 | $259.51 | 310839 |
| 2022-06-10 | 283.63 | $267.67 | 190400 |
| 2022-06-09 | 285.31 | $271.88 | 281300 |
| 2022-06-08 | 286.72 | $281.31 | 161900 |
| 2022-06-07 | 287.29 | $285.33 | 226033 |
| 2022-06-06 | 287.50 | $283.80 | 220834 |
| 2022-06-03 | 287.89 | $281.85 | 281300 |
| 2022-06-02 | 288.52 | $290.57 | 169928 |
| 2022-06-01 | 288.30 | $282.86 | 196500 |
| 2022-05-31 | 288.88 | $287.74 | 283400 |
| 2022-05-27 | 289.00 | $290.09 | 210300 |
| 2022-05-26 | 288.88 | $285.47 | 301112 |
| 2022-05-25 | 289.24 | $283.01 | 220700 |
| 2022-05-24 | 289.90 | $285.11 | 261903 |
| 2022-05-23 | 290.40 | $289.36 | 346444 |
| 2022-05-20 | 290.51 | $287.30 | 390300 |
| 2022-05-19 | 290.85 | $288.69 | 420500 |
| 2022-05-18 | 291.08 | $286.34 | 610330 |
| 2022-05-17 | 291.58 | $292.76 | 648246 |
| 2022-05-16 | 291.45 | $281.34 | 375200 |
| 2022-05-13 | 292.52 | $278.46 | 386539 |
| 2022-05-12 | 293.99 | $269.24 | 507900 |
| 2022-05-11 | 296.60 | $267.37 | 581300 |
| 2022-05-10 | 299.68 | $267.76 | 685710 |
| 2022-05-09 | 303.04 | $259.70 | 533348 |
| 2022-05-06 | 307.60 | $269.61 | 313700 |
| 2022-05-05 | 311.60 | $277.78 | 476100 |
| 2022-05-04 | 315.16 | $286.65 | 423100 |
| 2022-05-03 | 318.16 | $284.85 | 321600 |
| 2022-05-02 | 321.66 | $282.53 | 469900 |
| 2022-04-29 | 325.78 | $285.62 | 442300 |
| 2022-04-28 | 330.01 | $295.50 | 989544 |
| 2022-04-27 | 333.65 | $316.18 | 373300 |
| 2022-04-26 | 335.48 | $316.89 | 306800 |
| 2022-04-25 | 337.44 | $326.35 | 369322 |
| 2022-04-22 | 338.61 | $321.11 | 519200 |
| 2022-04-21 | 340.45 | $338.51 | 484500 |
| 2022-04-20 | 340.65 | $346.04 | 267708 |
| 2022-04-19 | 340.09 | $338.73 | 345228 |
| 2022-04-18 | 340.23 | $327.01 | 185400 |
| 2022-04-14 | 341.62 | $336.62 | 285422 |
| 2022-04-13 | 342.15 | $338.10 | 387747 |
| 2022-04-12 | 342.57 | $339.69 | 220200 |
| 2022-04-11 | 342.88 | $338.88 | 199100 |
| 2022-04-08 | 343.30 | $346.47 | 168600 |
| 2022-04-07 | 342.97 | $343.17 | 238844 |
| 2022-04-06 | 342.94 | $341.33 | 275630 |
| 2022-04-05 | 343.11 | $342.55 | 318400 |
| 2022-04-04 | 343.17 | $344.55 | 384100 |
| 2022-04-01 | 343.03 | $354.82 | 268500 |
| 2022-03-31 | 341.79 | $354.83 | 480537 |
| 2022-03-30 | 340.41 | $348.31 | 213200 |
| 2022-03-29 | 339.58 | $346.98 | 240300 |
| 2022-03-28 | 338.80 | $344.94 | 200039 |
| 2022-03-25 | 338.16 | $339.40 | 224700 |
| 2022-03-24 | 338.03 | $334.45 | 256715 |
| 2022-03-23 | 338.40 | $328.97 | 702500 |
| 2022-03-22 | 339.40 | $346.85 | 236645 |
| 2022-03-21 | 338.61 | $348.70 | 209536 |
| 2022-03-18 | 337.55 | $349.93 | 436615 |
| 2022-03-17 | 336.25 | $347.05 | 221400 |
| 2022-03-16 | 335.11 | $341.12 | 417000 |
| 2022-03-15 | 334.48 | $335.58 | 269100 |
| 2022-03-14 | 334.36 | $334.61 | 240443 |
| 2022-03-11 | 334.33 | $335.99 | 271932 |
| 2022-03-10 | 334.16 | $339.35 | 298440 |
| 2022-03-09 | 333.61 | $343.10 | 447131 |
| 2022-03-08 | 332.61 | $336.96 | 646809 |
| 2022-03-07 | 332.16 | $347.25 | 393014 |
| 2022-03-04 | 330.57 | $349.98 | 302592 |
| 2022-03-03 | 328.52 | $343.66 | 278700 |
| 2022-03-02 | 326.93 | $340.12 | 273635 |
| 2022-03-01 | 325.54 | $333.24 | 235514 |
| 2022-02-28 | 324.73 | $336.31 | 382400 |
| 2022-02-25 | 323.51 | $343.01 | 415611 |
| 2022-02-24 | 321.46 | $338.06 | 381733 |
| 2022-02-23 | 319.71 | $322.35 | 322734 |
| 2022-02-22 | 319.44 | $322.53 | 420112 |
| 2022-02-18 | 319.11 | $315.78 | 215600 |
| 2022-02-17 | 319.46 | $317.99 | 224200 |
| 2022-02-16 | 319.62 | $327.00 | 215900 |
| 2022-02-15 | 318.84 | $327.85 | 210321 |
| 2022-02-14 | 317.89 | $317.34 | 247300 |
| 2022-02-11 | 317.95 | $320.63 | 286100 |
| 2022-02-10 | 317.66 | $324.41 | 367900 |
| 2022-02-09 | 316.95 | $332.15 | 254000 |
| 2022-02-08 | 315.36 | $322.77 | 192600 |
| 2022-02-07 | 314.57 | $313.74 | 253326 |
| 2022-02-04 | 314.66 | $313.29 | 306100 |
| 2022-02-03 | 314.81 | $310.92 | 267621 |
| 2022-02-02 | 315.22 | $308.89 | 542000 |
| 2022-02-01 | 315.88 | $309.50 | 230300 |
| 2022-01-31 | 316.55 | $310.19 | 352000 |
| 2022-01-28 | 317.22 | $299.85 | 237500 |
| 2022-01-27 | 319.05 | $295.56 | 370000 |
| 2022-01-26 | 321.53 | $298.74 | 467900 |
| 2022-01-25 | 323.92 | $304.42 | 396725 |
| 2022-01-24 | 325.98 | $317.29 | 451313 |
| 2022-01-21 | 326.89 | $323.20 | 256800 |
| 2022-01-20 | 327.28 | $324.83 | 398700 |
| 2022-01-19 | 327.54 | $332.86 | 504323 |
| 2022-01-18 | 326.98 | $325.70 | 538100 |
| 2022-01-14 | 327.11 | $325.75 | 363930 |
| 2022-01-13 | 327.26 | $329.86 | 286446 |
| 2022-01-12 | 326.98 | $334.66 | 375225 |
| 2022-01-11 | 326.17 | $330.20 | 320045 |
| 2022-01-10 | 325.75 | $323.52 | 582100 |
| 2022-01-07 | 325.98 | $316.42 | 423220 |
| 2022-01-06 | 326.99 | $326.86 | 287827 |
| 2022-01-05 | 327.01 | $328.64 | 252501 |
| 2022-01-04 | 326.83 | $334.55 | 296809 |
| 2022-01-03 | 326.02 | $334.73 | 403543 |
| 2021-12-31 | 325.10 | $328.48 | 168300 |
| 2021-12-30 | 324.75 | $330.89 | 140000 |
| 2021-12-29 | 324.10 | $333.69 | 289202 |
| 2021-12-28 | 323.09 | $330.03 | 233100 |
| 2021-12-27 | 322.36 | $331.16 | 131547 |
| 2021-12-23 | 321.44 | $327.38 | 228700 |
| 2021-12-22 | 320.81 | $328.19 | 367815 |
| 2021-12-21 | 320.03 | $321.50 | 260600 |
| 2021-12-20 | 319.88 | $312.40 | 558600 |
| 2021-12-17 | 320.67 | $321.50 | 582674 |
| 2021-12-16 | 320.58 | $318.00 | 450100 |
| 2021-12-15 | 320.85 | $319.03 | 395715 |
| 2021-12-14 | 321.04 | $317.78 | 368323 |
| 2021-12-13 | 321.39 | $320.76 | 495900 |
| 2021-12-10 | 321.45 | $321.29 | 342700 |
| 2021-12-09 | 321.47 | $320.35 | 293933 |
| 2021-12-08 | 321.59 | $323.28 | 325334 |
| 2021-12-07 | 321.41 | $321.81 | 474600 |
| 2021-12-06 | 321.37 | $320.42 | 575600 |
| 2021-12-03 | 321.47 | $305.22 | 565110 |
| 2021-12-02 | 323.18 | $298.30 | 511400 |
| 2021-12-01 | 325.79 | $289.48 | 551541 |
| 2021-11-30 | 329.62 | $297.42 | 637718 |
| 2021-11-29 | 333.01 | $308.95 | 396610 |
| 2021-11-26 | 335.54 | $305.15 | 304500 |
| 2021-11-24 | 338.74 | $317.77 | 360104 |
| 2021-11-23 | 340.94 | $315.29 | 596000 |
| 2021-11-22 | 343.64 | $321.24 | 448700 |
| 2021-11-19 | 346.00 | $318.83 | 698400 |
| 2021-11-18 | 348.86 | $329.99 | 337340 |
| 2021-11-17 | 350.85 | $339.52 | 548200 |
| 2021-11-16 | 352.04 | $340.71 | 320800 |
| 2021-11-15 | 353.23 | $338.14 | 331306 |
| 2021-11-12 | 354.82 | $340.12 | 285900 |
| 2021-11-11 | 356.37 | $338.26 | 529123 |
| 2021-11-10 | 358.28 | $341.94 | 311300 |
| 2021-11-09 | 360.00 | $342.32 | 664900 |
| 2021-11-08 | 361.86 | $352.41 | 282815 |
| 2021-11-05 | 362.85 | $353.31 | 244500 |
| 2021-11-04 | 363.85 | $346.46 | 502300 |
| 2021-11-03 | 365.69 | $348.03 | 516612 |
| 2021-11-02 | 367.54 | $369.71 | 286900 |
| 2021-11-01 | 367.32 | $359.24 | 558728 |
| 2021-10-29 | 368.17 | $356.94 | 516639 |
| 2021-10-28 | 369.35 | $347.36 | 949320 |
| 2021-10-27 | 371.66 | $366.27 | 324500 |
| 2021-10-26 | 372.23 | $373.36 | 311320 |
| 2021-10-25 | 372.11 | $376.90 | 227200 |
| 2021-10-22 | 371.61 | $376.51 | 137700 |
| 2021-10-21 | 371.09 | $378.28 | 203900 |
| 2021-10-20 | 370.33 | $372.25 | 231140 |
| 2021-10-19 | 370.13 | $367.82 | 260400 |
| 2021-10-18 | 370.38 | $359.87 | 169048 |
| 2021-10-15 | 371.48 | $363.20 | 212400 |
| 2021-10-14 | 372.35 | $364.48 | 203200 |
| 2021-10-13 | 373.18 | $354.51 | 227500 |
| 2021-10-12 | 375.15 | $351.46 | 399300 |
| 2021-10-11 | 377.64 | $354.14 | 446043 |
| 2021-10-08 | 380.11 | $362.91 | 519900 |
| 2021-10-07 | 381.93 | $373.99 | 250100 |
| 2021-10-06 | 382.76 | $378.74 | 211523 |
| 2021-10-05 | 383.18 | $375.61 | 179111 |
| 2021-10-04 | 383.98 | $374.34 | 223500 |
| 2021-10-01 | 385.00 | $383.27 | 133447 |
| 2021-09-30 | 385.18 | $376.55 | 183844 |
| 2021-09-29 | 386.09 | $385.20 | 178231 |
| 2021-09-28 | 386.18 | $387.42 | 368446 |
| 2021-09-27 | 386.05 | $387.22 | 225911 |
| 2021-09-24 | 385.93 | $388.09 | 110400 |
| 2021-09-23 | 385.70 | $389.30 | 198005 |
| 2021-09-22 | 385.32 | $383.33 | 122622 |
| 2021-09-21 | 385.53 | $378.14 | 140442 |
| 2021-09-20 | 386.31 | $379.11 | 169214 |
| 2021-09-17 | 387.06 | $385.57 | 251426 |
| 2021-09-16 | 387.22 | $385.97 | 104700 |
| 2021-09-15 | 387.35 | $388.67 | 125200 |
| 2021-09-14 | 387.21 | $387.34 | 202901 |
| 2021-09-13 | 387.20 | $377.73 | 228747 |
| 2021-09-10 | 388.20 | $372.42 | 290000 |
| 2021-09-09 | 389.86 | $385.40 | 406915 |
| 2021-09-08 | 390.33 | $400.11 | 203744 |
| 2021-09-07 | 389.30 | $399.14 | 310729 |
| 2021-09-03 | 388.26 | $398.43 | 258100 |
| 2021-09-02 | 387.19 | $404.61 | 259522 |
| 2021-09-01 | 385.36 | $397.56 | 182600 |
| 2021-08-31 | 384.07 | $395.46 | 339600 |
| 2021-08-30 | 382.87 | $392.58 | 171800 |
| 2021-08-27 | 381.85 | $388.22 | 138500 |
| 2021-08-26 | 381.18 | $385.96 | 212916 |
| 2021-08-25 | 380.68 | $385.28 | 120700 |
| 2021-08-24 | 380.19 | $386.17 | 205400 |
| 2021-08-23 | 379.56 | $382.43 | 446313 |
| 2021-08-20 | 379.26 | $377.07 | 145943 |
| 2021-08-19 | 379.49 | $375.84 | 166200 |
| 2021-08-18 | 379.88 | $371.96 | 210300 |
| 2021-08-17 | 380.71 | $378.34 | 256000 |
| 2021-08-16 | 380.96 | $372.35 | 206678 |
| 2021-08-13 | 381.87 | $366.08 | 184200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
135.35
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
104.41
Average
215.37
Maximum
391.03
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 135.35 | $133.00 | 586085 |
| 2026-08-07 | 135.51 | $134.98 | 752300 |
| 2026-08-06 | 135.49 | $138.89 | 1.3M |
| 2026-08-05 | 135.08 | $136.78 | 645245 |
| 2026-08-04 | 134.83 | $140.12 | 605108 |
| 2026-08-03 | 134.24 | $139.70 | 1.0M |
| 2026-07-31 | 133.66 | $136.71 | 558100 |
| 2026-07-30 | 133.35 | $132.30 | 374400 |
| 2026-07-29 | 133.45 | $134.65 | 548900 |
| 2026-07-28 | 133.29 | $134.20 | 360417 |
| 2026-07-27 | 133.14 | $131.05 | 432600 |
| 2026-07-24 | 133.28 | $132.10 | 514544 |
| 2026-07-23 | 133.30 | $131.16 | 418305 |
| 2026-07-22 | 133.39 | $134.80 | 344000 |
| 2026-07-21 | 133.09 | $135.01 | 372624 |
| 2026-07-20 | 132.69 | $134.03 | 294700 |
| 2026-07-17 | 132.36 | $134.61 | 369049 |
| 2026-07-16 | 131.93 | $135.22 | 585400 |
| 2026-07-15 | 131.41 | $131.75 | 427500 |
| 2026-07-14 | 131.21 | $130.16 | 365200 |
| 2026-07-13 | 131.16 | $136.40 | 359400 |
| 2026-07-10 | 130.48 | $135.73 | 529500 |
| 2026-07-09 | 129.85 | $134.04 | 531426 |
| 2026-07-08 | 129.39 | $130.35 | 267300 |
| 2026-07-07 | 129.28 | $133.54 | 478945 |
| 2026-07-06 | 128.86 | $134.32 | 435022 |
| 2026-07-02 | 128.35 | $133.99 | 673200 |
| 2026-07-01 | 127.85 | $129.75 | 427229 |
| 2026-06-30 | 127.72 | $126.76 | 355563 |
| 2026-06-29 | 127.89 | $127.49 | 399000 |
| 2026-06-26 | 127.99 | $129.86 | 602443 |
| 2026-06-25 | 127.87 | $127.79 | 310305 |
| 2026-06-24 | 127.95 | $126.51 | 267734 |
| 2026-06-23 | 128.19 | $124.26 | 407232 |
| 2026-06-22 | 128.67 | $121.67 | 722851 |
| 2026-06-18 | 129.45 | $127.00 | 557458 |
| 2026-06-17 | 129.77 | $124.96 | 427111 |
| 2026-06-16 | 130.31 | $127.87 | 426441 |
| 2026-06-15 | 130.59 | $130.09 | 437434 |
| 2026-06-12 | 130.66 | $130.48 | 391300 |
| 2026-06-11 | 130.68 | $129.31 | 549300 |
| 2026-06-10 | 130.83 | $132.15 | 517002 |
| 2026-06-09 | 130.69 | $135.75 | 579532 |
| 2026-06-08 | 130.17 | $131.74 | 413339 |
| 2026-06-05 | 130.05 | $129.84 | 723524 |
| 2026-06-04 | 130.11 | $132.11 | 481242 |
| 2026-06-03 | 129.91 | $128.56 | 660105 |
| 2026-06-02 | 130.02 | $125.24 | 652447 |
| 2026-06-01 | 130.42 | $127.57 | 854933 |
| 2026-05-29 | 130.57 | $128.64 | 549500 |
| 2026-05-28 | 130.59 | $129.66 | 794136 |
| 2026-05-27 | 130.53 | $130.06 | 637100 |
| 2026-05-26 | 130.46 | $131.89 | 1.1M |
| 2026-05-22 | 130.23 | $132.75 | 648600 |
| 2026-05-21 | 129.94 | $131.90 | 624432 |
| 2026-05-20 | 129.75 | $135.18 | 641701 |
| 2026-05-19 | 129.27 | $132.74 | 744227 |
| 2026-05-18 | 128.98 | $130.41 | 796847 |
| 2026-05-15 | 128.92 | $129.71 | 542705 |
| 2026-05-14 | 128.94 | $130.28 | 557705 |
| 2026-05-13 | 128.90 | $130.04 | 705700 |
| 2026-05-12 | 128.86 | $129.03 | 771117 |
| 2026-05-11 | 128.91 | $129.72 | 857312 |
| 2026-05-08 | 128.86 | $133.06 | 947218 |
| 2026-05-07 | 128.42 | $131.68 | 1.3M |
| 2026-05-06 | 128.05 | $123.23 | 964100 |
| 2026-05-05 | 128.47 | $120.69 | 723042 |
| 2026-05-04 | 129.11 | $119.89 | 601301 |
| 2026-05-01 | 129.80 | $121.77 | 839918 |
| 2026-04-30 | 130.30 | $123.91 | 1.1M |
| 2026-04-29 | 130.56 | $133.30 | 622000 |
| 2026-04-28 | 129.87 | $135.52 | 795400 |
| 2026-04-27 | 128.86 | $135.07 | 776516 |
| 2026-04-24 | 127.81 | $136.56 | 1.0M |
| 2026-04-23 | 126.49 | $136.65 | 1.1M |
| 2026-04-22 | 125.03 | $138.81 | 3.4M |
| 2026-04-21 | 123.21 | $124.75 | 736247 |
| 2026-04-20 | 122.63 | $131.95 | 1.0M |
| 2026-04-17 | 121.25 | $131.58 | 1.3M |
| 2026-04-16 | 119.78 | $130.22 | 1.5M |
| 2026-04-15 | 118.34 | $126.34 | 775219 |
| 2026-04-14 | 117.18 | $125.21 | 823900 |
| 2026-04-13 | 116.06 | $123.18 | 640027 |
| 2026-04-10 | 115.05 | $118.39 | 475826 |
| 2026-04-09 | 114.45 | $120.27 | 981700 |
| 2026-04-08 | 113.63 | $119.03 | 691751 |
| 2026-04-07 | 112.90 | $115.51 | 521390 |
| 2026-04-06 | 112.49 | $115.04 | 451415 |
| 2026-04-02 | 112.12 | $117.81 | 493500 |
| 2026-04-01 | 111.48 | $118.42 | 596823 |
| 2026-03-31 | 110.79 | $119.61 | 692532 |
| 2026-03-30 | 110.00 | $114.93 | 797339 |
| 2026-03-27 | 109.69 | $116.22 | 1.1M |
| 2026-03-26 | 109.29 | $110.49 | 845000 |
| 2026-03-25 | 109.47 | $108.18 | 826100 |
| 2026-03-24 | 109.89 | $106.56 | 967565 |
| 2026-03-23 | 110.49 | $105.85 | 932709 |
| 2026-03-20 | 111.19 | $105.41 | 1.0M |
| 2026-03-19 | 111.98 | $107.05 | 634720 |
| 2026-03-18 | 112.64 | $107.81 | 701400 |
| 2026-03-17 | 113.25 | $109.00 | 560000 |
| 2026-03-16 | 113.73 | $109.23 | 843900 |
| 2026-03-13 | 114.17 | $107.32 | 694800 |
| 2026-03-12 | 114.77 | $108.26 | 700431 |
| 2026-03-11 | 115.27 | $111.75 | 585400 |
| 2026-03-10 | 115.42 | $111.84 | 657507 |
| 2026-03-09 | 115.53 | $113.61 | 919219 |
| 2026-03-06 | 115.44 | $113.31 | 876451 |
| 2026-03-05 | 115.35 | $117.57 | 576200 |
| 2026-03-04 | 114.80 | $119.18 | 884600 |
| 2026-03-03 | 114.02 | $122.19 | 1.2M |
| 2026-03-02 | 112.86 | $122.93 | 769828 |
| 2026-02-27 | 111.54 | $122.06 | 1.7M |
| 2026-02-26 | 110.22 | $119.02 | 2.3M |
| 2026-02-25 | 109.13 | $111.89 | 849300 |
| 2026-02-24 | 108.68 | $112.12 | 951700 |
| 2026-02-23 | 108.18 | $113.04 | 1.0M |
| 2026-02-20 | 107.54 | $115.45 | 1.3M |
| 2026-02-19 | 106.62 | $111.80 | 1.1M |
| 2026-02-18 | 106.00 | $112.51 | 1.1M |
| 2026-02-17 | 105.26 | $105.86 | 647200 |
| 2026-02-13 | 105.14 | $103.75 | 676100 |
| 2026-02-12 | 105.23 | $104.54 | 1.0M |
| 2026-02-11 | 105.23 | $106.95 | 780913 |
| 2026-02-10 | 104.99 | $105.86 | 865212 |
| 2026-02-09 | 104.87 | $106.21 | 741454 |
| 2026-02-06 | 104.74 | $108.42 | 764968 |
| 2026-02-05 | 104.41 | $105.89 | 809200 |
| 2026-02-04 | 104.42 | $106.00 | 1.0M |
| 2026-02-03 | 104.51 | $102.37 | 1.7M |
| 2026-02-02 | 105.05 | $103.36 | 1.3M |
| 2026-01-30 | 105.58 | $104.37 | 1.3M |
| 2026-01-29 | 106.11 | $105.48 | 1.0M |
| 2026-01-28 | 106.60 | $105.33 | 1.3M |
| 2026-01-27 | 107.20 | $104.52 | 1.4M |
| 2026-01-26 | 107.95 | $104.20 | 741600 |
| 2026-01-23 | 108.83 | $103.40 | 833447 |
| 2026-01-22 | 109.87 | $105.09 | 864118 |
| 2026-01-21 | 110.84 | $102.96 | 1.1M |
| 2026-01-20 | 112.10 | $100.34 | 904660 |
| 2026-01-16 | 113.73 | $103.00 | 821400 |
| 2026-01-15 | 115.21 | $104.61 | 968619 |
| 2026-01-14 | 116.64 | $103.05 | 1.1M |
| 2026-01-13 | 118.32 | $103.90 | 1.1M |
| 2026-01-12 | 120.03 | $108.56 | 1.4M |
| 2026-01-09 | 121.39 | $112.81 | 1.3M |
| 2026-01-08 | 122.43 | $110.01 | 2.9M |
| 2026-01-07 | 123.84 | $126.53 | 657309 |
| 2026-01-06 | 123.64 | $124.82 | 851727 |
| 2026-01-05 | 123.58 | $124.46 | 566818 |
| 2026-01-02 | 123.53 | $122.40 | 546700 |
| 2025-12-31 | 123.66 | $122.04 | 400307 |
| 2025-12-30 | 123.80 | $121.62 | 331700 |
| 2025-12-29 | 123.94 | $122.76 | 389230 |
| 2025-12-26 | 123.94 | $122.76 | 263824 |
| 2025-12-24 | 123.90 | $122.33 | 170600 |
| 2025-12-23 | 123.86 | $122.29 | 537819 |
| 2025-12-22 | 123.78 | $124.49 | 824300 |
| 2025-12-19 | 123.42 | $121.89 | 746100 |
| 2025-12-18 | 123.22 | $124.50 | 771814 |
| 2025-12-17 | 122.69 | $125.10 | 904000 |
| 2025-12-16 | 122.01 | $124.87 | 616600 |
| 2025-12-15 | 121.26 | $126.72 | 577633 |
| 2025-12-12 | 120.23 | $126.88 | 664900 |
| 2025-12-11 | 119.11 | $127.25 | 1.0M |
| 2025-12-10 | 117.88 | $130.50 | 1.3M |
| 2025-12-09 | 116.25 | $131.25 | 3.0M |
| 2025-12-08 | 114.44 | $119.82 | 494246 |
| 2025-12-05 | 113.67 | $120.50 | 476400 |
| 2025-12-04 | 112.77 | $118.86 | 383900 |
| 2025-12-03 | 112.07 | $119.12 | 737833 |
| 2025-12-02 | 111.36 | $116.17 | 762239 |
| 2025-12-01 | 110.96 | $114.41 | 591724 |
| 2025-11-28 | 110.78 | $114.42 | 251127 |
| 2025-11-26 | 110.65 | $115.29 | 637418 |
| 2025-11-25 | 110.49 | $114.70 | 625043 |
| 2025-11-24 | 110.47 | $111.39 | 480246 |
| 2025-11-21 | 110.87 | $110.23 | 491100 |
| 2025-11-20 | 111.47 | $104.64 | 521946 |
| 2025-11-19 | 112.75 | $105.70 | 515524 |
| 2025-11-18 | 114.05 | $107.47 | 907300 |
| 2025-11-17 | 115.30 | $103.86 | 685400 |
| 2025-11-14 | 117.02 | $107.00 | 619208 |
| 2025-11-13 | 118.55 | $109.44 | 507427 |
| 2025-11-12 | 119.91 | $111.49 | 585219 |
| 2025-11-11 | 121.13 | $112.26 | 792813 |
| 2025-11-10 | 122.31 | $107.97 | 588400 |
| 2025-11-07 | 123.97 | $109.40 | 896800 |
| 2025-11-06 | 125.54 | $108.51 | 3.0M |
| 2025-11-05 | 127.26 | $124.75 | 749275 |
| 2025-11-04 | 127.46 | $124.41 | 605100 |
| 2025-11-03 | 127.71 | $122.85 | 565802 |
| 2025-10-31 | 128.12 | $124.47 | 299915 |
| 2025-10-30 | 128.41 | $124.84 | 402600 |
| 2025-10-29 | 128.67 | $128.12 | 432200 |
| 2025-10-28 | 128.60 | $130.58 | 478400 |
| 2025-10-27 | 128.25 | $132.55 | 360036 |
| 2025-10-24 | 127.66 | $131.91 | 289522 |
| 2025-10-23 | 127.08 | $132.35 | 381040 |
| 2025-10-22 | 126.38 | $132.78 | 402643 |
| 2025-10-21 | 125.59 | $133.06 | 477639 |
| 2025-10-20 | 124.72 | $130.54 | 384416 |
| 2025-10-17 | 124.06 | $128.13 | 599513 |
| 2025-10-16 | 123.60 | $123.88 | 310100 |
| 2025-10-15 | 123.55 | $121.48 | 422303 |
| 2025-10-14 | 123.76 | $122.28 | 353241 |
| 2025-10-13 | 123.90 | $120.09 | 491600 |
| 2025-10-10 | 124.28 | $119.42 | 628000 |
| 2025-10-09 | 124.77 | $124.70 | 509021 |
| 2025-10-08 | 124.80 | $128.43 | 318146 |
| 2025-10-07 | 124.49 | $126.89 | 424329 |
| 2025-10-06 | 124.33 | $127.71 | 415231 |
| 2025-10-03 | 124.11 | $130.90 | 757842 |
| 2025-10-02 | 123.59 | $125.50 | 545800 |
| 2025-10-01 | 123.59 | $123.92 | 500623 |
| 2025-09-30 | 123.76 | $122.36 | 523624 |
| 2025-09-29 | 124.10 | $120.65 | 442335 |
| 2025-09-26 | 124.62 | $119.99 | 933268 |
| 2025-09-25 | 125.24 | $117.00 | 857217 |
| 2025-09-24 | 126.21 | $123.29 | 406300 |
| 2025-09-23 | 126.59 | $122.11 | 529700 |
| 2025-09-22 | 127.11 | $122.84 | 667109 |
| 2025-09-19 | 127.60 | $122.63 | 1.0M |
| 2025-09-18 | 128.11 | $125.80 | 529225 |
| 2025-09-17 | 128.32 | $125.62 | 534808 |
| 2025-09-16 | 128.54 | $125.82 | 407442 |
| 2025-09-15 | 128.72 | $125.89 | 1.1M |
| 2025-09-12 | 128.86 | $130.31 | 713000 |
| 2025-09-11 | 128.54 | $132.50 | 535100 |
| 2025-09-10 | 127.97 | $130.29 | 858800 |
| 2025-09-09 | 127.55 | $130.23 | 538800 |
| 2025-09-08 | 127.08 | $130.18 | 794835 |
| 2025-09-05 | 126.55 | $130.70 | 624100 |
| 2025-09-04 | 125.90 | $129.09 | 640312 |
| 2025-09-03 | 125.32 | $126.05 | 604000 |
| 2025-09-02 | 124.98 | $127.04 | 774100 |
| 2025-08-29 | 124.49 | $126.41 | 440800 |
| 2025-08-28 | 124.01 | $126.22 | 436400 |
| 2025-08-27 | 123.52 | $129.50 | 640800 |
| 2025-08-26 | 122.64 | $127.24 | 477949 |
| 2025-08-25 | 121.92 | $127.55 | 479000 |
| 2025-08-22 | 121.12 | $129.42 | 444429 |
| 2025-08-21 | 120.08 | $124.61 | 606500 |
| 2025-08-20 | 119.45 | $125.65 | 762800 |
| 2025-08-19 | 118.69 | $124.30 | 655400 |
| 2025-08-18 | 118.01 | $119.86 | 550800 |
| 2025-08-15 | 117.71 | $120.68 | 322200 |
| 2025-08-14 | 117.28 | $121.50 | 430042 |
| 2025-08-13 | 116.74 | $122.92 | 629539 |
| 2025-08-12 | 116.01 | $119.64 | 485919 |
| 2025-08-11 | 115.57 | $115.95 | 726600 |
| 2025-08-08 | 115.48 | $118.41 | 701200 |
| 2025-08-07 | 115.15 | $115.49 | 732700 |
| 2025-08-06 | 115.11 | $112.07 | 530400 |
| 2025-08-05 | 115.44 | $114.85 | 510400 |
| 2025-08-04 | 115.52 | $116.06 | 513023 |
| 2025-08-01 | 115.49 | $115.89 | 642836 |
| 2025-07-31 | 115.49 | $119.50 | 893751 |
| 2025-07-30 | 115.16 | $113.91 | 522423 |
| 2025-07-29 | 115.41 | $115.49 | 309600 |
| 2025-07-28 | 115.51 | $115.56 | 395743 |
| 2025-07-25 | 115.63 | $117.19 | 326404 |
| 2025-07-24 | 115.60 | $116.20 | 541318 |
| 2025-07-23 | 115.68 | $117.24 | 651700 |
| 2025-07-22 | 115.67 | $115.20 | 670104 |
| 2025-07-21 | 115.88 | $109.79 | 703758 |
| 2025-07-18 | 116.64 | $111.06 | 845809 |
| 2025-07-17 | 117.31 | $113.59 | 543600 |
| 2025-07-16 | 117.75 | $113.32 | 684024 |
| 2025-07-15 | 118.26 | $113.47 | 685300 |
| 2025-07-14 | 118.79 | $115.75 | 641744 |
| 2025-07-11 | 119.13 | $116.40 | 307900 |
| 2025-07-10 | 119.44 | $119.94 | 444210 |
| 2025-07-09 | 119.43 | $118.93 | 452217 |
| 2025-07-08 | 119.54 | $119.68 | 632500 |
| 2025-07-07 | 119.60 | $116.67 | 458045 |
| 2025-07-03 | 119.97 | $119.90 | 360100 |
| 2025-07-02 | 120.05 | $121.59 | 532500 |
| 2025-07-01 | 119.96 | $121.83 | 735539 |
| 2025-06-30 | 119.84 | $118.36 | 1.0M |
| 2025-06-27 | 120.07 | $119.47 | 712300 |
| 2025-06-26 | 120.21 | $119.58 | 303600 |
| 2025-06-25 | 120.35 | $119.15 | 431644 |
| 2025-06-24 | 120.55 | $120.10 | 461848 |
| 2025-06-23 | 120.65 | $118.06 | 447529 |
| 2025-06-20 | 120.97 | $118.31 | 1.3M |
| 2025-06-18 | 121.28 | $117.72 | 556011 |
| 2025-06-17 | 121.69 | $117.53 | 496923 |
| 2025-06-16 | 122.17 | $121.11 | 360800 |
| 2025-06-13 | 122.34 | $119.93 | 369000 |
| 2025-06-12 | 122.66 | $122.10 | 348600 |
| 2025-06-11 | 122.79 | $122.47 | 465400 |
| 2025-06-10 | 122.90 | $125.44 | 565032 |
| 2025-06-09 | 122.75 | $123.27 | 433300 |
| 2025-06-06 | 122.82 | $122.80 | 361939 |
| 2025-06-05 | 122.94 | $122.46 | 501841 |
| 2025-06-04 | 123.10 | $122.75 | 376306 |
| 2025-06-03 | 123.21 | $121.44 | 514742 |
| 2025-06-02 | 123.46 | $119.66 | 538400 |
| 2025-05-30 | 123.91 | $122.27 | 683821 |
| 2025-05-29 | 124.13 | $122.53 | 392500 |
| 2025-05-28 | 124.40 | $121.09 | 284819 |
| 2025-05-27 | 124.88 | $122.96 | 393500 |
| 2025-05-23 | 125.24 | $120.78 | 504900 |
| 2025-05-22 | 125.88 | $120.94 | 426349 |
| 2025-05-21 | 126.57 | $121.97 | 391200 |
| 2025-05-20 | 127.22 | $126.86 | 327442 |
| 2025-05-19 | 127.42 | $128.13 | 393122 |
| 2025-05-16 | 127.51 | $129.29 | 542810 |
| 2025-05-15 | 127.48 | $126.49 | 449000 |
| 2025-05-14 | 127.74 | $125.26 | 447200 |
| 2025-05-13 | 128.12 | $126.80 | 415400 |
| 2025-05-12 | 128.38 | $129.24 | 567605 |
| 2025-05-09 | 128.42 | $125.11 | 596400 |
| 2025-05-08 | 128.86 | $126.18 | 634613 |
| 2025-05-07 | 129.25 | $122.08 | 521200 |
| 2025-05-06 | 130.05 | $120.57 | 467143 |
| 2025-05-05 | 131.05 | $122.90 | 711045 |
| 2025-05-02 | 131.86 | $126.41 | 753300 |
| 2025-05-01 | 132.40 | $125.87 | 1.2M |
| 2025-04-30 | 133.06 | $137.05 | 969934 |
| 2025-04-29 | 132.67 | $138.22 | 815913 |
| 2025-04-28 | 132.17 | $134.90 | 864800 |
| 2025-04-25 | 132.00 | $135.21 | 678712 |
| 2025-04-24 | 131.82 | $135.66 | 691800 |
| 2025-04-23 | 131.62 | $133.02 | 688339 |
| 2025-04-22 | 131.70 | $131.44 | 547617 |
| 2025-04-21 | 131.98 | $129.15 | 1.0M |
| 2025-04-17 | 132.53 | $129.48 | 476220 |
| 2025-04-16 | 133.11 | $128.21 | 556213 |
| 2025-04-15 | 133.85 | $128.51 | 475443 |
| 2025-04-14 | 134.62 | $132.09 | 765400 |
| 2025-04-11 | 135.09 | $129.89 | 642250 |
| 2025-04-10 | 135.80 | $129.07 | 1.2M |
| 2025-04-09 | 136.63 | $135.16 | 1.3M |
| 2025-04-08 | 136.88 | $127.14 | 1.7M |
| 2025-04-07 | 137.94 | $130.69 | 1.5M |
| 2025-04-04 | 138.71 | $131.93 | 1.7M |
| 2025-04-03 | 139.40 | $137.99 | 1.2M |
| 2025-04-02 | 139.50 | $141.38 | 616502 |
| 2025-04-01 | 139.24 | $140.30 | 933600 |
| 2025-03-31 | 139.04 | $138.19 | 1.1M |
| 2025-03-28 | 139.03 | $137.80 | 776418 |
| 2025-03-27 | 139.03 | $139.37 | 839000 |
| 2025-03-26 | 138.88 | $140.23 | 747541 |
| 2025-03-25 | 138.82 | $139.25 | 1.1M |
| 2025-03-24 | 139.05 | $141.53 | 1.3M |
| 2025-03-21 | 139.22 | $141.56 | 12.1M |
| 2025-03-20 | 139.56 | $139.43 | 844000 |
| 2025-03-19 | 140.27 | $139.23 | 1.2M |
| 2025-03-18 | 141.16 | $139.96 | 796823 |
| 2025-03-17 | 142.13 | $139.75 | 960200 |
| 2025-03-14 | 143.25 | $137.71 | 900213 |
| 2025-03-13 | 144.71 | $136.28 | 1.0M |
| 2025-03-12 | 146.45 | $135.52 | 1.0M |
| 2025-03-11 | 148.44 | $138.82 | 1.4M |
| 2025-03-10 | 150.27 | $138.47 | 1.7M |
| 2025-03-07 | 152.29 | $139.85 | 1.1M |
| 2025-03-06 | 154.33 | $136.26 | 898700 |
| 2025-03-05 | 156.91 | $134.17 | 1.4M |
| 2025-03-04 | 159.88 | $130.79 | 1.5M |
| 2025-03-03 | 163.39 | $135.13 | 2.1M |
| 2025-02-28 | 166.69 | $132.75 | 5.9M |
| 2025-02-27 | 170.47 | $139.11 | 3.3M |
| 2025-02-26 | 173.83 | $177.63 | 765600 |
| 2025-02-25 | 173.54 | $177.63 | 802500 |
| 2025-02-24 | 173.28 | $177.64 | 611200 |
| 2025-02-21 | 173.03 | $175.64 | 397701 |
| 2025-02-20 | 173.00 | $175.13 | 767700 |
| 2025-02-19 | 173.05 | $174.82 | 591300 |
| 2025-02-18 | 173.16 | $169.33 | 537805 |
| 2025-02-14 | 173.85 | $167.43 | 518347 |
| 2025-02-13 | 174.79 | $167.61 | 594500 |
| 2025-02-12 | 175.75 | $168.33 | 488100 |
| 2025-02-11 | 176.70 | $171.31 | 405600 |
| 2025-02-10 | 177.39 | $171.46 | 470235 |
| 2025-02-07 | 178.09 | $171.10 | 466400 |
| 2025-02-06 | 178.86 | $173.62 | 456117 |
| 2025-02-05 | 179.41 | $176.03 | 416025 |
| 2025-02-04 | 179.76 | $174.90 | 415035 |
| 2025-02-03 | 180.24 | $175.10 | 939449 |
| 2025-01-31 | 180.73 | $180.24 | 436744 |
| 2025-01-30 | 180.72 | $182.84 | 440200 |
| 2025-01-29 | 180.43 | $180.58 | 330900 |
| 2025-01-28 | 180.35 | $181.18 | 476300 |
| 2025-01-27 | 180.21 | $183.66 | 492600 |
| 2025-01-24 | 179.80 | $180.98 | 585400 |
| 2025-01-23 | 179.63 | $180.74 | 651011 |
| 2025-01-22 | 179.48 | $180.76 | 641617 |
| 2025-01-21 | 179.29 | $182.45 | 593013 |
| 2025-01-17 | 178.90 | $181.27 | 589843 |
| 2025-01-16 | 178.60 | $181.45 | 685508 |
| 2025-01-15 | 178.27 | $176.55 | 600500 |
| 2025-01-14 | 178.42 | $179.17 | 440737 |
| 2025-01-13 | 178.34 | $178.54 | 480230 |
| 2025-01-10 | 178.35 | $174.61 | 757300 |
| 2025-01-08 | 178.79 | $177.96 | 447500 |
| 2025-01-07 | 178.95 | $179.79 | 348900 |
| 2025-01-06 | 178.96 | $180.49 | 497000 |
| 2025-01-03 | 178.93 | $181.75 | 362737 |
| 2025-01-02 | 178.81 | $179.05 | 443000 |
| 2024-12-31 | 178.99 | $177.98 | 266800 |
| 2024-12-30 | 179.35 | $177.05 | 335530 |
| 2024-12-27 | 179.87 | $179.51 | 317500 |
| 2024-12-26 | 180.21 | $180.14 | 458400 |
| 2024-12-24 | 180.55 | $177.26 | 115000 |
| 2024-12-23 | 181.25 | $178.25 | 343919 |
| 2024-12-20 | 181.92 | $178.16 | 1.4M |
| 2024-12-19 | 182.65 | $174.79 | 752039 |
| 2024-12-18 | 183.77 | $172.66 | 383401 |
| 2024-12-17 | 185.18 | $178.28 | 410938 |
| 2024-12-16 | 186.14 | $177.25 | 667000 |
| 2024-12-13 | 187.26 | $180.14 | 327200 |
| 2024-12-12 | 188.17 | $183.31 | 382300 |
| 2024-12-11 | 188.82 | $183.62 | 363682 |
| 2024-12-10 | 189.49 | $186.52 | 326717 |
| 2024-12-09 | 189.95 | $187.04 | 397336 |
| 2024-12-06 | 190.40 | $184.65 | 270600 |
| 2024-12-05 | 191.14 | $186.47 | 494744 |
| 2024-12-04 | 191.77 | $187.33 | 525123 |
| 2024-12-03 | 192.41 | $188.13 | 518700 |
| 2024-12-02 | 193.06 | $194.31 | 514900 |
| 2024-11-29 | 193.20 | $192.85 | 400527 |
| 2024-11-27 | 193.52 | $192.00 | 278612 |
| 2024-11-26 | 194.12 | $191.01 | 439411 |
| 2024-11-25 | 195.04 | $194.64 | 873400 |
| 2024-11-22 | 195.81 | $191.71 | 309439 |
| 2024-11-21 | 197.06 | $190.64 | 360672 |
| 2024-11-20 | 198.63 | $187.43 | 588502 |
| 2024-11-19 | 200.74 | $193.07 | 567300 |
| 2024-11-18 | 202.52 | $194.43 | 480600 |
| 2024-11-15 | 204.37 | $192.15 | 515700 |
| 2024-11-14 | 206.67 | $190.78 | 284600 |
| 2024-11-13 | 209.30 | $193.98 | 365100 |
| 2024-11-12 | 211.83 | $195.58 | 453263 |
| 2024-11-11 | 214.39 | $198.02 | 502000 |
| 2024-11-08 | 216.91 | $195.55 | 645597 |
| 2024-11-07 | 219.85 | $198.03 | 608200 |
| 2024-11-06 | 222.74 | $201.92 | 640800 |
| 2024-11-05 | 225.40 | $203.50 | 532844 |
| 2024-11-04 | 228.07 | $207.33 | 773708 |
| 2024-11-01 | 230.49 | $211.21 | 1.1M |
| 2024-10-31 | 232.68 | $201.06 | 1.5M |
| 2024-10-30 | 236.02 | $235.22 | 439100 |
| 2024-10-29 | 236.15 | $236.44 | 244200 |
| 2024-10-28 | 236.20 | $236.63 | 245800 |
| 2024-10-25 | 236.28 | $233.63 | 252200 |
| 2024-10-24 | 236.71 | $235.62 | 241600 |
| 2024-10-23 | 237.00 | $237.82 | 233200 |
| 2024-10-22 | 237.11 | $236.71 | 222600 |
| 2024-10-21 | 237.37 | $236.42 | 273523 |
| 2024-10-18 | 237.70 | $239.94 | 432100 |
| 2024-10-17 | 237.71 | $234.14 | 303800 |
| 2024-10-16 | 238.32 | $235.12 | 213600 |
| 2024-10-15 | 238.87 | $235.38 | 278346 |
| 2024-10-14 | 239.43 | $237.34 | 255428 |
| 2024-10-11 | 239.84 | $236.03 | 213900 |
| 2024-10-10 | 240.42 | $234.62 | 320121 |
| 2024-10-09 | 241.18 | $234.41 | 184109 |
| 2024-10-08 | 242.00 | $234.95 | 348515 |
| 2024-10-07 | 242.83 | $232.96 | 360800 |
| 2024-10-04 | 243.90 | $239.18 | 210700 |
| 2024-10-03 | 244.41 | $239.54 | 266000 |
| 2024-10-02 | 244.90 | $243.93 | 213928 |
| 2024-10-01 | 244.98 | $245.13 | 268500 |
| 2024-09-30 | 244.94 | $247.32 | 261007 |
| 2024-09-27 | 244.69 | $246.83 | 321510 |
| 2024-09-26 | 244.46 | $244.95 | 418700 |
| 2024-09-25 | 244.40 | $245.02 | 481400 |
| 2024-09-24 | 244.32 | $245.90 | 252007 |
| 2024-09-23 | 244.13 | $244.87 | 157541 |
| 2024-09-20 | 244.03 | $242.50 | 629600 |
| 2024-09-19 | 244.14 | $245.68 | 299600 |
| 2024-09-18 | 243.91 | $241.53 | 260600 |
| 2024-09-17 | 244.06 | $241.44 | 318028 |
| 2024-09-16 | 244.20 | $246.05 | 289700 |
| 2024-09-13 | 243.86 | $246.05 | 290600 |
| 2024-09-12 | 243.49 | $242.73 | 208039 |
| 2024-09-11 | 243.38 | $244.53 | 232800 |
| 2024-09-10 | 243.05 | $246.80 | 275932 |
| 2024-09-09 | 242.41 | $245.04 | 327900 |
| 2024-09-06 | 241.86 | $244.53 | 331100 |
| 2024-09-05 | 241.29 | $243.15 | 221700 |
| 2024-09-04 | 240.77 | $244.96 | 226000 |
| 2024-09-03 | 240.01 | $244.84 | 274028 |
| 2024-08-30 | 239.21 | $245.17 | 435640 |
| 2024-08-29 | 238.33 | $243.54 | 196100 |
| 2024-08-28 | 237.58 | $241.92 | 219429 |
| 2024-08-27 | 236.88 | $241.81 | 279525 |
| 2024-08-26 | 236.10 | $241.76 | 268702 |
| 2024-08-23 | 235.23 | $242.41 | 182000 |
| 2024-08-22 | 234.20 | $239.07 | 253744 |
| 2024-08-21 | 233.40 | $238.27 | 200815 |
| 2024-08-20 | 232.62 | $237.04 | 160100 |
| 2024-08-19 | 231.89 | $238.00 | 464200 |
| 2024-08-16 | 230.99 | $239.25 | 291839 |
| 2024-08-15 | 229.89 | $237.70 | 391400 |
| 2024-08-14 | 228.86 | $232.65 | 352700 |
| 2024-08-13 | 228.29 | $232.07 | 327600 |
| 2024-08-12 | 227.77 | $228.31 | 303007 |
| 2024-08-09 | 227.57 | $229.59 | 665727 |
| 2024-08-08 | 227.20 | $230.00 | 1.4M |
| 2024-08-07 | 226.76 | $225.31 | 796428 |
| 2024-08-06 | 226.75 | $230.83 | 895322 |
| 2024-08-05 | 226.15 | $233.33 | 576237 |
| 2024-08-02 | 225.21 | $237.13 | 745200 |
| 2024-08-01 | 223.80 | $235.95 | 771500 |
| 2024-07-31 | 222.39 | $220.92 | 726841 |
| 2024-07-30 | 222.36 | $222.71 | 362400 |
| 2024-07-29 | 222.10 | $222.63 | 278700 |
| 2024-07-26 | 221.80 | $220.30 | 500600 |
| 2024-07-25 | 221.66 | $222.49 | 266800 |
| 2024-07-24 | 221.19 | $224.57 | 168000 |
| 2024-07-23 | 220.41 | $223.37 | 157009 |
| 2024-07-22 | 219.64 | $222.59 | 374607 |
| 2024-07-19 | 218.84 | $221.79 | 292416 |
| 2024-07-18 | 218.03 | $220.27 | 535138 |
| 2024-07-17 | 217.28 | $230.30 | 590200 |
| 2024-07-16 | 215.46 | $229.28 | 356023 |
| 2024-07-15 | 213.63 | $219.84 | 245300 |
| 2024-07-12 | 212.65 | $220.47 | 493043 |
| 2024-07-11 | 211.57 | $224.48 | 376311 |
| 2024-07-10 | 210.02 | $220.58 | 364342 |
| 2024-07-09 | 208.78 | $218.07 | 453240 |
| 2024-07-08 | 207.75 | $211.73 | 283224 |
| 2024-07-05 | 207.34 | $214.06 | 257204 |
| 2024-07-03 | 206.72 | $211.44 | 228226 |
| 2024-07-02 | 206.37 | $211.25 | 461800 |
| 2024-07-01 | 206.05 | $211.44 | 586213 |
| 2024-06-28 | 205.71 | $210.33 | 1.1M |
| 2024-06-27 | 205.45 | $207.23 | 617328 |
| 2024-06-26 | 205.46 | $200.03 | 436500 |
| 2024-06-25 | 206.18 | $198.62 | 315806 |
| 2024-06-24 | 207.08 | $200.73 | 344500 |
| 2024-06-21 | 207.80 | $203.40 | 767200 |
| 2024-06-20 | 208.31 | $202.08 | 658200 |
| 2024-06-18 | 209.00 | $202.09 | 378717 |
| 2024-06-17 | 209.74 | $205.77 | 505200 |
| 2024-06-14 | 210.20 | $208.29 | 193248 |
| 2024-06-13 | 210.46 | $209.30 | 339538 |
| 2024-06-12 | 210.68 | $211.10 | 341500 |
| 2024-06-11 | 210.73 | $206.54 | 340100 |
| 2024-06-10 | 211.22 | $207.09 | 550400 |
| 2024-06-07 | 211.64 | $212.57 | 427810 |
| 2024-06-06 | 211.51 | $216.40 | 511300 |
| 2024-06-05 | 210.93 | $215.35 | 385400 |
| 2024-06-04 | 210.38 | $215.05 | 441707 |
| 2024-06-03 | 209.80 | $214.93 | 693545 |
| 2024-05-31 | 209.18 | $209.07 | 1.2M |
| 2024-05-30 | 209.06 | $206.64 | 887539 |
| 2024-05-29 | 209.19 | $202.51 | 469700 |
| 2024-05-28 | 209.75 | $204.64 | 1.1M |
| 2024-05-24 | 210.13 | $206.35 | 476900 |
| 2024-05-23 | 210.34 | $206.54 | 1.0M |
| 2024-05-22 | 210.54 | $213.09 | 283100 |
| 2024-05-21 | 210.10 | $212.99 | 637044 |
| 2024-05-20 | 209.67 | $214.59 | 527500 |
| 2024-05-17 | 209.04 | $217.64 | 392913 |
| 2024-05-16 | 208.08 | $218.57 | 1.2M |
| 2024-05-15 | 206.97 | $219.79 | 489886 |
| 2024-05-14 | 205.69 | $212.62 | 470500 |
| 2024-05-13 | 205.08 | $207.32 | 457341 |
| 2024-05-10 | 205.00 | $203.93 | 316507 |
| 2024-05-09 | 205.28 | $204.70 | 407800 |
| 2024-05-08 | 205.55 | $200.45 | 460900 |
| 2024-05-07 | 206.32 | $201.52 | 462601 |
| 2024-05-06 | 207.08 | $200.96 | 551439 |
| 2024-05-03 | 207.98 | $203.01 | 604100 |
| 2024-05-02 | 208.74 | $198.73 | 706549 |
| 2024-05-01 | 209.98 | $211.54 | 620701 |
| 2024-04-30 | 210.01 | $208.75 | 489548 |
| 2024-04-29 | 210.35 | $208.48 | 502328 |
| 2024-04-26 | 210.78 | $206.71 | 433200 |
| 2024-04-25 | 211.48 | $206.71 | 345100 |
| 2024-04-24 | 212.25 | $211.17 | 201415 |
| 2024-04-23 | 212.63 | $211.11 | 284400 |
| 2024-04-22 | 213.05 | $207.27 | 329746 |
| 2024-04-19 | 213.90 | $206.56 | 416411 |
| 2024-04-18 | 214.91 | $207.38 | 154319 |
| 2024-04-17 | 215.90 | $208.30 | 170400 |
| 2024-04-16 | 216.85 | $210.10 | 202600 |
| 2024-04-15 | 217.65 | $210.66 | 288334 |
| 2024-04-12 | 218.43 | $214.44 | 189500 |
| 2024-04-11 | 218.86 | $217.42 | 178015 |
| 2024-04-10 | 219.04 | $218.24 | 161200 |
| 2024-04-09 | 219.17 | $223.79 | 228300 |
| 2024-04-08 | 218.79 | $216.90 | 245228 |
| 2024-04-05 | 219.11 | $216.77 | 304400 |
| 2024-04-04 | 219.49 | $211.89 | 333600 |
| 2024-04-03 | 220.40 | $214.74 | 328815 |
| 2024-04-02 | 221.08 | $217.39 | 428500 |
| 2024-04-01 | 221.54 | $222.88 | 195900 |
| 2024-03-28 | 221.48 | $226.17 | 289000 |
| 2024-03-27 | 221.09 | $223.87 | 306800 |
| 2024-03-26 | 220.93 | $216.39 | 360930 |
| 2024-03-25 | 221.52 | $219.65 | 288000 |
| 2024-03-22 | 221.84 | $220.94 | 198915 |
| 2024-03-21 | 222.12 | $224.39 | 312200 |
| 2024-03-20 | 222.13 | $220.48 | 178826 |
| 2024-03-19 | 222.66 | $218.07 | 377200 |
| 2024-03-18 | 223.57 | $216.47 | 225124 |
| 2024-03-15 | 224.81 | $215.39 | 508439 |
| 2024-03-14 | 226.33 | $218.21 | 228612 |
| 2024-03-13 | 227.74 | $222.17 | 196900 |
| 2024-03-12 | 228.88 | $226.56 | 173005 |
| 2024-03-11 | 229.74 | $227.11 | 239600 |
| 2024-03-08 | 230.66 | $224.40 | 305200 |
| 2024-03-07 | 231.97 | $228.88 | 390800 |
| 2024-03-06 | 232.96 | $224.51 | 274923 |
| 2024-03-05 | 234.49 | $223.28 | 296700 |
| 2024-03-04 | 236.24 | $225.00 | 198518 |
| 2024-03-01 | 237.93 | $223.00 | 240129 |
| 2024-02-29 | 239.92 | $222.79 | 405700 |
| 2024-02-28 | 242.03 | $224.79 | 302500 |
| 2024-02-27 | 244.04 | $226.04 | 381700 |
| 2024-02-26 | 246.04 | $227.84 | 684604 |
| 2024-02-23 | 247.94 | $237.75 | 512233 |
| 2024-02-22 | 248.94 | $237.70 | 785700 |
| 2024-02-21 | 249.95 | $250.95 | 499600 |
| 2024-02-20 | 249.69 | $250.95 | 284500 |
| 2024-02-16 | 249.44 | $251.07 | 218349 |
| 2024-02-15 | 249.16 | $255.05 | 167200 |
| 2024-02-14 | 248.46 | $249.07 | 142041 |
| 2024-02-13 | 248.31 | $247.95 | 173708 |
| 2024-02-12 | 248.25 | $252.73 | 102300 |
| 2024-02-09 | 247.72 | $252.04 | 148200 |
| 2024-02-08 | 247.24 | $251.32 | 112229 |
| 2024-02-07 | 246.82 | $250.89 | 182744 |
| 2024-02-06 | 246.42 | $252.25 | 202903 |
| 2024-02-05 | 245.87 | $244.10 | 140400 |
| 2024-02-02 | 246.08 | $245.74 | 178810 |
| 2024-02-01 | 246.12 | $247.65 | 174500 |
| 2024-01-31 | 245.94 | $242.83 | 246300 |
| 2024-01-30 | 246.26 | $244.85 | 130833 |
| 2024-01-29 | 246.41 | $247.02 | 127316 |
| 2024-01-26 | 246.36 | $244.45 | 149700 |
| 2024-01-25 | 246.59 | $244.88 | 168400 |
| 2024-01-24 | 246.81 | $241.96 | 156129 |
| 2024-01-23 | 247.35 | $247.90 | 162307 |
| 2024-01-22 | 247.34 | $252.58 | 391611 |
| 2024-01-19 | 246.87 | $246.83 | 249715 |
| 2024-01-18 | 246.97 | $246.38 | 147145 |
| 2024-01-17 | 247.15 | $244.94 | 226606 |
| 2024-01-16 | 247.52 | $245.91 | 254500 |
| 2024-01-12 | 247.84 | $249.15 | 120200 |
| 2024-01-11 | 247.82 | $248.34 | 250101 |
| 2024-01-10 | 247.80 | $248.50 | 186302 |
| 2024-01-09 | 247.69 | $247.84 | 263911 |
| 2024-01-08 | 247.56 | $249.01 | 213400 |
| 2024-01-05 | 247.25 | $239.46 | 227400 |
| 2024-01-04 | 247.79 | $241.06 | 334900 |
| 2024-01-03 | 248.12 | $242.02 | 255400 |
| 2024-01-02 | 248.29 | $250.44 | 217139 |
| 2023-12-29 | 247.56 | $249.34 | 117700 |
| 2023-12-28 | 246.82 | $249.77 | 155521 |
| 2023-12-27 | 245.90 | $250.51 | 228700 |
| 2023-12-26 | 244.76 | $252.11 | 165500 |
| 2023-12-22 | 243.31 | $250.95 | 162500 |
| 2023-12-21 | 241.83 | $251.43 | 154400 |
| 2023-12-20 | 240.14 | $247.61 | 178500 |
| 2023-12-19 | 238.67 | $253.83 | 326500 |
| 2023-12-18 | 236.42 | $253.24 | 298000 |
| 2023-12-15 | 234.04 | $254.58 | 578604 |
| 2023-12-14 | 231.33 | $256.21 | 601400 |
| 2023-12-13 | 228.25 | $242.63 | 284600 |
| 2023-12-12 | 226.31 | $233.08 | 150549 |
| 2023-12-11 | 225.14 | $231.56 | 223100 |
| 2023-12-08 | 223.97 | $231.08 | 235614 |
| 2023-12-07 | 222.69 | $232.58 | 207100 |
| 2023-12-06 | 221.11 | $229.45 | 255700 |
| 2023-12-05 | 219.71 | $227.56 | 203816 |
| 2023-12-04 | 218.43 | $229.36 | 268200 |
| 2023-12-01 | 216.88 | $227.67 | 224100 |
| 2023-11-30 | 215.41 | $225.69 | 718400 |
| 2023-11-29 | 213.94 | $221.25 | 350500 |
| 2023-11-28 | 212.73 | $219.83 | 321000 |
| 2023-11-27 | 211.46 | $218.85 | 183935 |
| 2023-11-24 | 210.09 | $219.95 | 76041 |
| 2023-11-22 | 208.43 | $218.22 | 124419 |
| 2023-11-21 | 206.78 | $216.57 | 169600 |
| 2023-11-20 | 205.16 | $214.73 | 195001 |
| 2023-11-17 | 203.58 | $212.79 | 224000 |
| 2023-11-16 | 202.07 | $213.64 | 346700 |
| 2023-11-15 | 200.35 | $211.59 | 370046 |
| 2023-11-14 | 198.73 | $209.90 | 245300 |
| 2023-11-13 | 197.19 | $203.86 | 293100 |
| 2023-11-10 | 196.17 | $200.05 | 216313 |
| 2023-11-09 | 195.46 | $198.90 | 247510 |
| 2023-11-08 | 194.81 | $200.48 | 376000 |
| 2023-11-07 | 193.97 | $204.81 | 460700 |
| 2023-11-06 | 192.68 | $213.03 | 455840 |
| 2023-11-03 | 190.53 | $211.03 | 484541 |
| 2023-11-02 | 188.50 | $209.19 | 721200 |
| 2023-11-01 | 186.59 | $187.51 | 843000 |
| 2023-10-31 | 186.78 | $184.75 | 464100 |
| 2023-10-30 | 187.27 | $179.39 | 318700 |
| 2023-10-27 | 188.35 | $179.39 | 206400 |
| 2023-10-26 | 189.51 | $180.95 | 219700 |
| 2023-10-25 | 190.61 | $185.37 | 185000 |
| 2023-10-24 | 191.34 | $189.57 | 274400 |
| 2023-10-23 | 191.72 | $187.68 | 264202 |
| 2023-10-20 | 192.35 | $187.56 | 229517 |
| 2023-10-19 | 193.07 | $186.02 | 288400 |
| 2023-10-18 | 194.03 | $191.82 | 208337 |
| 2023-10-17 | 194.51 | $194.07 | 348716 |
| 2023-10-16 | 194.85 | $191.17 | 331745 |
| 2023-10-13 | 195.57 | $189.58 | 309416 |
| 2023-10-12 | 196.54 | $187.35 | 284500 |
| 2023-10-11 | 197.87 | $192.23 | 187514 |
| 2023-10-10 | 198.82 | $199.24 | 269733 |
| 2023-10-09 | 199.17 | $194.95 | 157400 |
| 2023-10-06 | 200.00 | $196.70 | 268418 |
| 2023-10-05 | 200.71 | $196.34 | 252500 |
| 2023-10-04 | 201.51 | $195.49 | 299700 |
| 2023-10-03 | 202.46 | $193.56 | 282448 |
| 2023-10-02 | 203.66 | $195.90 | 212400 |
| 2023-09-29 | 204.72 | $196.41 | 222422 |
| 2023-09-28 | 205.81 | $198.32 | 257826 |
| 2023-09-27 | 206.82 | $196.51 | 276100 |
| 2023-09-26 | 208.10 | $199.99 | 379700 |
| 2023-09-25 | 209.12 | $203.44 | 294324 |
| 2023-09-22 | 209.87 | $204.02 | 395221 |
| 2023-09-21 | 210.63 | $203.46 | 175927 |
| 2023-09-20 | 211.50 | $208.74 | 208105 |
| 2023-09-19 | 211.91 | $209.87 | 311500 |
| 2023-09-18 | 212.25 | $211.27 | 278600 |
| 2023-09-15 | 212.49 | $213.45 | 688100 |
| 2023-09-14 | 212.56 | $214.62 | 513300 |
| 2023-09-13 | 212.55 | $213.34 | 372834 |
| 2023-09-12 | 212.72 | $210.51 | 222600 |
| 2023-09-11 | 213.24 | $211.79 | 387524 |
| 2023-09-08 | 213.71 | $206.80 | 213200 |
| 2023-09-07 | 214.76 | $206.64 | 242911 |
| 2023-09-06 | 215.93 | $210.02 | 290823 |
| 2023-09-05 | 216.87 | $208.34 | 281100 |
| 2023-09-01 | 218.12 | $213.55 | 284300 |
| 2023-08-31 | 218.99 | $212.74 | 538030 |
| 2023-08-30 | 220.07 | $218.72 | 427100 |
| 2023-08-29 | 220.72 | $217.68 | 366406 |
| 2023-08-28 | 221.62 | $215.54 | 215239 |
| 2023-08-25 | 222.89 | $216.14 | 154641 |
| 2023-08-24 | 224.28 | $214.98 | 178000 |
| 2023-08-23 | 225.94 | $217.55 | 183300 |
| 2023-08-22 | 227.55 | $217.22 | 180300 |
| 2023-08-21 | 229.37 | $218.39 | 193600 |
| 2023-08-18 | 231.26 | $217.61 | 250300 |
| 2023-08-17 | 233.42 | $221.24 | 186700 |
| 2023-08-16 | 235.41 | $222.40 | 172700 |
| 2023-08-15 | 237.43 | $224.35 | 172500 |
| 2023-08-14 | 239.40 | $227.77 | 275837 |
| 2023-08-11 | 241.13 | $227.23 | 237100 |
| 2023-08-10 | 243.00 | $227.86 | 200730 |
| 2023-08-09 | 244.90 | $228.88 | 235426 |
| 2023-08-08 | 246.79 | $229.75 | 593000 |
| 2023-08-07 | 248.66 | $240.17 | 189100 |
| 2023-08-04 | 249.53 | $237.88 | 223000 |
| 2023-08-03 | 250.61 | $239.47 | 605728 |
| 2023-08-02 | 251.51 | $248.61 | 428108 |
| 2023-08-01 | 251.50 | $249.28 | 262112 |
| 2023-07-31 | 251.37 | $251.17 | 225500 |
| 2023-07-28 | 251.01 | $252.32 | 263700 |
| 2023-07-27 | 250.46 | $250.07 | 318500 |
| 2023-07-26 | 250.06 | $256.07 | 456919 |
| 2023-07-25 | 248.99 | $256.09 | 360418 |
| 2023-07-24 | 247.84 | $257.17 | 533400 |
| 2023-07-21 | 246.49 | $258.77 | 313516 |
| 2023-07-20 | 244.92 | $257.78 | 267927 |
| 2023-07-19 | 243.38 | $251.30 | 181600 |
| 2023-07-18 | 242.46 | $251.61 | 355200 |
| 2023-07-17 | 241.52 | $247.25 | 199643 |
| 2023-07-14 | 241.00 | $245.86 | 301300 |
| 2023-07-13 | 240.61 | $247.07 | 212400 |
| 2023-07-12 | 240.06 | $246.64 | 162132 |
| 2023-07-11 | 239.51 | $242.98 | 180027 |
| 2023-07-10 | 239.27 | $239.12 | 174300 |
| 2023-07-07 | 239.40 | $235.92 | 153045 |
| 2023-07-06 | 239.85 | $234.38 | 183146 |
| 2023-07-05 | 240.45 | $237.61 | 140000 |
| 2023-07-03 | 240.77 | $238.73 | 100426 |
| 2023-06-30 | 240.96 | $242.03 | 342181 |
| 2023-06-29 | 240.81 | $234.95 | 182502 |
| 2023-06-28 | 241.32 | $234.94 | 300600 |
| 2023-06-27 | 241.82 | $236.62 | 237000 |
| 2023-06-26 | 242.15 | $239.53 | 268200 |
| 2023-06-23 | 242.16 | $237.30 | 688008 |
| 2023-06-22 | 242.37 | $243.43 | 380203 |
| 2023-06-21 | 241.96 | $244.89 | 515011 |
| 2023-06-20 | 241.42 | $252.98 | 374400 |
| 2023-06-16 | 240.06 | $252.40 | 443247 |
| 2023-06-15 | 238.73 | $248.80 | 314021 |
| 2023-06-14 | 237.72 | $244.53 | 459700 |
| 2023-06-13 | 237.13 | $239.06 | 249000 |
| 2023-06-12 | 237.10 | $235.44 | 239037 |
| 2023-06-09 | 237.49 | $237.06 | 197600 |
| 2023-06-08 | 237.78 | $238.56 | 190301 |
| 2023-06-07 | 237.98 | $240.09 | 309600 |
| 2023-06-06 | 238.09 | $235.98 | 333626 |
| 2023-06-05 | 238.70 | $240.67 | 320362 |
| 2023-06-02 | 238.95 | $236.47 | 317630 |
| 2023-06-01 | 239.66 | $233.77 | 266021 |
| 2023-05-31 | 240.81 | $234.75 | 436845 |
| 2023-05-30 | 242.02 | $232.06 | 181146 |
| 2023-05-26 | 243.69 | $232.35 | 186500 |
| 2023-05-25 | 245.53 | $233.17 | 262300 |
| 2023-05-24 | 247.46 | $233.09 | 209800 |
| 2023-05-23 | 249.55 | $237.27 | 195700 |
| 2023-05-22 | 251.39 | $245.34 | 185800 |
| 2023-05-19 | 252.57 | $243.78 | 195011 |
| 2023-05-18 | 254.03 | $245.19 | 197220 |
| 2023-05-17 | 255.46 | $245.48 | 206925 |
| 2023-05-16 | 256.96 | $246.71 | 180420 |
| 2023-05-15 | 258.42 | $248.31 | 160200 |
| 2023-05-12 | 259.78 | $249.59 | 241116 |
| 2023-05-11 | 261.08 | $249.69 | 213200 |
| 2023-05-10 | 262.44 | $249.51 | 287400 |
| 2023-05-09 | 263.88 | $251.99 | 355122 |
| 2023-05-08 | 265.14 | $259.18 | 422306 |
| 2023-05-05 | 265.73 | $257.95 | 437310 |
| 2023-05-04 | 266.47 | $248.90 | 888023 |
| 2023-05-03 | 268.12 | $272.12 | 441900 |
| 2023-05-02 | 267.49 | $268.70 | 316746 |
| 2023-05-01 | 267.10 | $274.11 | 262217 |
| 2023-04-28 | 266.10 | $272.52 | 284100 |
| 2023-04-27 | 265.14 | $268.66 | 214009 |
| 2023-04-26 | 264.44 | $265.68 | 325800 |
| 2023-04-25 | 263.94 | $268.34 | 163142 |
| 2023-04-24 | 263.07 | $269.32 | 156701 |
| 2023-04-21 | 262.02 | $269.21 | 264027 |
| 2023-04-20 | 260.84 | $267.53 | 295600 |
| 2023-04-19 | 259.70 | $268.49 | 473200 |
| 2023-04-18 | 258.36 | $259.69 | 249932 |
| 2023-04-17 | 257.74 | $260.65 | 220041 |
| 2023-04-14 | 256.92 | $263.83 | 156705 |
| 2023-04-13 | 255.64 | $262.70 | 257500 |
| 2023-04-12 | 254.29 | $261.55 | 240147 |
| 2023-04-11 | 252.89 | $266.50 | 211623 |
| 2023-04-10 | 250.81 | $261.60 | 155533 |
| 2023-04-06 | 249.01 | $262.49 | 312036 |
| 2023-04-05 | 246.97 | $262.17 | 331133 |
| 2023-04-04 | 244.79 | $256.09 | 193000 |
| 2023-04-03 | 243.07 | $251.84 | 220118 |
| 2023-03-31 | 241.66 | $253.31 | 211900 |
| 2023-03-30 | 240.05 | $248.95 | 201500 |
| 2023-03-29 | 238.80 | $246.33 | 290300 |
| 2023-03-28 | 237.73 | $246.36 | 244239 |
| 2023-03-27 | 236.62 | $247.02 | 338800 |
| 2023-03-24 | 235.41 | $248.93 | 288100 |
| 2023-03-23 | 233.95 | $241.34 | 343014 |
| 2023-03-22 | 233.18 | $240.80 | 494700 |
| 2023-03-21 | 232.47 | $244.87 | 556724 |
| 2023-03-20 | 231.36 | $237.32 | 293624 |
| 2023-03-17 | 231.01 | $235.84 | 630519 |
| 2023-03-16 | 230.85 | $232.22 | 594063 |
| 2023-03-15 | 231.11 | $225.49 | 464506 |
| 2023-03-14 | 232.10 | $227.06 | 687746 |
| 2023-03-13 | 233.03 | $223.03 | 361354 |
| 2023-03-10 | 234.46 | $222.88 | 394600 |
| 2023-03-09 | 236.02 | $228.85 | 464214 |
| 2023-03-08 | 237.13 | $227.58 | 250900 |
| 2023-03-07 | 238.51 | $230.38 | 418934 |
| 2023-03-06 | 239.72 | $233.66 | 240821 |
| 2023-03-03 | 240.75 | $239.19 | 347432 |
| 2023-03-02 | 241.35 | $235.67 | 252600 |
| 2023-03-01 | 242.36 | $233.66 | 315700 |
| 2023-02-28 | 243.61 | $238.23 | 574800 |
| 2023-02-27 | 244.44 | $238.93 | 402100 |
| 2023-02-24 | 245.22 | $235.18 | 666600 |
| 2023-02-23 | 246.39 | $235.77 | 676512 |
| 2023-02-22 | 247.53 | $240.75 | 403120 |
| 2023-02-21 | 248.16 | $241.33 | 251000 |
| 2023-02-17 | 248.73 | $247.47 | 230107 |
| 2023-02-16 | 248.65 | $246.35 | 208047 |
| 2023-02-15 | 248.63 | $247.17 | 245300 |
| 2023-02-14 | 248.48 | $245.26 | 193019 |
| 2023-02-13 | 248.49 | $245.90 | 155100 |
| 2023-02-10 | 248.42 | $245.48 | 286815 |
| 2023-02-09 | 248.35 | $248.47 | 171400 |
| 2023-02-08 | 247.96 | $253.95 | 180000 |
| 2023-02-07 | 247.07 | $257.50 | 185408 |
| 2023-02-06 | 245.85 | $253.41 | 242731 |
| 2023-02-03 | 245.03 | $258.47 | 476926 |
| 2023-02-02 | 243.70 | $262.22 | 475600 |
| 2023-02-01 | 242.00 | $250.18 | 223700 |
| 2023-01-31 | 241.44 | $243.42 | 180245 |
| 2023-01-30 | 241.56 | $241.04 | 185700 |
| 2023-01-27 | 241.95 | $243.86 | 197700 |
| 2023-01-26 | 242.09 | $241.01 | 196200 |
| 2023-01-25 | 242.53 | $240.36 | 173300 |
| 2023-01-24 | 243.08 | $235.62 | 185200 |
| 2023-01-23 | 244.14 | $238.28 | 276622 |
| 2023-01-20 | 245.00 | $235.69 | 354133 |
| 2023-01-19 | 246.13 | $235.20 | 366016 |
| 2023-01-18 | 247.35 | $236.44 | 241829 |
| 2023-01-17 | 248.50 | $241.10 | 338200 |
| 2023-01-13 | 249.25 | $240.98 | 262843 |
| 2023-01-12 | 250.07 | $238.54 | 545100 |
| 2023-01-11 | 251.19 | $239.77 | 1.0M |
| 2023-01-10 | 252.24 | $259.48 | 243000 |
| 2023-01-09 | 251.35 | $257.15 | 295900 |
| 2023-01-06 | 250.62 | $257.93 | 512641 |
| 2023-01-05 | 249.74 | $253.00 | 395346 |
| 2023-01-04 | 249.25 | $257.50 | 288024 |
| 2023-01-03 | 248.22 | $249.85 | 259100 |
| 2022-12-30 | 247.89 | $249.63 | 240800 |
| 2022-12-29 | 247.56 | $251.35 | 210900 |
| 2022-12-28 | 246.98 | $247.55 | 348000 |
| 2022-12-27 | 246.66 | $248.87 | 198500 |
| 2022-12-23 | 246.10 | $248.81 | 276028 |
| 2022-12-22 | 245.44 | $248.05 | 224103 |
| 2022-12-21 | 244.74 | $247.71 | 399200 |
| 2022-12-20 | 243.92 | $242.71 | 327603 |
| 2022-12-19 | 243.45 | $243.35 | 356200 |
| 2022-12-16 | 242.79 | $247.01 | 655122 |
| 2022-12-15 | 241.62 | $250.07 | 336700 |
| 2022-12-14 | 240.01 | $253.28 | 620900 |
| 2022-12-13 | 237.91 | $253.49 | 523100 |
| 2022-12-12 | 235.58 | $248.47 | 502144 |
| 2022-12-09 | 233.60 | $247.34 | 712200 |
| 2022-12-08 | 231.58 | $245.13 | 441300 |
| 2022-12-07 | 229.56 | $240.32 | 385440 |
| 2022-12-06 | 227.81 | $235.97 | 474849 |
| 2022-12-05 | 226.32 | $235.78 | 277600 |
| 2022-12-02 | 224.69 | $242.58 | 493514 |
| 2022-12-01 | 222.21 | $244.80 | 835700 |
| 2022-11-30 | 219.35 | $234.12 | 644400 |
| 2022-11-29 | 217.44 | $226.15 | 430000 |
| 2022-11-28 | 216.23 | $224.49 | 425300 |
| 2022-11-25 | 215.13 | $225.54 | 151613 |
| 2022-11-23 | 213.86 | $225.71 | 456900 |
| 2022-11-22 | 212.49 | $217.00 | 236500 |
| 2022-11-21 | 211.88 | $214.04 | 320707 |
| 2022-11-18 | 211.48 | $217.40 | 414800 |
| 2022-11-17 | 210.66 | $213.86 | 230807 |
| 2022-11-16 | 210.08 | $217.29 | 454236 |
| 2022-11-15 | 209.08 | $215.02 | 494503 |
| 2022-11-14 | 208.24 | $210.00 | 340406 |
| 2022-11-11 | 207.84 | $219.51 | 514900 |
| 2022-11-10 | 206.42 | $218.20 | 339800 |
| 2022-11-09 | 205.01 | $200.45 | 428200 |
| 2022-11-08 | 205.22 | $200.81 | 236300 |
| 2022-11-07 | 205.35 | $204.13 | 209428 |
| 2022-11-04 | 205.09 | $202.39 | 292700 |
| 2022-11-03 | 204.97 | $200.92 | 311400 |
| 2022-11-02 | 204.98 | $208.40 | 446200 |
| 2022-11-01 | 204.26 | $219.24 | 451800 |
| 2022-10-31 | 202.45 | $214.56 | 504900 |
| 2022-10-28 | 201.05 | $214.13 | 591733 |
| 2022-10-27 | 199.63 | $211.00 | 547600 |
| 2022-10-26 | 198.48 | $207.62 | 574830 |
| 2022-10-25 | 197.66 | $204.39 | 369342 |
| 2022-10-24 | 197.13 | $196.37 | 406419 |
| 2022-10-21 | 197.40 | $197.67 | 463100 |
| 2022-10-20 | 197.59 | $193.67 | 441823 |
| 2022-10-19 | 198.25 | $197.90 | 218100 |
| 2022-10-18 | 198.59 | $202.31 | 392413 |
| 2022-10-17 | 198.59 | $202.04 | 479924 |
| 2022-10-14 | 198.72 | $195.67 | 399925 |
| 2022-10-13 | 199.60 | $193.30 | 471402 |
| 2022-10-12 | 200.90 | $186.76 | 548507 |
| 2022-10-11 | 203.07 | $191.03 | 337824 |
| 2022-10-10 | 205.05 | $190.28 | 304211 |
| 2022-10-07 | 207.36 | $194.22 | 344700 |
| 2022-10-06 | 209.53 | $199.43 | 397555 |
| 2022-10-05 | 211.39 | $205.55 | 361700 |
| 2022-10-04 | 212.79 | $206.25 | 972800 |
| 2022-10-03 | 214.20 | $208.50 | 411400 |
| 2022-09-30 | 215.46 | $201.46 | 412816 |
| 2022-09-29 | 217.51 | $203.97 | 277100 |
| 2022-09-28 | 219.43 | $207.96 | 316400 |
| 2022-09-27 | 221.05 | $201.97 | 302600 |
| 2022-09-26 | 223.32 | $204.34 | 227233 |
| 2022-09-23 | 225.47 | $207.48 | 426400 |
| 2022-09-22 | 227.45 | $211.88 | 379400 |
| 2022-09-21 | 229.09 | $214.19 | 302300 |
| 2022-09-20 | 230.59 | $220.24 | 432328 |
| 2022-09-19 | 231.58 | $222.95 | 361635 |
| 2022-09-16 | 232.41 | $227.35 | 1.1M |
| 2022-09-15 | 232.90 | $232.67 | 482229 |
| 2022-09-14 | 232.95 | $238.65 | 466800 |
| 2022-09-13 | 232.50 | $237.69 | 398928 |
| 2022-09-12 | 232.21 | $245.15 | 346000 |
| 2022-09-09 | 231.28 | $242.15 | 243003 |
| 2022-09-08 | 230.68 | $237.46 | 296121 |
| 2022-09-07 | 230.61 | $233.13 | 455639 |
| 2022-09-06 | 231.03 | $221.70 | 313744 |
| 2022-09-02 | 232.70 | $222.77 | 379200 |
| 2022-09-01 | 234.41 | $226.65 | 326100 |
| 2022-08-31 | 235.85 | $226.26 | 402100 |
| 2022-08-30 | 237.47 | $223.00 | 301900 |
| 2022-08-29 | 239.54 | $221.93 | 265500 |
| 2022-08-26 | 241.81 | $224.14 | 282830 |
| 2022-08-25 | 243.96 | $234.72 | 236600 |
| 2022-08-24 | 245.15 | $229.98 | 210942 |
| 2022-08-23 | 246.96 | $229.69 | 362240 |
| 2022-08-22 | 248.96 | $235.50 | 311615 |
| 2022-08-19 | 250.53 | $242.18 | 238500 |
| 2022-08-18 | 251.58 | $245.45 | 291043 |
| 2022-08-17 | 252.43 | $244.94 | 376114 |
| 2022-08-16 | 253.38 | $253.11 | 545133 |
| 2022-08-15 | 253.56 | $254.65 | 464802 |
| 2022-08-12 | 253.55 | $256.95 | 133123 |
| 2022-08-11 | 253.25 | $253.87 | 220348 |
| 2022-08-10 | 253.18 | $254.05 | 177536 |
| 2022-08-09 | 253.04 | $249.30 | 396300 |
| 2022-08-08 | 253.32 | $255.91 | 315337 |
| 2022-08-05 | 252.93 | $250.57 | 237700 |
| 2022-08-04 | 253.08 | $250.56 | 452800 |
| 2022-08-03 | 253.25 | $254.97 | 704800 |
| 2022-08-02 | 252.98 | $250.85 | 758618 |
| 2022-08-01 | 253.12 | $245.30 | 726400 |
| 2022-07-29 | 253.83 | $240.46 | 1.7M |
| 2022-07-28 | 255.02 | $245.69 | 1.9M |
| 2022-07-27 | 255.78 | $266.53 | 436817 |
| 2022-07-26 | 254.48 | $262.64 | 264200 |
| 2022-07-25 | 253.54 | $263.07 | 381607 |
| 2022-07-22 | 252.53 | $265.18 | 370000 |
| 2022-07-21 | 251.26 | $267.32 | 516441 |
| 2022-07-20 | 249.69 | $257.77 | 463310 |
| 2022-07-19 | 248.99 | $254.55 | 449000 |
| 2022-07-18 | 248.55 | $244.38 | 442400 |
| 2022-07-15 | 249.11 | $244.14 | 316617 |
| 2022-07-14 | 249.75 | $239.09 | 408300 |
| 2022-07-13 | 250.93 | $242.51 | 336322 |
| 2022-07-12 | 251.87 | $243.77 | 285300 |
| 2022-07-11 | 252.80 | $248.24 | 329482 |
| 2022-07-08 | 253.42 | $254.66 | 406039 |
| 2022-07-07 | 253.56 | $255.92 | 350600 |
| 2022-07-06 | 253.71 | $251.80 | 350218 |
| 2022-07-05 | 254.41 | $252.25 | 267319 |
| 2022-07-01 | 255.21 | $255.09 | 369021 |
| 2022-06-30 | 255.91 | $245.85 | 673800 |
| 2022-06-29 | 257.66 | $256.83 | 219430 |
| 2022-06-28 | 258.52 | $253.26 | 427700 |
| 2022-06-27 | 259.88 | $259.56 | 256747 |
| 2022-06-24 | 260.78 | $258.05 | 764346 |
| 2022-06-23 | 261.93 | $251.49 | 343735 |
| 2022-06-22 | 263.87 | $247.91 | 395100 |
| 2022-06-21 | 266.35 | $249.11 | 338110 |
| 2022-06-17 | 268.90 | $244.93 | 593014 |
| 2022-06-16 | 272.05 | $249.44 | 312700 |
| 2022-06-15 | 274.95 | $257.22 | 266300 |
| 2022-06-14 | 277.28 | $252.51 | 334511 |
| 2022-06-13 | 280.19 | $259.51 | 310839 |
| 2022-06-10 | 282.53 | $267.67 | 190400 |
| 2022-06-09 | 284.10 | $271.88 | 281300 |
| 2022-06-08 | 285.24 | $281.31 | 161900 |
| 2022-06-07 | 285.42 | $285.33 | 226033 |
| 2022-06-06 | 285.10 | $283.80 | 220834 |
| 2022-06-03 | 284.86 | $281.85 | 281300 |
| 2022-06-02 | 284.78 | $290.57 | 169928 |
| 2022-06-01 | 283.85 | $282.86 | 196500 |
| 2022-05-31 | 283.67 | $287.74 | 283400 |
| 2022-05-27 | 282.99 | $290.09 | 210300 |
| 2022-05-26 | 282.07 | $285.47 | 301112 |
| 2022-05-25 | 281.64 | $283.01 | 220700 |
| 2022-05-24 | 281.61 | $285.11 | 261903 |
| 2022-05-23 | 281.52 | $289.36 | 346444 |
| 2022-05-20 | 281.20 | $287.30 | 390300 |
| 2022-05-19 | 281.24 | $288.69 | 420500 |
| 2022-05-18 | 281.39 | $286.34 | 610330 |
| 2022-05-17 | 282.05 | $292.76 | 648246 |
| 2022-05-16 | 282.31 | $281.34 | 375200 |
| 2022-05-13 | 283.88 | $278.46 | 386539 |
| 2022-05-12 | 285.99 | $269.24 | 507900 |
| 2022-05-11 | 289.32 | $267.37 | 581300 |
| 2022-05-10 | 293.16 | $267.76 | 685710 |
| 2022-05-09 | 297.31 | $259.70 | 533348 |
| 2022-05-06 | 302.64 | $269.61 | 313700 |
| 2022-05-05 | 307.38 | $277.78 | 476100 |
| 2022-05-04 | 311.64 | $286.65 | 423100 |
| 2022-05-03 | 315.32 | $284.85 | 321600 |
| 2022-05-02 | 319.46 | $282.53 | 469900 |
| 2022-04-29 | 324.16 | $285.62 | 442300 |
| 2022-04-28 | 328.90 | $295.50 | 989544 |
| 2022-04-27 | 332.95 | $316.18 | 373300 |
| 2022-04-26 | 335.17 | $316.89 | 306800 |
| 2022-04-25 | 337.46 | $326.35 | 369322 |
| 2022-04-22 | 338.91 | $321.11 | 519200 |
| 2022-04-21 | 340.93 | $338.51 | 484500 |
| 2022-04-20 | 341.24 | $346.04 | 267708 |
| 2022-04-19 | 340.84 | $338.73 | 345228 |
| 2022-04-18 | 341.18 | $327.01 | 185400 |
| 2022-04-14 | 342.75 | $336.62 | 285422 |
| 2022-04-13 | 343.46 | $338.10 | 387747 |
| 2022-04-12 | 344.03 | $339.69 | 220200 |
| 2022-04-11 | 344.44 | $338.88 | 199100 |
| 2022-04-08 | 344.90 | $346.47 | 168600 |
| 2022-04-07 | 344.59 | $343.17 | 238844 |
| 2022-04-06 | 344.57 | $341.33 | 275630 |
| 2022-04-05 | 344.74 | $342.55 | 318400 |
| 2022-04-04 | 344.77 | $344.55 | 384100 |
| 2022-04-01 | 344.62 | $354.82 | 268500 |
| 2022-03-31 | 343.46 | $354.83 | 480537 |
| 2022-03-30 | 342.26 | $348.31 | 213200 |
| 2022-03-29 | 341.63 | $346.98 | 240300 |
| 2022-03-28 | 341.07 | $344.94 | 200039 |
| 2022-03-25 | 340.66 | $339.40 | 224700 |
| 2022-03-24 | 340.79 | $334.45 | 256715 |
| 2022-03-23 | 341.42 | $328.97 | 702500 |
| 2022-03-22 | 342.53 | $346.85 | 236645 |
| 2022-03-21 | 341.82 | $348.70 | 209536 |
| 2022-03-18 | 340.79 | $349.93 | 436615 |
| 2022-03-17 | 339.48 | $347.05 | 221400 |
| 2022-03-16 | 338.35 | $341.12 | 417000 |
| 2022-03-15 | 337.72 | $335.58 | 269100 |
| 2022-03-14 | 337.54 | $334.61 | 240443 |
| 2022-03-11 | 337.38 | $335.99 | 271932 |
| 2022-03-10 | 337.03 | $339.35 | 298440 |
| 2022-03-09 | 336.33 | $343.10 | 447131 |
| 2022-03-08 | 335.17 | $336.96 | 646809 |
| 2022-03-07 | 334.49 | $347.25 | 393014 |
| 2022-03-04 | 332.67 | $349.98 | 302592 |
| 2022-03-03 | 330.40 | $343.66 | 278700 |
| 2022-03-02 | 328.57 | $340.12 | 273635 |
| 2022-03-01 | 326.93 | $333.24 | 235514 |
| 2022-02-28 | 325.83 | $336.31 | 382400 |
| 2022-02-25 | 324.27 | $343.01 | 415611 |
| 2022-02-24 | 321.84 | $338.06 | 381733 |
| 2022-02-23 | 319.70 | $322.35 | 322734 |
| 2022-02-22 | 318.97 | $322.53 | 420112 |
| 2022-02-18 | 318.20 | $315.78 | 215600 |
| 2022-02-17 | 318.10 | $317.99 | 224200 |
| 2022-02-16 | 317.83 | $327.00 | 215900 |
| 2022-02-15 | 316.73 | $327.85 | 210321 |
| 2022-02-14 | 315.53 | $317.34 | 247300 |
| 2022-02-11 | 315.38 | $320.63 | 286100 |
| 2022-02-10 | 314.96 | $324.41 | 367900 |
| 2022-02-09 | 314.23 | $332.15 | 254000 |
| 2022-02-08 | 312.75 | $322.77 | 192600 |
| 2022-02-07 | 312.16 | $313.74 | 253326 |
| 2022-02-04 | 312.45 | $313.29 | 306100 |
| 2022-02-03 | 312.85 | $310.92 | 267621 |
| 2022-02-02 | 313.56 | $308.89 | 542000 |
| 2022-02-01 | 314.58 | $309.50 | 230300 |
| 2022-01-31 | 315.66 | $310.19 | 352000 |
| 2022-01-28 | 316.77 | $299.85 | 237500 |
| 2022-01-27 | 319.01 | $295.56 | 370000 |
| 2022-01-26 | 321.84 | $298.74 | 467900 |
| 2022-01-25 | 324.51 | $304.42 | 396725 |
| 2022-01-24 | 326.78 | $317.29 | 451313 |
| 2022-01-21 | 327.86 | $323.20 | 256800 |
| 2022-01-20 | 328.40 | $324.83 | 398700 |
| 2022-01-19 | 328.78 | $332.86 | 504323 |
| 2022-01-18 | 328.29 | $325.70 | 538100 |
| 2022-01-14 | 328.46 | $325.75 | 363930 |
| 2022-01-13 | 328.59 | $329.86 | 286446 |
| 2022-01-12 | 328.28 | $334.66 | 375225 |
| 2022-01-11 | 327.43 | $330.20 | 320045 |
| 2022-01-10 | 326.97 | $323.52 | 582100 |
| 2022-01-07 | 327.12 | $316.42 | 423220 |
| 2022-01-06 | 327.97 | $326.86 | 287827 |
| 2022-01-05 | 327.81 | $328.64 | 252501 |
| 2022-01-04 | 327.45 | $334.55 | 296809 |
| 2022-01-03 | 326.46 | $334.73 | 403543 |
| 2021-12-31 | 325.31 | $328.48 | 168300 |
| 2021-12-30 | 324.61 | $330.89 | 140000 |
| 2021-12-29 | 323.49 | $333.69 | 289202 |
| 2021-12-28 | 321.92 | $330.03 | 233100 |
| 2021-12-27 | 320.61 | $331.16 | 131547 |
| 2021-12-23 | 319.06 | $327.38 | 228700 |
| 2021-12-22 | 317.83 | $328.19 | 367815 |
| 2021-12-21 | 316.45 | $321.50 | 260600 |
| 2021-12-20 | 315.72 | $312.40 | 558600 |
| 2021-12-17 | 315.88 | $321.50 | 582674 |
| 2021-12-16 | 315.21 | $318.00 | 450100 |
| 2021-12-15 | 314.98 | $319.03 | 395715 |
| 2021-12-14 | 314.76 | $317.78 | 368323 |
| 2021-12-13 | 314.75 | $320.76 | 495900 |
| 2021-12-10 | 314.55 | $321.29 | 342700 |
| 2021-12-09 | 314.38 | $320.35 | 293933 |
| 2021-12-08 | 314.41 | $323.28 | 325334 |
| 2021-12-07 | 314.24 | $321.81 | 474600 |
| 2021-12-06 | 314.36 | $320.42 | 575600 |
| 2021-12-03 | 314.77 | $305.22 | 565110 |
| 2021-12-02 | 316.82 | $298.30 | 511400 |
| 2021-12-01 | 319.77 | $289.48 | 551541 |
| 2021-11-30 | 323.95 | $297.42 | 637718 |
| 2021-11-29 | 327.65 | $308.95 | 396610 |
| 2021-11-26 | 330.49 | $305.15 | 304500 |
| 2021-11-24 | 333.90 | $317.77 | 360104 |
| 2021-11-23 | 336.33 | $315.29 | 596000 |
| 2021-11-22 | 339.27 | $321.24 | 448700 |
| 2021-11-19 | 341.92 | $318.83 | 698400 |
| 2021-11-18 | 345.06 | $329.99 | 337340 |
| 2021-11-17 | 347.38 | $339.52 | 548200 |
| 2021-11-16 | 348.94 | $340.71 | 320800 |
| 2021-11-15 | 350.52 | $338.14 | 331306 |
| 2021-11-12 | 352.45 | $340.12 | 285900 |
| 2021-11-11 | 354.29 | $338.26 | 529123 |
| 2021-11-10 | 356.44 | $341.94 | 311300 |
| 2021-11-09 | 358.30 | $342.32 | 664900 |
| 2021-11-08 | 360.17 | $352.41 | 282815 |
| 2021-11-05 | 361.08 | $353.31 | 244500 |
| 2021-11-04 | 361.96 | $346.46 | 502300 |
| 2021-11-03 | 363.61 | $348.03 | 516612 |
| 2021-11-02 | 365.27 | $369.71 | 286900 |
| 2021-11-01 | 364.89 | $359.24 | 558728 |
| 2021-10-29 | 365.57 | $356.94 | 516639 |
| 2021-10-28 | 366.60 | $347.36 | 949320 |
| 2021-10-27 | 368.68 | $366.27 | 324500 |
| 2021-10-26 | 369.06 | $373.36 | 311320 |
| 2021-10-25 | 368.82 | $376.90 | 227200 |
| 2021-10-22 | 368.29 | $376.51 | 137700 |
| 2021-10-21 | 367.86 | $378.28 | 203900 |
| 2021-10-20 | 367.31 | $372.25 | 231140 |
| 2021-10-19 | 367.39 | $367.82 | 260400 |
| 2021-10-18 | 367.94 | $359.87 | 169048 |
| 2021-10-15 | 369.34 | $363.20 | 212400 |
| 2021-10-14 | 370.53 | $364.48 | 203200 |
| 2021-10-13 | 371.69 | $354.51 | 227500 |
| 2021-10-12 | 373.97 | $351.46 | 399300 |
| 2021-10-11 | 376.72 | $354.14 | 446043 |
| 2021-10-08 | 379.31 | $362.91 | 519900 |
| 2021-10-07 | 381.12 | $373.99 | 250100 |
| 2021-10-06 | 381.93 | $378.74 | 211523 |
| 2021-10-05 | 382.39 | $375.61 | 179111 |
| 2021-10-04 | 383.25 | $374.34 | 223500 |
| 2021-10-01 | 384.36 | $383.27 | 133447 |
| 2021-09-30 | 384.71 | $376.55 | 183844 |
| 2021-09-29 | 385.81 | $385.20 | 178231 |
| 2021-09-28 | 386.13 | $387.42 | 368446 |
| 2021-09-27 | 386.26 | $387.22 | 225911 |
| 2021-09-24 | 386.41 | $388.09 | 110400 |
| 2021-09-23 | 386.48 | $389.30 | 198005 |
| 2021-09-22 | 386.41 | $383.33 | 122622 |
| 2021-09-21 | 386.92 | $378.14 | 140442 |
| 2021-09-20 | 387.94 | $379.11 | 169214 |
| 2021-09-17 | 388.87 | $385.57 | 251426 |
| 2021-09-16 | 389.13 | $385.97 | 104700 |
| 2021-09-15 | 389.28 | $388.67 | 125200 |
| 2021-09-14 | 389.13 | $387.34 | 202901 |
| 2021-09-13 | 389.04 | $377.73 | 228747 |
| 2021-09-10 | 389.81 | $372.42 | 290000 |
| 2021-09-09 | 391.03 | $385.40 | 406915 |
| 2021-09-08 | 390.91 | $400.11 | 203744 |
| 2021-09-07 | 389.20 | $399.14 | 310729 |
| 2021-09-03 | 387.47 | $398.43 | 258100 |
| 2021-09-02 | 385.72 | $404.61 | 259522 |
| 2021-09-01 | 383.26 | $397.56 | 182600 |
| 2021-08-31 | 381.36 | $395.46 | 339600 |
| 2021-08-30 | 379.60 | $392.58 | 171800 |
| 2021-08-27 | 378.11 | $388.22 | 138500 |
| 2021-08-26 | 377.09 | $385.96 | 212916 |
| 2021-08-25 | 376.32 | $385.28 | 120700 |
| 2021-08-24 | 375.69 | $386.17 | 205400 |
| 2021-08-23 | 375.04 | $382.43 | 446313 |
| 2021-08-20 | 374.83 | $377.07 | 145943 |
| 2021-08-19 | 375.23 | $375.84 | 166200 |
| 2021-08-18 | 375.82 | $371.96 | 210300 |
| 2021-08-17 | 376.88 | $378.34 | 256000 |
| 2021-08-16 | 377.36 | $372.35 | 206678 |
| 2021-08-13 | 378.43 | $366.08 | 184200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
136.54
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
102.02
Average
214.04
Maximum
394.06
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 136.54 | $133.00 | 586085 |
| 2026-08-07 | 137.10 | $134.98 | 752300 |
| 2026-08-06 | 137.31 | $138.89 | 1.3M |
| 2026-08-05 | 136.73 | $136.78 | 645245 |
| 2026-08-04 | 136.49 | $140.12 | 605108 |
| 2026-08-03 | 135.49 | $139.70 | 1.0M |
| 2026-07-31 | 134.41 | $136.71 | 558100 |
| 2026-07-30 | 133.78 | $132.30 | 374400 |
| 2026-07-29 | 133.97 | $134.65 | 548900 |
| 2026-07-28 | 133.69 | $134.20 | 360417 |
| 2026-07-27 | 133.46 | $131.05 | 432600 |
| 2026-07-24 | 133.84 | $132.10 | 514544 |
| 2026-07-23 | 134.05 | $131.16 | 418305 |
| 2026-07-22 | 134.49 | $134.80 | 344000 |
| 2026-07-21 | 134.23 | $135.01 | 372624 |
| 2026-07-20 | 133.86 | $134.03 | 294700 |
| 2026-07-17 | 133.64 | $134.61 | 369049 |
| 2026-07-16 | 133.24 | $135.22 | 585400 |
| 2026-07-15 | 132.65 | $131.75 | 427500 |
| 2026-07-14 | 132.68 | $130.16 | 365200 |
| 2026-07-13 | 133.05 | $136.40 | 359400 |
| 2026-07-10 | 132.15 | $135.73 | 529500 |
| 2026-07-09 | 131.24 | $134.04 | 531426 |
| 2026-07-08 | 130.54 | $130.35 | 267300 |
| 2026-07-07 | 130.49 | $133.54 | 478945 |
| 2026-07-06 | 129.76 | $134.32 | 435022 |
| 2026-07-02 | 128.75 | $133.99 | 673200 |
| 2026-07-01 | 127.65 | $129.75 | 427229 |
| 2026-06-30 | 127.26 | $126.76 | 355563 |
| 2026-06-29 | 127.44 | $127.49 | 399000 |
| 2026-06-26 | 127.50 | $129.86 | 602443 |
| 2026-06-25 | 127.08 | $127.79 | 310305 |
| 2026-06-24 | 127.03 | $126.51 | 267734 |
| 2026-06-23 | 127.24 | $124.26 | 407232 |
| 2026-06-22 | 127.97 | $121.67 | 722851 |
| 2026-06-18 | 129.37 | $127.00 | 557458 |
| 2026-06-17 | 129.87 | $124.96 | 427111 |
| 2026-06-16 | 130.87 | $127.87 | 426441 |
| 2026-06-15 | 131.42 | $130.09 | 437434 |
| 2026-06-12 | 131.58 | $130.48 | 391300 |
| 2026-06-11 | 131.69 | $129.31 | 549300 |
| 2026-06-10 | 132.05 | $132.15 | 517002 |
| 2026-06-09 | 131.85 | $135.75 | 579532 |
| 2026-06-08 | 130.87 | $131.74 | 413339 |
| 2026-06-05 | 130.56 | $129.84 | 723524 |
| 2026-06-04 | 130.60 | $132.11 | 481242 |
| 2026-06-03 | 130.15 | $128.56 | 660105 |
| 2026-06-02 | 130.38 | $125.24 | 652447 |
| 2026-06-01 | 131.34 | $127.57 | 854933 |
| 2026-05-29 | 131.96 | $128.64 | 549500 |
| 2026-05-28 | 132.43 | $129.66 | 794136 |
| 2026-05-27 | 132.76 | $130.06 | 637100 |
| 2026-05-26 | 133.04 | $131.89 | 1.1M |
| 2026-05-22 | 132.96 | $132.75 | 648600 |
| 2026-05-21 | 132.67 | $131.90 | 624432 |
| 2026-05-20 | 132.50 | $135.18 | 641701 |
| 2026-05-19 | 131.59 | $132.74 | 744227 |
| 2026-05-18 | 131.04 | $130.41 | 796847 |
| 2026-05-15 | 130.87 | $129.71 | 542705 |
| 2026-05-14 | 130.81 | $130.28 | 557705 |
| 2026-05-13 | 130.59 | $130.04 | 705700 |
| 2026-05-12 | 130.39 | $129.03 | 771117 |
| 2026-05-11 | 130.34 | $129.72 | 857312 |
| 2026-05-08 | 130.12 | $133.06 | 947218 |
| 2026-05-07 | 129.15 | $131.68 | 1.3M |
| 2026-05-06 | 128.29 | $123.23 | 964100 |
| 2026-05-05 | 129.06 | $120.69 | 723042 |
| 2026-05-04 | 130.48 | $119.89 | 601301 |
| 2026-05-01 | 132.26 | $121.77 | 839918 |
| 2026-04-30 | 133.91 | $123.91 | 1.1M |
| 2026-04-29 | 135.34 | $133.30 | 622000 |
| 2026-04-28 | 134.98 | $135.52 | 795400 |
| 2026-04-27 | 134.06 | $135.07 | 776516 |
| 2026-04-24 | 133.04 | $136.56 | 1.0M |
| 2026-04-23 | 131.51 | $136.65 | 1.1M |
| 2026-04-22 | 129.67 | $138.81 | 3.4M |
| 2026-04-21 | 127.05 | $124.75 | 736247 |
| 2026-04-20 | 126.94 | $131.95 | 1.0M |
| 2026-04-17 | 125.26 | $131.58 | 1.3M |
| 2026-04-16 | 123.37 | $130.22 | 1.5M |
| 2026-04-15 | 121.43 | $126.34 | 775219 |
| 2026-04-14 | 119.98 | $125.21 | 823900 |
| 2026-04-13 | 118.51 | $123.18 | 640027 |
| 2026-04-10 | 117.22 | $118.39 | 475826 |
| 2026-04-09 | 116.72 | $120.27 | 981700 |
| 2026-04-08 | 115.73 | $119.03 | 691751 |
| 2026-04-07 | 114.84 | $115.51 | 521390 |
| 2026-04-06 | 114.53 | $115.04 | 451415 |
| 2026-04-02 | 114.26 | $117.81 | 493500 |
| 2026-04-01 | 113.36 | $118.42 | 596823 |
| 2026-03-31 | 112.18 | $119.61 | 692532 |
| 2026-03-30 | 110.56 | $114.93 | 797339 |
| 2026-03-27 | 109.67 | $116.22 | 1.1M |
| 2026-03-26 | 108.36 | $110.49 | 845000 |
| 2026-03-25 | 108.06 | $108.18 | 826100 |
| 2026-03-24 | 108.20 | $106.56 | 967565 |
| 2026-03-23 | 108.71 | $105.85 | 932709 |
| 2026-03-20 | 109.47 | $105.41 | 1.0M |
| 2026-03-19 | 110.44 | $107.05 | 634720 |
| 2026-03-18 | 111.23 | $107.81 | 701400 |
| 2026-03-17 | 111.99 | $109.00 | 560000 |
| 2026-03-16 | 112.62 | $109.23 | 843900 |
| 2026-03-13 | 113.30 | $107.32 | 694800 |
| 2026-03-12 | 114.49 | $108.26 | 700431 |
| 2026-03-11 | 115.66 | $111.75 | 585400 |
| 2026-03-10 | 116.28 | $111.84 | 657507 |
| 2026-03-09 | 116.96 | $113.61 | 919219 |
| 2026-03-06 | 117.37 | $113.31 | 876451 |
| 2026-03-05 | 117.89 | $117.57 | 576200 |
| 2026-03-04 | 117.58 | $119.18 | 884600 |
| 2026-03-03 | 116.85 | $122.19 | 1.2M |
| 2026-03-02 | 115.36 | $122.93 | 769828 |
| 2026-02-27 | 113.46 | $122.06 | 1.7M |
| 2026-02-26 | 111.43 | $119.02 | 2.3M |
| 2026-02-25 | 109.70 | $111.89 | 849300 |
| 2026-02-24 | 109.20 | $112.12 | 951700 |
| 2026-02-23 | 108.56 | $113.04 | 1.0M |
| 2026-02-20 | 107.63 | $115.45 | 1.3M |
| 2026-02-19 | 106.05 | $111.80 | 1.1M |
| 2026-02-18 | 104.99 | $112.51 | 1.1M |
| 2026-02-17 | 103.61 | $105.86 | 647200 |
| 2026-02-13 | 103.44 | $103.75 | 676100 |
| 2026-02-12 | 103.69 | $104.54 | 1.0M |
| 2026-02-11 | 103.84 | $106.95 | 780913 |
| 2026-02-10 | 103.51 | $105.86 | 865212 |
| 2026-02-09 | 103.39 | $106.21 | 741454 |
| 2026-02-06 | 103.19 | $108.42 | 764968 |
| 2026-02-05 | 102.51 | $105.89 | 809200 |
| 2026-02-04 | 102.29 | $106.00 | 1.0M |
| 2026-02-03 | 102.02 | $102.37 | 1.7M |
| 2026-02-02 | 102.51 | $103.36 | 1.3M |
| 2026-01-30 | 102.90 | $104.37 | 1.3M |
| 2026-01-29 | 103.17 | $105.48 | 1.0M |
| 2026-01-28 | 103.27 | $105.33 | 1.3M |
| 2026-01-27 | 103.46 | $104.52 | 1.4M |
| 2026-01-26 | 103.87 | $104.20 | 741600 |
| 2026-01-23 | 104.45 | $103.40 | 833447 |
| 2026-01-22 | 105.33 | $105.09 | 864118 |
| 2026-01-21 | 106.03 | $102.96 | 1.1M |
| 2026-01-20 | 107.31 | $100.34 | 904660 |
| 2026-01-16 | 109.39 | $103.00 | 821400 |
| 2026-01-15 | 111.26 | $104.61 | 968619 |
| 2026-01-14 | 113.12 | $103.05 | 1.1M |
| 2026-01-13 | 115.62 | $103.90 | 1.1M |
| 2026-01-12 | 118.37 | $108.56 | 1.4M |
| 2026-01-09 | 120.57 | $112.81 | 1.3M |
| 2026-01-08 | 122.24 | $110.01 | 2.9M |
| 2026-01-07 | 124.77 | $126.53 | 657309 |
| 2026-01-06 | 124.21 | $124.82 | 851727 |
| 2026-01-05 | 123.92 | $124.46 | 566818 |
| 2026-01-02 | 123.64 | $122.40 | 546700 |
| 2025-12-31 | 123.75 | $122.04 | 400307 |
| 2025-12-30 | 123.94 | $121.62 | 331700 |
| 2025-12-29 | 124.24 | $122.76 | 389230 |
| 2025-12-26 | 124.34 | $122.76 | 263824 |
| 2025-12-24 | 124.44 | $122.33 | 170600 |
| 2025-12-23 | 124.64 | $122.29 | 537819 |
| 2025-12-22 | 124.87 | $124.49 | 824300 |
| 2025-12-19 | 124.65 | $121.89 | 746100 |
| 2025-12-18 | 124.93 | $124.50 | 771814 |
| 2025-12-17 | 124.69 | $125.10 | 904000 |
| 2025-12-16 | 124.27 | $124.87 | 616600 |
| 2025-12-15 | 123.81 | $126.72 | 577633 |
| 2025-12-12 | 122.88 | $126.88 | 664900 |
| 2025-12-11 | 121.74 | $127.25 | 1.0M |
| 2025-12-10 | 120.33 | $130.50 | 1.3M |
| 2025-12-09 | 118.01 | $131.25 | 3.0M |
| 2025-12-08 | 115.14 | $119.82 | 494246 |
| 2025-12-05 | 114.23 | $120.50 | 476400 |
| 2025-12-04 | 113.04 | $118.86 | 383900 |
| 2025-12-03 | 112.00 | $119.12 | 737833 |
| 2025-12-02 | 110.77 | $116.17 | 762239 |
| 2025-12-01 | 109.96 | $114.41 | 591724 |
| 2025-11-28 | 109.43 | $114.42 | 251127 |
| 2025-11-26 | 108.82 | $115.29 | 637418 |
| 2025-11-25 | 107.96 | $114.70 | 625043 |
| 2025-11-24 | 107.11 | $111.39 | 480246 |
| 2025-11-21 | 106.86 | $110.23 | 491100 |
| 2025-11-20 | 106.85 | $104.64 | 521946 |
| 2025-11-19 | 108.05 | $105.70 | 515524 |
| 2025-11-18 | 109.25 | $107.47 | 907300 |
| 2025-11-17 | 110.31 | $103.86 | 685400 |
| 2025-11-14 | 112.33 | $107.00 | 619208 |
| 2025-11-13 | 114.04 | $109.44 | 507427 |
| 2025-11-12 | 115.54 | $111.49 | 585219 |
| 2025-11-11 | 116.87 | $112.26 | 792813 |
| 2025-11-10 | 118.28 | $107.97 | 588400 |
| 2025-11-07 | 120.83 | $109.40 | 896800 |
| 2025-11-06 | 123.51 | $108.51 | 3.0M |
| 2025-11-05 | 126.81 | $124.75 | 749275 |
| 2025-11-04 | 127.23 | $124.41 | 605100 |
| 2025-11-03 | 127.78 | $122.85 | 565802 |
| 2025-10-31 | 128.74 | $124.47 | 299915 |
| 2025-10-30 | 129.50 | $124.84 | 402600 |
| 2025-10-29 | 130.31 | $128.12 | 432200 |
| 2025-10-28 | 130.54 | $130.58 | 478400 |
| 2025-10-27 | 130.28 | $132.55 | 360036 |
| 2025-10-24 | 129.55 | $131.91 | 289522 |
| 2025-10-23 | 128.82 | $132.35 | 381040 |
| 2025-10-22 | 127.88 | $132.78 | 402643 |
| 2025-10-21 | 126.68 | $133.06 | 477639 |
| 2025-10-20 | 125.23 | $130.54 | 384416 |
| 2025-10-17 | 124.07 | $128.13 | 599513 |
| 2025-10-16 | 123.24 | $123.88 | 310100 |
| 2025-10-15 | 123.17 | $121.48 | 422303 |
| 2025-10-14 | 123.60 | $122.28 | 353241 |
| 2025-10-13 | 123.93 | $120.09 | 491600 |
| 2025-10-10 | 124.78 | $119.42 | 628000 |
| 2025-10-09 | 125.91 | $124.70 | 509021 |
| 2025-10-08 | 126.10 | $128.43 | 318146 |
| 2025-10-07 | 125.53 | $126.89 | 424329 |
| 2025-10-06 | 125.19 | $127.71 | 415231 |
| 2025-10-03 | 124.63 | $130.90 | 757842 |
| 2025-10-02 | 123.30 | $125.50 | 545800 |
| 2025-10-01 | 122.90 | $123.92 | 500623 |
| 2025-09-30 | 122.77 | $122.36 | 523624 |
| 2025-09-29 | 122.96 | $120.65 | 442335 |
| 2025-09-26 | 123.54 | $119.99 | 933268 |
| 2025-09-25 | 124.35 | $117.00 | 857217 |
| 2025-09-24 | 125.93 | $123.29 | 406300 |
| 2025-09-23 | 126.44 | $122.11 | 529700 |
| 2025-09-22 | 127.26 | $122.84 | 667109 |
| 2025-09-19 | 128.07 | $122.63 | 1.0M |
| 2025-09-18 | 129.03 | $125.80 | 529225 |
| 2025-09-17 | 129.47 | $125.62 | 534808 |
| 2025-09-16 | 130.01 | $125.82 | 407442 |
| 2025-09-15 | 130.57 | $125.89 | 1.1M |
| 2025-09-12 | 131.19 | $130.31 | 713000 |
| 2025-09-11 | 130.96 | $132.50 | 535100 |
| 2025-09-10 | 130.21 | $130.29 | 858800 |
| 2025-09-09 | 129.79 | $130.23 | 538800 |
| 2025-09-08 | 129.29 | $130.18 | 794835 |
| 2025-09-05 | 128.70 | $130.70 | 624100 |
| 2025-09-04 | 127.88 | $129.09 | 640312 |
| 2025-09-03 | 127.26 | $126.05 | 604000 |
| 2025-09-02 | 127.16 | $127.04 | 774100 |
| 2025-08-29 | 126.81 | $126.41 | 440800 |
| 2025-08-28 | 126.52 | $126.22 | 436400 |
| 2025-08-27 | 126.21 | $129.50 | 640800 |
| 2025-08-26 | 125.14 | $127.24 | 477949 |
| 2025-08-25 | 124.35 | $127.55 | 479000 |
| 2025-08-22 | 123.36 | $129.42 | 444429 |
| 2025-08-21 | 121.79 | $124.61 | 606500 |
| 2025-08-20 | 120.98 | $125.65 | 762800 |
| 2025-08-19 | 119.81 | $124.30 | 655400 |
| 2025-08-18 | 118.74 | $119.86 | 550800 |
| 2025-08-15 | 118.41 | $120.68 | 322200 |
| 2025-08-14 | 117.86 | $121.50 | 430042 |
| 2025-08-13 | 117.05 | $122.92 | 629539 |
| 2025-08-12 | 115.81 | $119.64 | 485919 |
| 2025-08-11 | 115.06 | $115.95 | 726600 |
| 2025-08-08 | 114.97 | $118.41 | 701200 |
| 2025-08-07 | 114.36 | $115.49 | 732700 |
| 2025-08-06 | 114.27 | $112.07 | 530400 |
| 2025-08-05 | 114.90 | $114.85 | 510400 |
| 2025-08-04 | 115.04 | $116.06 | 513023 |
| 2025-08-01 | 114.97 | $115.89 | 642836 |
| 2025-07-31 | 114.92 | $119.50 | 893751 |
| 2025-07-30 | 114.11 | $113.91 | 522423 |
| 2025-07-29 | 114.36 | $115.49 | 309600 |
| 2025-07-28 | 114.33 | $115.56 | 395743 |
| 2025-07-25 | 114.29 | $117.19 | 326404 |
| 2025-07-24 | 113.91 | $116.20 | 541318 |
| 2025-07-23 | 113.70 | $117.24 | 651700 |
| 2025-07-22 | 113.24 | $115.20 | 670104 |
| 2025-07-21 | 113.15 | $109.79 | 703758 |
| 2025-07-18 | 114.21 | $111.06 | 845809 |
| 2025-07-17 | 115.19 | $113.59 | 543600 |
| 2025-07-16 | 115.81 | $113.32 | 684024 |
| 2025-07-15 | 116.59 | $113.47 | 685300 |
| 2025-07-14 | 117.48 | $115.75 | 641744 |
| 2025-07-11 | 118.04 | $116.40 | 307900 |
| 2025-07-10 | 118.57 | $119.94 | 444210 |
| 2025-07-09 | 118.44 | $118.93 | 452217 |
| 2025-07-08 | 118.51 | $119.68 | 632500 |
| 2025-07-07 | 118.45 | $116.67 | 458045 |
| 2025-07-03 | 119.02 | $119.90 | 360100 |
| 2025-07-02 | 119.01 | $121.59 | 532500 |
| 2025-07-01 | 118.65 | $121.83 | 735539 |
| 2025-06-30 | 118.19 | $118.36 | 1.0M |
| 2025-06-27 | 118.40 | $119.47 | 712300 |
| 2025-06-26 | 118.43 | $119.58 | 303600 |
| 2025-06-25 | 118.45 | $119.15 | 431644 |
| 2025-06-24 | 118.58 | $120.10 | 461848 |
| 2025-06-23 | 118.54 | $118.06 | 447529 |
| 2025-06-20 | 118.94 | $118.31 | 1.3M |
| 2025-06-18 | 119.37 | $117.72 | 556011 |
| 2025-06-17 | 120.01 | $117.53 | 496923 |
| 2025-06-16 | 120.80 | $121.11 | 360800 |
| 2025-06-13 | 120.97 | $119.93 | 369000 |
| 2025-06-12 | 121.44 | $122.10 | 348600 |
| 2025-06-11 | 121.53 | $122.47 | 465400 |
| 2025-06-10 | 121.57 | $125.44 | 565032 |
| 2025-06-09 | 121.01 | $123.27 | 433300 |
| 2025-06-06 | 120.83 | $122.80 | 361939 |
| 2025-06-05 | 120.73 | $122.46 | 501841 |
| 2025-06-04 | 120.71 | $122.75 | 376306 |
| 2025-06-03 | 120.64 | $121.44 | 514742 |
| 2025-06-02 | 120.86 | $119.66 | 538400 |
| 2025-05-30 | 121.50 | $122.27 | 683821 |
| 2025-05-29 | 121.72 | $122.53 | 392500 |
| 2025-05-28 | 121.94 | $121.09 | 284819 |
| 2025-05-27 | 122.51 | $122.96 | 393500 |
| 2025-05-23 | 122.80 | $120.78 | 504900 |
| 2025-05-22 | 123.62 | $120.94 | 426349 |
| 2025-05-21 | 124.55 | $121.97 | 391200 |
| 2025-05-20 | 125.43 | $126.86 | 327442 |
| 2025-05-19 | 125.44 | $128.13 | 393122 |
| 2025-05-16 | 125.20 | $129.29 | 542810 |
| 2025-05-15 | 124.70 | $126.49 | 449000 |
| 2025-05-14 | 124.73 | $125.26 | 447200 |
| 2025-05-13 | 125.03 | $126.80 | 415400 |
| 2025-05-12 | 125.09 | $129.24 | 567605 |
| 2025-05-09 | 124.66 | $125.11 | 596400 |
| 2025-05-08 | 125.06 | $126.18 | 634613 |
| 2025-05-07 | 125.33 | $122.08 | 521200 |
| 2025-05-06 | 126.52 | $120.57 | 467143 |
| 2025-05-05 | 128.25 | $122.90 | 711045 |
| 2025-05-02 | 129.78 | $126.41 | 753300 |
| 2025-05-01 | 130.84 | $125.87 | 1.2M |
| 2025-04-30 | 132.20 | $137.05 | 969934 |
| 2025-04-29 | 131.43 | $138.22 | 815913 |
| 2025-04-28 | 130.31 | $134.90 | 864800 |
| 2025-04-25 | 129.73 | $135.21 | 678712 |
| 2025-04-24 | 129.01 | $135.66 | 691800 |
| 2025-04-23 | 128.11 | $133.02 | 688339 |
| 2025-04-22 | 127.65 | $131.44 | 547617 |
| 2025-04-21 | 127.48 | $129.15 | 1.0M |
| 2025-04-17 | 127.79 | $129.48 | 476220 |
| 2025-04-16 | 128.13 | $128.21 | 556213 |
| 2025-04-15 | 128.81 | $128.51 | 475443 |
| 2025-04-14 | 129.58 | $132.09 | 765400 |
| 2025-04-11 | 129.76 | $129.89 | 642250 |
| 2025-04-10 | 130.46 | $129.07 | 1.2M |
| 2025-04-09 | 131.48 | $135.16 | 1.3M |
| 2025-04-08 | 131.42 | $127.14 | 1.7M |
| 2025-04-07 | 133.08 | $130.69 | 1.5M |
| 2025-04-04 | 134.29 | $131.93 | 1.7M |
| 2025-04-03 | 135.47 | $137.99 | 1.2M |
| 2025-04-02 | 135.60 | $141.38 | 616502 |
| 2025-04-01 | 135.07 | $140.30 | 933600 |
| 2025-03-31 | 134.71 | $138.19 | 1.1M |
| 2025-03-28 | 134.79 | $137.80 | 776418 |
| 2025-03-27 | 135.00 | $139.37 | 839000 |
| 2025-03-26 | 134.96 | $140.23 | 747541 |
| 2025-03-25 | 134.78 | $139.25 | 1.1M |
| 2025-03-24 | 134.82 | $141.53 | 1.3M |
| 2025-03-21 | 134.44 | $141.56 | 12.1M |
| 2025-03-20 | 134.05 | $139.43 | 844000 |
| 2025-03-19 | 134.11 | $139.23 | 1.2M |
| 2025-03-18 | 134.28 | $139.96 | 796823 |
| 2025-03-17 | 134.39 | $139.75 | 960200 |
| 2025-03-14 | 134.63 | $137.71 | 900213 |
| 2025-03-13 | 135.40 | $136.28 | 1.0M |
| 2025-03-12 | 136.68 | $135.52 | 1.0M |
| 2025-03-11 | 138.39 | $138.82 | 1.4M |
| 2025-03-10 | 139.76 | $138.47 | 1.7M |
| 2025-03-07 | 141.50 | $139.85 | 1.1M |
| 2025-03-06 | 143.29 | $136.26 | 898700 |
| 2025-03-05 | 146.20 | $134.17 | 1.4M |
| 2025-03-04 | 150.09 | $130.79 | 1.5M |
| 2025-03-03 | 155.37 | $135.13 | 2.1M |
| 2025-02-28 | 160.64 | $132.75 | 5.9M |
| 2025-02-27 | 167.29 | $139.11 | 3.3M |
| 2025-02-26 | 173.69 | $177.63 | 765600 |
| 2025-02-25 | 173.02 | $177.63 | 802500 |
| 2025-02-24 | 172.26 | $177.64 | 611200 |
| 2025-02-21 | 171.38 | $175.64 | 397701 |
| 2025-02-20 | 170.80 | $175.13 | 767700 |
| 2025-02-19 | 170.24 | $174.82 | 591300 |
| 2025-02-18 | 169.69 | $169.33 | 537805 |
| 2025-02-14 | 170.23 | $167.43 | 518347 |
| 2025-02-13 | 171.27 | $167.61 | 594500 |
| 2025-02-12 | 172.46 | $168.33 | 488100 |
| 2025-02-11 | 173.72 | $171.31 | 405600 |
| 2025-02-10 | 174.56 | $171.46 | 470235 |
| 2025-02-07 | 175.53 | $171.10 | 466400 |
| 2025-02-06 | 176.74 | $173.62 | 456117 |
| 2025-02-05 | 177.63 | $176.03 | 416025 |
| 2025-02-04 | 178.15 | $174.90 | 415035 |
| 2025-02-03 | 179.02 | $175.10 | 939449 |
| 2025-01-31 | 179.98 | $180.24 | 436744 |
| 2025-01-30 | 180.02 | $182.84 | 440200 |
| 2025-01-29 | 179.53 | $180.58 | 330900 |
| 2025-01-28 | 179.44 | $181.18 | 476300 |
| 2025-01-27 | 179.21 | $183.66 | 492600 |
| 2025-01-24 | 178.44 | $180.98 | 585400 |
| 2025-01-23 | 178.11 | $180.74 | 651011 |
| 2025-01-22 | 177.80 | $180.76 | 641617 |
| 2025-01-21 | 177.44 | $182.45 | 593013 |
| 2025-01-17 | 176.69 | $181.27 | 589843 |
| 2025-01-16 | 176.08 | $181.45 | 685508 |
| 2025-01-15 | 175.36 | $176.55 | 600500 |
| 2025-01-14 | 175.57 | $179.17 | 440737 |
| 2025-01-13 | 175.29 | $178.54 | 480230 |
| 2025-01-10 | 175.13 | $174.61 | 757300 |
| 2025-01-08 | 175.80 | $177.96 | 447500 |
| 2025-01-07 | 175.89 | $179.79 | 348900 |
| 2025-01-06 | 175.64 | $180.49 | 497000 |
| 2025-01-03 | 175.24 | $181.75 | 362737 |
| 2025-01-02 | 174.54 | $179.05 | 443000 |
| 2024-12-31 | 174.34 | $177.98 | 266800 |
| 2024-12-30 | 174.36 | $177.05 | 335530 |
| 2024-12-27 | 174.63 | $179.51 | 317500 |
| 2024-12-26 | 174.47 | $180.14 | 458400 |
| 2024-12-24 | 174.19 | $177.26 | 115000 |
| 2024-12-23 | 174.52 | $178.25 | 343919 |
| 2024-12-20 | 174.75 | $178.16 | 1.4M |
| 2024-12-19 | 175.09 | $174.79 | 752039 |
| 2024-12-18 | 176.24 | $172.66 | 383401 |
| 2024-12-17 | 178.09 | $178.28 | 410938 |
| 2024-12-16 | 179.10 | $177.25 | 667000 |
| 2024-12-13 | 180.54 | $180.14 | 327200 |
| 2024-12-12 | 181.66 | $183.31 | 382300 |
| 2024-12-11 | 182.34 | $183.62 | 363682 |
| 2024-12-10 | 183.11 | $186.52 | 326717 |
| 2024-12-09 | 183.45 | $187.04 | 397336 |
| 2024-12-06 | 183.80 | $184.65 | 270600 |
| 2024-12-05 | 184.75 | $186.47 | 494744 |
| 2024-12-04 | 185.54 | $187.33 | 525123 |
| 2024-12-03 | 186.33 | $188.13 | 518700 |
| 2024-12-02 | 187.13 | $194.31 | 514900 |
| 2024-11-29 | 186.83 | $192.85 | 400527 |
| 2024-11-27 | 186.85 | $192.00 | 278612 |
| 2024-11-26 | 187.12 | $191.01 | 439411 |
| 2024-11-25 | 187.70 | $194.64 | 873400 |
| 2024-11-22 | 187.70 | $191.71 | 309439 |
| 2024-11-21 | 188.38 | $190.64 | 360672 |
| 2024-11-20 | 189.48 | $187.43 | 588502 |
| 2024-11-19 | 191.51 | $193.07 | 567300 |
| 2024-11-18 | 192.76 | $194.43 | 480600 |
| 2024-11-15 | 194.00 | $192.15 | 515700 |
| 2024-11-14 | 196.00 | $190.78 | 284600 |
| 2024-11-13 | 198.69 | $193.98 | 365100 |
| 2024-11-12 | 201.21 | $195.58 | 453263 |
| 2024-11-11 | 203.88 | $198.02 | 502000 |
| 2024-11-08 | 206.53 | $195.55 | 645597 |
| 2024-11-07 | 210.20 | $198.03 | 608200 |
| 2024-11-06 | 213.99 | $201.92 | 640800 |
| 2024-11-05 | 217.63 | $203.50 | 532844 |
| 2024-11-04 | 221.57 | $207.33 | 773708 |
| 2024-11-01 | 225.37 | $211.21 | 1.1M |
| 2024-10-31 | 229.00 | $201.06 | 1.5M |
| 2024-10-30 | 235.38 | $235.22 | 439100 |
| 2024-10-29 | 235.60 | $236.44 | 244200 |
| 2024-10-28 | 235.60 | $236.63 | 245800 |
| 2024-10-25 | 235.57 | $233.63 | 252200 |
| 2024-10-24 | 236.18 | $235.62 | 241600 |
| 2024-10-23 | 236.48 | $237.82 | 233200 |
| 2024-10-22 | 236.38 | $236.71 | 222600 |
| 2024-10-21 | 236.49 | $236.42 | 273523 |
| 2024-10-18 | 236.70 | $239.94 | 432100 |
| 2024-10-17 | 236.21 | $234.14 | 303800 |
| 2024-10-16 | 236.88 | $235.12 | 213600 |
| 2024-10-15 | 237.45 | $235.38 | 278346 |
| 2024-10-14 | 238.07 | $237.34 | 255428 |
| 2024-10-11 | 238.39 | $236.03 | 213900 |
| 2024-10-10 | 239.04 | $234.62 | 320121 |
| 2024-10-09 | 240.10 | $234.41 | 184109 |
| 2024-10-08 | 241.38 | $234.95 | 348515 |
| 2024-10-07 | 242.75 | $232.96 | 360800 |
| 2024-10-04 | 244.75 | $239.18 | 210700 |
| 2024-10-03 | 245.76 | $239.54 | 266000 |
| 2024-10-02 | 246.85 | $243.93 | 213928 |
| 2024-10-01 | 247.17 | $245.13 | 268500 |
| 2024-09-30 | 247.27 | $247.32 | 261007 |
| 2024-09-27 | 246.91 | $246.83 | 321510 |
| 2024-09-26 | 246.58 | $244.95 | 418700 |
| 2024-09-25 | 246.57 | $245.02 | 481400 |
| 2024-09-24 | 246.53 | $245.90 | 252007 |
| 2024-09-23 | 246.28 | $244.87 | 157541 |
| 2024-09-20 | 246.18 | $242.50 | 629600 |
| 2024-09-19 | 246.55 | $245.68 | 299600 |
| 2024-09-18 | 246.28 | $241.53 | 260600 |
| 2024-09-17 | 246.83 | $241.44 | 318028 |
| 2024-09-16 | 247.45 | $246.05 | 289700 |
| 2024-09-13 | 247.18 | $246.05 | 290600 |
| 2024-09-12 | 246.83 | $242.73 | 208039 |
| 2024-09-11 | 247.09 | $244.53 | 232800 |
| 2024-09-10 | 246.99 | $246.80 | 275932 |
| 2024-09-09 | 246.36 | $245.04 | 327900 |
| 2024-09-06 | 245.96 | $244.53 | 331100 |
| 2024-09-05 | 245.57 | $243.15 | 221700 |
| 2024-09-04 | 245.38 | $244.96 | 226000 |
| 2024-09-03 | 244.74 | $244.84 | 274028 |
| 2024-08-30 | 243.98 | $245.17 | 435640 |
| 2024-08-29 | 242.99 | $243.54 | 196100 |
| 2024-08-28 | 242.16 | $241.92 | 219429 |
| 2024-08-27 | 241.49 | $241.81 | 279525 |
| 2024-08-26 | 240.71 | $241.76 | 268702 |
| 2024-08-23 | 239.77 | $242.41 | 182000 |
| 2024-08-22 | 238.51 | $239.07 | 253744 |
| 2024-08-21 | 237.72 | $238.27 | 200815 |
| 2024-08-20 | 236.94 | $237.04 | 160100 |
| 2024-08-19 | 236.25 | $238.00 | 464200 |
| 2024-08-16 | 235.23 | $239.25 | 291839 |
| 2024-08-15 | 233.74 | $237.70 | 391400 |
| 2024-08-14 | 232.31 | $232.65 | 352700 |
| 2024-08-13 | 231.69 | $232.07 | 327600 |
| 2024-08-12 | 231.06 | $228.31 | 303007 |
| 2024-08-09 | 231.09 | $229.59 | 665727 |
| 2024-08-08 | 230.83 | $230.00 | 1.4M |
| 2024-08-07 | 230.42 | $225.31 | 796428 |
| 2024-08-06 | 230.89 | $230.83 | 895322 |
| 2024-08-05 | 230.25 | $233.33 | 576237 |
| 2024-08-02 | 228.94 | $237.13 | 745200 |
| 2024-08-01 | 226.59 | $235.95 | 771500 |
| 2024-07-31 | 224.09 | $220.92 | 726841 |
| 2024-07-30 | 224.33 | $222.71 | 362400 |
| 2024-07-29 | 224.21 | $222.63 | 278700 |
| 2024-07-26 | 224.06 | $220.30 | 500600 |
| 2024-07-25 | 224.35 | $222.49 | 266800 |
| 2024-07-24 | 224.20 | $224.57 | 168000 |
| 2024-07-23 | 223.56 | $223.37 | 157009 |
| 2024-07-22 | 223.04 | $222.59 | 374607 |
| 2024-07-19 | 222.58 | $221.79 | 292416 |
| 2024-07-18 | 222.18 | $220.27 | 535138 |
| 2024-07-17 | 222.00 | $230.30 | 590200 |
| 2024-07-16 | 219.66 | $229.28 | 356023 |
| 2024-07-15 | 217.14 | $219.84 | 245300 |
| 2024-07-12 | 216.17 | $220.47 | 493043 |
| 2024-07-11 | 214.90 | $224.48 | 376311 |
| 2024-07-10 | 212.57 | $220.58 | 364342 |
| 2024-07-09 | 210.67 | $218.07 | 453240 |
| 2024-07-08 | 208.98 | $211.73 | 283224 |
| 2024-07-05 | 208.36 | $214.06 | 257204 |
| 2024-07-03 | 207.15 | $211.44 | 228226 |
| 2024-07-02 | 206.30 | $211.25 | 461800 |
| 2024-07-01 | 205.36 | $211.44 | 586213 |
| 2024-06-28 | 204.23 | $210.33 | 1.1M |
| 2024-06-27 | 203.17 | $207.23 | 617328 |
| 2024-06-26 | 202.61 | $200.03 | 436500 |
| 2024-06-25 | 203.48 | $198.62 | 315806 |
| 2024-06-24 | 204.81 | $200.73 | 344500 |
| 2024-06-21 | 205.93 | $203.40 | 767200 |
| 2024-06-20 | 206.66 | $202.08 | 658200 |
| 2024-06-18 | 207.81 | $202.09 | 378717 |
| 2024-06-17 | 209.14 | $205.77 | 505200 |
| 2024-06-14 | 209.91 | $208.29 | 193248 |
| 2024-06-13 | 210.28 | $209.30 | 339538 |
| 2024-06-12 | 210.50 | $211.10 | 341500 |
| 2024-06-11 | 210.37 | $206.54 | 340100 |
| 2024-06-10 | 211.18 | $207.09 | 550400 |
| 2024-06-07 | 212.00 | $212.57 | 427810 |
| 2024-06-06 | 211.80 | $216.40 | 511300 |
| 2024-06-05 | 210.75 | $215.35 | 385400 |
| 2024-06-04 | 209.76 | $215.05 | 441707 |
| 2024-06-03 | 208.67 | $214.93 | 693545 |
| 2024-05-31 | 207.44 | $209.07 | 1.2M |
| 2024-05-30 | 207.24 | $206.64 | 887539 |
| 2024-05-29 | 207.54 | $202.51 | 469700 |
| 2024-05-28 | 208.77 | $204.64 | 1.1M |
| 2024-05-24 | 209.75 | $206.35 | 476900 |
| 2024-05-23 | 210.52 | $206.54 | 1.0M |
| 2024-05-22 | 211.39 | $213.09 | 283100 |
| 2024-05-21 | 211.01 | $212.99 | 637044 |
| 2024-05-20 | 210.60 | $214.59 | 527500 |
| 2024-05-17 | 209.78 | $217.64 | 392913 |
| 2024-05-16 | 208.19 | $218.57 | 1.2M |
| 2024-05-15 | 206.16 | $219.79 | 489886 |
| 2024-05-14 | 203.56 | $212.62 | 470500 |
| 2024-05-13 | 202.07 | $207.32 | 457341 |
| 2024-05-10 | 201.49 | $203.93 | 316507 |
| 2024-05-09 | 201.55 | $204.70 | 407800 |
| 2024-05-08 | 201.49 | $200.45 | 460900 |
| 2024-05-07 | 202.35 | $201.52 | 462601 |
| 2024-05-06 | 203.16 | $200.96 | 551439 |
| 2024-05-03 | 204.24 | $203.01 | 604100 |
| 2024-05-02 | 205.10 | $198.73 | 706549 |
| 2024-05-01 | 207.02 | $211.54 | 620701 |
| 2024-04-30 | 206.58 | $208.75 | 489548 |
| 2024-04-29 | 206.68 | $208.48 | 502328 |
| 2024-04-26 | 206.89 | $206.71 | 433200 |
| 2024-04-25 | 207.53 | $206.71 | 345100 |
| 2024-04-24 | 208.30 | $211.17 | 201415 |
| 2024-04-23 | 208.29 | $211.11 | 284400 |
| 2024-04-22 | 208.33 | $207.27 | 329746 |
| 2024-04-19 | 209.20 | $206.56 | 416411 |
| 2024-04-18 | 210.41 | $207.38 | 154319 |
| 2024-04-17 | 211.66 | $208.30 | 170400 |
| 2024-04-16 | 212.95 | $210.10 | 202600 |
| 2024-04-15 | 214.10 | $210.66 | 288334 |
| 2024-04-12 | 215.33 | $214.44 | 189500 |
| 2024-04-11 | 216.00 | $217.42 | 178015 |
| 2024-04-10 | 216.16 | $218.24 | 161200 |
| 2024-04-09 | 216.21 | $223.79 | 228300 |
| 2024-04-08 | 215.11 | $216.90 | 245228 |
| 2024-04-05 | 215.33 | $216.77 | 304400 |
| 2024-04-04 | 215.63 | $211.89 | 333600 |
| 2024-04-03 | 217.04 | $214.74 | 328815 |
| 2024-04-02 | 218.11 | $217.39 | 428500 |
| 2024-04-01 | 218.82 | $222.88 | 195900 |
| 2024-03-28 | 218.51 | $226.17 | 289000 |
| 2024-03-27 | 217.50 | $223.87 | 306800 |
| 2024-03-26 | 216.84 | $216.39 | 360930 |
| 2024-03-25 | 217.68 | $219.65 | 288000 |
| 2024-03-22 | 218.01 | $220.94 | 198915 |
| 2024-03-21 | 218.16 | $224.39 | 312200 |
| 2024-03-20 | 217.65 | $220.48 | 178826 |
| 2024-03-19 | 217.92 | $218.07 | 377200 |
| 2024-03-18 | 218.79 | $216.47 | 225124 |
| 2024-03-15 | 220.18 | $215.39 | 508439 |
| 2024-03-14 | 222.06 | $218.21 | 228612 |
| 2024-03-13 | 223.69 | $222.17 | 196900 |
| 2024-03-12 | 224.79 | $226.56 | 173005 |
| 2024-03-11 | 225.18 | $227.11 | 239600 |
| 2024-03-08 | 225.56 | $224.40 | 305200 |
| 2024-03-07 | 226.61 | $228.88 | 390800 |
| 2024-03-06 | 226.92 | $224.51 | 274923 |
| 2024-03-05 | 228.24 | $223.28 | 296700 |
| 2024-03-04 | 230.08 | $225.00 | 198518 |
| 2024-03-01 | 231.88 | $223.00 | 240129 |
| 2024-02-29 | 234.43 | $222.79 | 405700 |
| 2024-02-28 | 237.46 | $224.79 | 302500 |
| 2024-02-27 | 240.58 | $226.04 | 381700 |
| 2024-02-26 | 243.96 | $227.84 | 684604 |
| 2024-02-23 | 247.50 | $237.75 | 512233 |
| 2024-02-22 | 249.52 | $237.70 | 785700 |
| 2024-02-21 | 251.87 | $250.95 | 499600 |
| 2024-02-20 | 251.80 | $250.95 | 284500 |
| 2024-02-16 | 251.70 | $251.07 | 218349 |
| 2024-02-15 | 251.54 | $255.05 | 167200 |
| 2024-02-14 | 250.51 | $249.07 | 142041 |
| 2024-02-13 | 250.56 | $247.95 | 173708 |
| 2024-02-12 | 250.84 | $252.73 | 102300 |
| 2024-02-09 | 250.14 | $252.04 | 148200 |
| 2024-02-08 | 249.46 | $251.32 | 112229 |
| 2024-02-07 | 248.81 | $250.89 | 182744 |
| 2024-02-06 | 248.13 | $252.25 | 202903 |
| 2024-02-05 | 247.05 | $244.10 | 140400 |
| 2024-02-02 | 247.50 | $245.74 | 178810 |
| 2024-02-01 | 247.67 | $247.65 | 174500 |
| 2024-01-31 | 247.45 | $242.83 | 246300 |
| 2024-01-30 | 248.20 | $244.85 | 130833 |
| 2024-01-29 | 248.64 | $247.02 | 127316 |
| 2024-01-26 | 248.67 | $244.45 | 149700 |
| 2024-01-25 | 249.23 | $244.88 | 168400 |
| 2024-01-24 | 249.77 | $241.96 | 156129 |
| 2024-01-23 | 250.99 | $247.90 | 162307 |
| 2024-01-22 | 251.13 | $252.58 | 391611 |
| 2024-01-19 | 250.28 | $246.83 | 249715 |
| 2024-01-18 | 250.47 | $246.38 | 147145 |
| 2024-01-17 | 250.77 | $244.94 | 226606 |
| 2024-01-16 | 251.39 | $245.91 | 254500 |
| 2024-01-12 | 251.87 | $249.15 | 120200 |
| 2024-01-11 | 251.70 | $248.34 | 250101 |
| 2024-01-10 | 251.64 | $248.50 | 186302 |
| 2024-01-09 | 251.50 | $247.84 | 263911 |
| 2024-01-08 | 251.43 | $249.01 | 213400 |
| 2024-01-05 | 251.06 | $239.46 | 227400 |
| 2024-01-04 | 252.60 | $241.06 | 334900 |
| 2024-01-03 | 254.00 | $242.02 | 255400 |
| 2024-01-02 | 255.36 | $250.44 | 217139 |
| 2023-12-29 | 255.10 | $249.34 | 117700 |
| 2023-12-28 | 254.96 | $249.77 | 155521 |
| 2023-12-27 | 254.64 | $250.51 | 228700 |
| 2023-12-26 | 254.04 | $252.11 | 165500 |
| 2023-12-22 | 252.93 | $250.95 | 162500 |
| 2023-12-21 | 251.81 | $251.43 | 154400 |
| 2023-12-20 | 250.33 | $247.61 | 178500 |
| 2023-12-19 | 249.33 | $253.83 | 326500 |
| 2023-12-18 | 246.79 | $253.24 | 298000 |
| 2023-12-15 | 243.89 | $254.58 | 578604 |
| 2023-12-14 | 240.17 | $256.21 | 601400 |
| 2023-12-13 | 235.44 | $242.63 | 284600 |
| 2023-12-12 | 232.74 | $233.08 | 150549 |
| 2023-12-11 | 231.58 | $231.56 | 223100 |
| 2023-12-08 | 230.49 | $231.08 | 235614 |
| 2023-12-07 | 229.27 | $232.58 | 207100 |
| 2023-12-06 | 227.48 | $229.45 | 255700 |
| 2023-12-05 | 226.02 | $227.56 | 203816 |
| 2023-12-04 | 224.67 | $229.36 | 268200 |
| 2023-12-01 | 222.67 | $227.67 | 224100 |
| 2023-11-30 | 220.66 | $225.69 | 718400 |
| 2023-11-29 | 218.69 | $221.25 | 350500 |
| 2023-11-28 | 217.31 | $219.83 | 321000 |
| 2023-11-27 | 215.96 | $218.85 | 183935 |
| 2023-11-24 | 214.56 | $219.95 | 76041 |
| 2023-11-22 | 212.66 | $218.22 | 124419 |
| 2023-11-21 | 210.79 | $216.57 | 169600 |
| 2023-11-20 | 208.93 | $214.73 | 195001 |
| 2023-11-17 | 207.14 | $212.79 | 224000 |
| 2023-11-16 | 205.44 | $213.64 | 346700 |
| 2023-11-15 | 203.27 | $211.59 | 370046 |
| 2023-11-14 | 201.16 | $209.90 | 245300 |
| 2023-11-13 | 199.05 | $203.86 | 293100 |
| 2023-11-10 | 197.88 | $200.05 | 216313 |
| 2023-11-09 | 197.30 | $198.90 | 247510 |
| 2023-11-08 | 196.88 | $200.48 | 376000 |
| 2023-11-07 | 196.05 | $204.81 | 460700 |
| 2023-11-06 | 194.17 | $213.03 | 455840 |
| 2023-11-03 | 190.26 | $211.03 | 484541 |
| 2023-11-02 | 186.16 | $209.19 | 721200 |
| 2023-11-01 | 181.82 | $187.51 | 843000 |
| 2023-10-31 | 181.38 | $184.75 | 464100 |
| 2023-10-30 | 181.49 | $179.39 | 318700 |
| 2023-10-27 | 182.79 | $179.39 | 206400 |
| 2023-10-26 | 184.34 | $180.95 | 219700 |
| 2023-10-25 | 185.86 | $185.37 | 185000 |
| 2023-10-24 | 186.72 | $189.57 | 274400 |
| 2023-10-23 | 186.88 | $187.68 | 264202 |
| 2023-10-20 | 187.49 | $187.56 | 229517 |
| 2023-10-19 | 188.28 | $186.02 | 288400 |
| 2023-10-18 | 189.55 | $191.82 | 208337 |
| 2023-10-17 | 189.84 | $194.07 | 348716 |
| 2023-10-16 | 189.75 | $191.17 | 331745 |
| 2023-10-13 | 190.29 | $189.58 | 309416 |
| 2023-10-12 | 191.30 | $187.35 | 284500 |
| 2023-10-11 | 192.98 | $192.23 | 187514 |
| 2023-10-10 | 193.95 | $199.24 | 269733 |
| 2023-10-09 | 193.63 | $194.95 | 157400 |
| 2023-10-06 | 194.21 | $196.70 | 268418 |
| 2023-10-05 | 194.56 | $196.34 | 252500 |
| 2023-10-04 | 195.09 | $195.49 | 299700 |
| 2023-10-03 | 195.92 | $193.56 | 282448 |
| 2023-10-02 | 197.34 | $195.90 | 212400 |
| 2023-09-29 | 198.54 | $196.41 | 222422 |
| 2023-09-28 | 199.88 | $198.32 | 257826 |
| 2023-09-27 | 201.06 | $196.51 | 276100 |
| 2023-09-26 | 202.86 | $199.99 | 379700 |
| 2023-09-25 | 204.26 | $203.44 | 294324 |
| 2023-09-22 | 205.19 | $204.02 | 395221 |
| 2023-09-21 | 206.19 | $203.46 | 175927 |
| 2023-09-20 | 207.50 | $208.74 | 208105 |
| 2023-09-19 | 207.94 | $209.87 | 311500 |
| 2023-09-18 | 208.26 | $211.27 | 278600 |
| 2023-09-15 | 208.36 | $213.45 | 688100 |
| 2023-09-14 | 208.07 | $214.62 | 513300 |
| 2023-09-13 | 207.52 | $213.34 | 372834 |
| 2023-09-12 | 207.20 | $210.51 | 222600 |
| 2023-09-11 | 207.47 | $211.79 | 387524 |
| 2023-09-08 | 207.57 | $206.80 | 213200 |
| 2023-09-07 | 208.78 | $206.64 | 242911 |
| 2023-09-06 | 210.28 | $210.02 | 290823 |
| 2023-09-05 | 211.35 | $208.34 | 281100 |
| 2023-09-01 | 213.01 | $213.55 | 284300 |
| 2023-08-31 | 213.88 | $212.74 | 538030 |
| 2023-08-30 | 215.11 | $218.72 | 427100 |
| 2023-08-29 | 215.32 | $217.68 | 366406 |
| 2023-08-28 | 215.85 | $215.54 | 215239 |
| 2023-08-25 | 216.95 | $216.14 | 154641 |
| 2023-08-24 | 218.17 | $214.98 | 178000 |
| 2023-08-23 | 219.87 | $217.55 | 183300 |
| 2023-08-22 | 221.36 | $217.22 | 180300 |
| 2023-08-21 | 223.20 | $218.39 | 193600 |
| 2023-08-18 | 225.13 | $217.61 | 250300 |
| 2023-08-17 | 227.59 | $221.24 | 186700 |
| 2023-08-16 | 229.72 | $222.40 | 172700 |
| 2023-08-15 | 231.98 | $224.35 | 172500 |
| 2023-08-14 | 234.22 | $227.77 | 275837 |
| 2023-08-11 | 236.13 | $227.23 | 237100 |
| 2023-08-10 | 238.48 | $227.86 | 200730 |
| 2023-08-09 | 241.10 | $228.88 | 235426 |
| 2023-08-08 | 243.94 | $229.75 | 593000 |
| 2023-08-07 | 247.06 | $240.17 | 189100 |
| 2023-08-04 | 248.48 | $237.88 | 223000 |
| 2023-08-03 | 250.61 | $239.47 | 605728 |
| 2023-08-02 | 252.73 | $248.61 | 428108 |
| 2023-08-01 | 253.25 | $249.28 | 262112 |
| 2023-07-31 | 253.70 | $251.17 | 225500 |
| 2023-07-28 | 253.80 | $252.32 | 263700 |
| 2023-07-27 | 253.64 | $250.07 | 318500 |
| 2023-07-26 | 253.92 | $256.07 | 456919 |
| 2023-07-25 | 252.95 | $256.09 | 360418 |
| 2023-07-24 | 251.79 | $257.17 | 533400 |
| 2023-07-21 | 250.20 | $258.77 | 313516 |
| 2023-07-20 | 247.99 | $257.78 | 267927 |
| 2023-07-19 | 245.63 | $251.30 | 181600 |
| 2023-07-18 | 244.24 | $251.61 | 355200 |
| 2023-07-17 | 242.55 | $247.25 | 199643 |
| 2023-07-14 | 241.51 | $245.86 | 301300 |
| 2023-07-13 | 240.59 | $247.07 | 212400 |
| 2023-07-12 | 239.28 | $246.64 | 162132 |
| 2023-07-11 | 237.85 | $242.98 | 180027 |
| 2023-07-10 | 236.97 | $239.12 | 174300 |
| 2023-07-07 | 236.78 | $235.92 | 153045 |
| 2023-07-06 | 237.24 | $234.38 | 183146 |
| 2023-07-05 | 238.11 | $237.61 | 140000 |
| 2023-07-03 | 238.46 | $238.73 | 100426 |
| 2023-06-30 | 238.64 | $242.03 | 342181 |
| 2023-06-29 | 238.16 | $234.95 | 182502 |
| 2023-06-28 | 239.11 | $234.94 | 300600 |
| 2023-06-27 | 240.23 | $236.62 | 237000 |
| 2023-06-26 | 241.18 | $239.53 | 268200 |
| 2023-06-23 | 241.69 | $237.30 | 688008 |
| 2023-06-22 | 242.75 | $243.43 | 380203 |
| 2023-06-21 | 242.69 | $244.89 | 515011 |
| 2023-06-20 | 242.32 | $252.98 | 374400 |
| 2023-06-16 | 240.20 | $252.40 | 443247 |
| 2023-06-15 | 237.87 | $248.80 | 314021 |
| 2023-06-14 | 235.94 | $244.53 | 459700 |
| 2023-06-13 | 234.62 | $239.06 | 249000 |
| 2023-06-12 | 234.28 | $235.44 | 239037 |
| 2023-06-09 | 234.67 | $237.06 | 197600 |
| 2023-06-08 | 234.82 | $238.56 | 190301 |
| 2023-06-07 | 234.70 | $240.09 | 309600 |
| 2023-06-06 | 234.29 | $235.98 | 333626 |
| 2023-06-05 | 234.71 | $240.67 | 320362 |
| 2023-06-02 | 234.26 | $236.47 | 317630 |
| 2023-06-01 | 234.65 | $233.77 | 266021 |
| 2023-05-31 | 235.73 | $234.75 | 436845 |
| 2023-05-30 | 236.81 | $232.06 | 181146 |
| 2023-05-26 | 238.68 | $232.35 | 186500 |
| 2023-05-25 | 240.83 | $233.17 | 262300 |
| 2023-05-24 | 243.18 | $233.09 | 209800 |
| 2023-05-23 | 245.97 | $237.27 | 195700 |
| 2023-05-22 | 248.35 | $245.34 | 185800 |
| 2023-05-19 | 249.43 | $243.78 | 195011 |
| 2023-05-18 | 251.04 | $245.19 | 197220 |
| 2023-05-17 | 252.62 | $245.48 | 206925 |
| 2023-05-16 | 254.42 | $246.71 | 180420 |
| 2023-05-15 | 256.25 | $248.31 | 160200 |
| 2023-05-12 | 258.05 | $249.59 | 241116 |
| 2023-05-11 | 259.87 | $249.69 | 213200 |
| 2023-05-10 | 261.96 | $249.51 | 287400 |
| 2023-05-09 | 264.41 | $251.99 | 355122 |
| 2023-05-08 | 266.72 | $259.18 | 422306 |
| 2023-05-05 | 267.86 | $257.95 | 437310 |
| 2023-05-04 | 269.42 | $248.90 | 888023 |
| 2023-05-03 | 273.11 | $272.12 | 441900 |
| 2023-05-02 | 272.45 | $268.70 | 316746 |
| 2023-05-01 | 272.36 | $274.11 | 262217 |
| 2023-04-28 | 271.08 | $272.52 | 284100 |
| 2023-04-27 | 269.88 | $268.66 | 214009 |
| 2023-04-26 | 269.25 | $265.68 | 325800 |
| 2023-04-25 | 269.11 | $268.34 | 163142 |
| 2023-04-24 | 268.34 | $269.32 | 156701 |
| 2023-04-21 | 267.19 | $269.21 | 264027 |
| 2023-04-20 | 265.83 | $267.53 | 295600 |
| 2023-04-19 | 264.56 | $268.49 | 473200 |
| 2023-04-18 | 262.84 | $259.69 | 249932 |
| 2023-04-17 | 262.66 | $260.65 | 220041 |
| 2023-04-14 | 262.20 | $263.83 | 156705 |
| 2023-04-13 | 260.95 | $262.70 | 257500 |
| 2023-04-12 | 259.70 | $261.55 | 240147 |
| 2023-04-11 | 258.44 | $266.50 | 211623 |
| 2023-04-10 | 255.89 | $261.60 | 155533 |
| 2023-04-06 | 253.93 | $262.49 | 312036 |
| 2023-04-05 | 251.44 | $262.17 | 331133 |
| 2023-04-04 | 248.58 | $256.09 | 193000 |
| 2023-04-03 | 246.52 | $251.84 | 220118 |
| 2023-03-31 | 245.00 | $253.31 | 211900 |
| 2023-03-30 | 242.91 | $248.95 | 201500 |
| 2023-03-29 | 241.39 | $246.33 | 290300 |
| 2023-03-28 | 240.18 | $246.36 | 244239 |
| 2023-03-27 | 238.75 | $247.02 | 338800 |
| 2023-03-24 | 236.95 | $248.93 | 288100 |
| 2023-03-23 | 234.47 | $241.34 | 343014 |
| 2023-03-22 | 233.19 | $240.80 | 494700 |
| 2023-03-21 | 231.83 | $244.87 | 556724 |
| 2023-03-20 | 229.41 | $237.32 | 293624 |
| 2023-03-17 | 228.22 | $235.84 | 630519 |
| 2023-03-16 | 227.18 | $232.22 | 594063 |
| 2023-03-15 | 226.76 | $225.49 | 464506 |
| 2023-03-14 | 227.73 | $227.06 | 687746 |
| 2023-03-13 | 228.56 | $223.03 | 361354 |
| 2023-03-10 | 230.40 | $222.88 | 394600 |
| 2023-03-09 | 232.60 | $228.85 | 464214 |
| 2023-03-08 | 233.92 | $227.58 | 250900 |
| 2023-03-07 | 235.75 | $230.38 | 418934 |
| 2023-03-06 | 237.31 | $233.66 | 240821 |
| 2023-03-03 | 238.44 | $239.19 | 347432 |
| 2023-03-02 | 238.60 | $235.67 | 252600 |
| 2023-03-01 | 239.55 | $233.66 | 315700 |
| 2023-02-28 | 241.09 | $238.23 | 574800 |
| 2023-02-27 | 241.93 | $238.93 | 402100 |
| 2023-02-24 | 242.76 | $235.18 | 666600 |
| 2023-02-23 | 244.52 | $235.77 | 676512 |
| 2023-02-22 | 246.45 | $240.75 | 403120 |
| 2023-02-21 | 247.64 | $241.33 | 251000 |
| 2023-02-17 | 248.89 | $247.47 | 230107 |
| 2023-02-16 | 249.05 | $246.35 | 208047 |
| 2023-02-15 | 249.46 | $247.17 | 245300 |
| 2023-02-14 | 249.75 | $245.26 | 193019 |
| 2023-02-13 | 250.47 | $245.90 | 155100 |
| 2023-02-10 | 251.17 | $245.48 | 286815 |
| 2023-02-09 | 252.05 | $248.47 | 171400 |
| 2023-02-08 | 252.43 | $253.95 | 180000 |
| 2023-02-07 | 251.69 | $257.50 | 185408 |
| 2023-02-06 | 250.06 | $253.41 | 242731 |
| 2023-02-03 | 249.02 | $258.47 | 476926 |
| 2023-02-02 | 246.73 | $262.22 | 475600 |
| 2023-02-01 | 243.27 | $250.18 | 223700 |
| 2023-01-31 | 241.79 | $243.42 | 180245 |
| 2023-01-30 | 241.50 | $241.04 | 185700 |
| 2023-01-27 | 241.67 | $243.86 | 197700 |
| 2023-01-26 | 241.28 | $241.01 | 196200 |
| 2023-01-25 | 241.42 | $240.36 | 173300 |
| 2023-01-24 | 241.73 | $235.62 | 185200 |
| 2023-01-23 | 243.09 | $238.28 | 276622 |
| 2023-01-20 | 244.11 | $235.69 | 354133 |
| 2023-01-19 | 245.83 | $235.20 | 366016 |
| 2023-01-18 | 247.93 | $236.44 | 241829 |
| 2023-01-17 | 250.10 | $241.10 | 338200 |
| 2023-01-13 | 251.60 | $240.98 | 262843 |
| 2023-01-12 | 253.36 | $238.54 | 545100 |
| 2023-01-11 | 255.87 | $239.77 | 1.0M |
| 2023-01-10 | 258.50 | $259.48 | 243000 |
| 2023-01-09 | 257.34 | $257.15 | 295900 |
| 2023-01-06 | 256.45 | $257.93 | 512641 |
| 2023-01-05 | 255.20 | $253.00 | 395346 |
| 2023-01-04 | 254.74 | $257.50 | 288024 |
| 2023-01-03 | 253.22 | $249.85 | 259100 |
| 2022-12-30 | 253.02 | $249.63 | 240800 |
| 2022-12-29 | 252.78 | $251.35 | 210900 |
| 2022-12-28 | 252.09 | $247.55 | 348000 |
| 2022-12-27 | 252.04 | $248.87 | 198500 |
| 2022-12-23 | 251.65 | $248.81 | 276028 |
| 2022-12-22 | 251.16 | $248.05 | 224103 |
| 2022-12-21 | 250.70 | $247.71 | 399200 |
| 2022-12-20 | 250.17 | $242.71 | 327603 |
| 2022-12-19 | 250.55 | $243.35 | 356200 |
| 2022-12-16 | 250.79 | $247.01 | 655122 |
| 2022-12-15 | 250.24 | $250.07 | 336700 |
| 2022-12-14 | 248.88 | $253.28 | 620900 |
| 2022-12-13 | 246.56 | $253.49 | 523100 |
| 2022-12-12 | 243.76 | $248.47 | 502144 |
| 2022-12-09 | 241.49 | $247.34 | 712200 |
| 2022-12-08 | 239.05 | $245.13 | 441300 |
| 2022-12-07 | 236.61 | $240.32 | 385440 |
| 2022-12-06 | 234.75 | $235.97 | 474849 |
| 2022-12-05 | 233.44 | $235.78 | 277600 |
| 2022-12-02 | 231.92 | $242.58 | 493514 |
| 2022-12-01 | 228.67 | $244.80 | 835700 |
| 2022-11-30 | 224.39 | $234.12 | 644400 |
| 2022-11-29 | 221.64 | $226.15 | 430000 |
| 2022-11-28 | 220.09 | $224.49 | 425300 |
| 2022-11-25 | 218.61 | $225.54 | 151613 |
| 2022-11-23 | 216.65 | $225.71 | 456900 |
| 2022-11-22 | 214.32 | $217.00 | 236500 |
| 2022-11-21 | 213.43 | $214.04 | 320707 |
| 2022-11-18 | 213.00 | $217.40 | 414800 |
| 2022-11-17 | 211.79 | $213.86 | 230807 |
| 2022-11-16 | 211.12 | $217.29 | 454236 |
| 2022-11-15 | 209.60 | $215.02 | 494503 |
| 2022-11-14 | 208.31 | $210.00 | 340406 |
| 2022-11-11 | 207.87 | $219.51 | 514900 |
| 2022-11-10 | 205.35 | $218.20 | 339800 |
| 2022-11-09 | 202.71 | $200.45 | 428200 |
| 2022-11-08 | 203.38 | $200.81 | 236300 |
| 2022-11-07 | 204.10 | $204.13 | 209428 |
| 2022-11-04 | 204.24 | $202.39 | 292700 |
| 2022-11-03 | 204.78 | $200.92 | 311400 |
| 2022-11-02 | 205.73 | $208.40 | 446200 |
| 2022-11-01 | 205.25 | $219.24 | 451800 |
| 2022-10-31 | 202.42 | $214.56 | 504900 |
| 2022-10-28 | 200.14 | $214.13 | 591733 |
| 2022-10-27 | 197.60 | $211.00 | 547600 |
| 2022-10-26 | 195.33 | $207.62 | 574830 |
| 2022-10-25 | 193.46 | $204.39 | 369342 |
| 2022-10-24 | 192.00 | $196.37 | 406419 |
| 2022-10-21 | 192.05 | $197.67 | 463100 |
| 2022-10-20 | 191.88 | $193.67 | 441823 |
| 2022-10-19 | 192.57 | $197.90 | 218100 |
| 2022-10-18 | 192.55 | $202.31 | 392413 |
| 2022-10-17 | 191.65 | $202.04 | 479924 |
| 2022-10-14 | 190.73 | $195.67 | 399925 |
| 2022-10-13 | 191.07 | $193.30 | 471402 |
| 2022-10-12 | 192.03 | $186.76 | 548507 |
| 2022-10-11 | 194.60 | $191.03 | 337824 |
| 2022-10-10 | 196.75 | $190.28 | 304211 |
| 2022-10-07 | 199.47 | $194.22 | 344700 |
| 2022-10-06 | 201.87 | $199.43 | 397555 |
| 2022-10-05 | 203.61 | $205.55 | 361700 |
| 2022-10-04 | 204.40 | $206.25 | 972800 |
| 2022-10-03 | 205.24 | $208.50 | 411400 |
| 2022-09-30 | 205.80 | $201.46 | 412816 |
| 2022-09-29 | 207.99 | $203.97 | 277100 |
| 2022-09-28 | 210.08 | $207.96 | 316400 |
| 2022-09-27 | 211.71 | $201.97 | 302600 |
| 2022-09-26 | 214.93 | $204.34 | 227233 |
| 2022-09-23 | 218.21 | $207.48 | 426400 |
| 2022-09-22 | 221.41 | $211.88 | 379400 |
| 2022-09-21 | 224.24 | $214.19 | 302300 |
| 2022-09-20 | 227.07 | $220.24 | 432328 |
| 2022-09-19 | 229.12 | $222.95 | 361635 |
| 2022-09-16 | 230.94 | $227.35 | 1.1M |
| 2022-09-15 | 232.16 | $232.67 | 482229 |
| 2022-09-14 | 232.47 | $238.65 | 466800 |
| 2022-09-13 | 231.60 | $237.69 | 398928 |
| 2022-09-12 | 230.81 | $245.15 | 346000 |
| 2022-09-09 | 228.36 | $242.15 | 243003 |
| 2022-09-08 | 226.17 | $237.46 | 296121 |
| 2022-09-07 | 224.67 | $233.13 | 455639 |
| 2022-09-06 | 223.89 | $221.70 | 313744 |
| 2022-09-02 | 225.45 | $222.77 | 379200 |
| 2022-09-01 | 227.08 | $226.65 | 326100 |
| 2022-08-31 | 228.21 | $226.26 | 402100 |
| 2022-08-30 | 229.65 | $223.00 | 301900 |
| 2022-08-29 | 232.06 | $221.93 | 265500 |
| 2022-08-26 | 235.13 | $224.14 | 282830 |
| 2022-08-25 | 238.27 | $234.72 | 236600 |
| 2022-08-24 | 239.73 | $229.98 | 210942 |
| 2022-08-23 | 242.44 | $229.69 | 362240 |
| 2022-08-22 | 245.69 | $235.50 | 311615 |
| 2022-08-19 | 248.25 | $242.18 | 238500 |
| 2022-08-18 | 249.83 | $245.45 | 291043 |
| 2022-08-17 | 250.99 | $244.94 | 376114 |
| 2022-08-16 | 252.45 | $253.11 | 545133 |
| 2022-08-15 | 252.43 | $254.65 | 464802 |
| 2022-08-12 | 252.09 | $256.95 | 133123 |
| 2022-08-11 | 251.21 | $253.87 | 220348 |
| 2022-08-10 | 250.86 | $254.05 | 177536 |
| 2022-08-09 | 250.43 | $249.30 | 396300 |
| 2022-08-08 | 250.93 | $255.91 | 315337 |
| 2022-08-05 | 250.14 | $250.57 | 237700 |
| 2022-08-04 | 250.37 | $250.56 | 452800 |
| 2022-08-03 | 250.65 | $254.97 | 704800 |
| 2022-08-02 | 250.06 | $250.85 | 758618 |
| 2022-08-01 | 250.26 | $245.30 | 726400 |
| 2022-07-29 | 251.68 | $240.46 | 1.7M |
| 2022-07-28 | 254.37 | $245.69 | 1.9M |
| 2022-07-27 | 256.39 | $266.53 | 436817 |
| 2022-07-26 | 254.36 | $262.64 | 264200 |
| 2022-07-25 | 252.83 | $263.07 | 381607 |
| 2022-07-22 | 250.98 | $265.18 | 370000 |
| 2022-07-21 | 248.41 | $267.32 | 516441 |
| 2022-07-20 | 245.00 | $257.77 | 463310 |
| 2022-07-19 | 243.10 | $254.55 | 449000 |
| 2022-07-18 | 241.61 | $244.38 | 442400 |
| 2022-07-15 | 242.09 | $244.14 | 316617 |
| 2022-07-14 | 242.74 | $239.09 | 408300 |
| 2022-07-13 | 244.62 | $242.51 | 336322 |
| 2022-07-12 | 246.13 | $243.77 | 285300 |
| 2022-07-11 | 247.67 | $248.24 | 329482 |
| 2022-07-08 | 248.57 | $254.66 | 406039 |
| 2022-07-07 | 248.31 | $255.92 | 350600 |
| 2022-07-06 | 247.80 | $251.80 | 350218 |
| 2022-07-05 | 248.14 | $252.25 | 267319 |
| 2022-07-01 | 248.49 | $255.09 | 369021 |
| 2022-06-30 | 248.37 | $245.85 | 673800 |
| 2022-06-29 | 250.24 | $256.83 | 219430 |
| 2022-06-28 | 250.16 | $253.26 | 427700 |
| 2022-06-27 | 250.89 | $259.56 | 256747 |
| 2022-06-24 | 250.48 | $258.05 | 764346 |
| 2022-06-23 | 250.41 | $251.49 | 343735 |
| 2022-06-22 | 251.78 | $247.91 | 395100 |
| 2022-06-21 | 254.20 | $249.11 | 338110 |
| 2022-06-17 | 256.84 | $244.93 | 593014 |
| 2022-06-16 | 260.86 | $249.44 | 312700 |
| 2022-06-15 | 264.65 | $257.22 | 266300 |
| 2022-06-14 | 267.46 | $252.51 | 334511 |
| 2022-06-13 | 271.78 | $259.51 | 310839 |
| 2022-06-10 | 275.37 | $267.67 | 190400 |
| 2022-06-09 | 277.86 | $271.88 | 281300 |
| 2022-06-08 | 279.90 | $281.31 | 161900 |
| 2022-06-07 | 280.33 | $285.33 | 226033 |
| 2022-06-06 | 280.01 | $283.80 | 220834 |
| 2022-06-03 | 280.00 | $281.85 | 281300 |
| 2022-06-02 | 280.44 | $290.57 | 169928 |
| 2022-06-01 | 279.15 | $282.86 | 196500 |
| 2022-05-31 | 279.34 | $287.74 | 283400 |
| 2022-05-27 | 278.57 | $290.09 | 210300 |
| 2022-05-26 | 277.24 | $285.47 | 301112 |
| 2022-05-25 | 276.74 | $283.01 | 220700 |
| 2022-05-24 | 276.73 | $285.11 | 261903 |
| 2022-05-23 | 276.36 | $289.36 | 346444 |
| 2022-05-20 | 275.10 | $287.30 | 390300 |
| 2022-05-19 | 274.15 | $288.69 | 420500 |
| 2022-05-18 | 272.85 | $286.34 | 610330 |
| 2022-05-17 | 271.92 | $292.76 | 648246 |
| 2022-05-16 | 269.61 | $281.34 | 375200 |
| 2022-05-13 | 269.44 | $278.46 | 386539 |
| 2022-05-12 | 269.97 | $269.24 | 507900 |
| 2022-05-11 | 272.65 | $267.37 | 581300 |
| 2022-05-10 | 276.28 | $267.76 | 685710 |
| 2022-05-09 | 280.54 | $259.70 | 533348 |
| 2022-05-06 | 287.29 | $269.61 | 313700 |
| 2022-05-05 | 293.15 | $277.78 | 476100 |
| 2022-05-04 | 298.33 | $286.65 | 423100 |
| 2022-05-03 | 302.56 | $284.85 | 321600 |
| 2022-05-02 | 307.93 | $282.53 | 469900 |
| 2022-04-29 | 314.72 | $285.62 | 442300 |
| 2022-04-28 | 322.01 | $295.50 | 989544 |
| 2022-04-27 | 328.44 | $316.18 | 373300 |
| 2022-04-26 | 331.57 | $316.89 | 306800 |
| 2022-04-25 | 335.07 | $326.35 | 369322 |
| 2022-04-22 | 337.15 | $321.11 | 519200 |
| 2022-04-21 | 340.69 | $338.51 | 484500 |
| 2022-04-20 | 341.12 | $346.04 | 267708 |
| 2022-04-19 | 340.03 | $338.73 | 345228 |
| 2022-04-18 | 340.31 | $327.01 | 185400 |
| 2022-04-14 | 343.11 | $336.62 | 285422 |
| 2022-04-13 | 344.31 | $338.10 | 387747 |
| 2022-04-12 | 345.39 | $339.69 | 220200 |
| 2022-04-11 | 346.30 | $338.88 | 199100 |
| 2022-04-08 | 347.50 | $346.47 | 168600 |
| 2022-04-07 | 347.27 | $343.17 | 238844 |
| 2022-04-06 | 347.69 | $341.33 | 275630 |
| 2022-04-05 | 348.52 | $342.55 | 318400 |
| 2022-04-04 | 349.21 | $344.55 | 384100 |
| 2022-04-01 | 349.56 | $354.82 | 268500 |
| 2022-03-31 | 347.76 | $354.83 | 480537 |
| 2022-03-30 | 345.65 | $348.31 | 213200 |
| 2022-03-29 | 344.53 | $346.98 | 240300 |
| 2022-03-28 | 343.50 | $344.94 | 200039 |
| 2022-03-25 | 342.70 | $339.40 | 224700 |
| 2022-03-24 | 342.92 | $334.45 | 256715 |
| 2022-03-23 | 344.18 | $328.97 | 702500 |
| 2022-03-22 | 346.78 | $346.85 | 236645 |
| 2022-03-21 | 345.99 | $348.70 | 209536 |
| 2022-03-18 | 344.64 | $349.93 | 436615 |
| 2022-03-17 | 342.78 | $347.05 | 221400 |
| 2022-03-16 | 341.19 | $341.12 | 417000 |
| 2022-03-15 | 340.57 | $335.58 | 269100 |
| 2022-03-14 | 340.98 | $334.61 | 240443 |
| 2022-03-11 | 341.62 | $335.99 | 271932 |
| 2022-03-10 | 342.04 | $339.35 | 298440 |
| 2022-03-09 | 341.77 | $343.10 | 447131 |
| 2022-03-08 | 340.64 | $336.96 | 646809 |
| 2022-03-07 | 340.57 | $347.25 | 393014 |
| 2022-03-04 | 338.27 | $349.98 | 302592 |
| 2022-03-03 | 335.00 | $343.66 | 278700 |
| 2022-03-02 | 332.49 | $340.12 | 273635 |
| 2022-03-01 | 330.30 | $333.24 | 235514 |
| 2022-02-28 | 329.18 | $336.31 | 382400 |
| 2022-02-25 | 327.21 | $343.01 | 415611 |
| 2022-02-24 | 323.50 | $338.06 | 381733 |
| 2022-02-23 | 320.22 | $322.35 | 322734 |
| 2022-02-22 | 319.72 | $322.53 | 420112 |
| 2022-02-18 | 319.09 | $315.78 | 215600 |
| 2022-02-17 | 319.79 | $317.99 | 224200 |
| 2022-02-16 | 320.14 | $327.00 | 215900 |
| 2022-02-15 | 318.64 | $327.85 | 210321 |
| 2022-02-14 | 316.72 | $317.34 | 247300 |
| 2022-02-11 | 316.71 | $320.63 | 286100 |
| 2022-02-10 | 316.02 | $324.41 | 367900 |
| 2022-02-09 | 314.42 | $332.15 | 254000 |
| 2022-02-08 | 310.96 | $322.77 | 192600 |
| 2022-02-07 | 308.93 | $313.74 | 253326 |
| 2022-02-04 | 308.51 | $313.29 | 306100 |
| 2022-02-03 | 308.16 | $310.92 | 267621 |
| 2022-02-02 | 308.28 | $308.89 | 542000 |
| 2022-02-01 | 308.88 | $309.50 | 230300 |
| 2022-01-31 | 309.48 | $310.19 | 352000 |
| 2022-01-28 | 310.08 | $299.85 | 237500 |
| 2022-01-27 | 312.98 | $295.56 | 370000 |
| 2022-01-26 | 317.29 | $298.74 | 467900 |
| 2022-01-25 | 321.64 | $304.42 | 396725 |
| 2022-01-24 | 325.51 | $317.29 | 451313 |
| 2022-01-21 | 327.29 | $323.20 | 256800 |
| 2022-01-20 | 328.11 | $324.83 | 398700 |
| 2022-01-19 | 328.71 | $332.86 | 504323 |
| 2022-01-18 | 327.71 | $325.70 | 538100 |
| 2022-01-14 | 328.06 | $325.75 | 363930 |
| 2022-01-13 | 328.44 | $329.86 | 286446 |
| 2022-01-12 | 328.02 | $334.66 | 375225 |
| 2022-01-11 | 326.51 | $330.20 | 320045 |
| 2022-01-10 | 325.70 | $323.52 | 582100 |
| 2022-01-07 | 326.16 | $316.42 | 423220 |
| 2022-01-06 | 328.20 | $326.86 | 287827 |
| 2022-01-05 | 328.35 | $328.64 | 252501 |
| 2022-01-04 | 328.15 | $334.55 | 296809 |
| 2022-01-03 | 326.66 | $334.73 | 403543 |
| 2021-12-31 | 324.90 | $328.48 | 168300 |
| 2021-12-30 | 324.16 | $330.89 | 140000 |
| 2021-12-29 | 322.81 | $333.69 | 289202 |
| 2021-12-28 | 320.66 | $330.03 | 233100 |
| 2021-12-27 | 318.94 | $331.16 | 131547 |
| 2021-12-23 | 316.73 | $327.38 | 228700 |
| 2021-12-22 | 314.98 | $328.19 | 367815 |
| 2021-12-21 | 312.81 | $321.50 | 260600 |
| 2021-12-20 | 311.74 | $312.40 | 558600 |
| 2021-12-17 | 312.46 | $321.50 | 582674 |
| 2021-12-16 | 311.42 | $318.00 | 450100 |
| 2021-12-15 | 311.00 | $319.03 | 395715 |
| 2021-12-14 | 310.35 | $317.78 | 368323 |
| 2021-12-13 | 309.91 | $320.76 | 495900 |
| 2021-12-10 | 308.83 | $321.29 | 342700 |
| 2021-12-09 | 307.54 | $320.35 | 293933 |
| 2021-12-08 | 306.31 | $323.28 | 325334 |
| 2021-12-07 | 304.34 | $321.81 | 474600 |
| 2021-12-06 | 302.46 | $320.42 | 575600 |
| 2021-12-03 | 300.67 | $305.22 | 565110 |
| 2021-12-02 | 301.90 | $298.30 | 511400 |
| 2021-12-01 | 304.90 | $289.48 | 551541 |
| 2021-11-30 | 310.34 | $297.42 | 637718 |
| 2021-11-29 | 315.09 | $308.95 | 396610 |
| 2021-11-26 | 318.27 | $305.15 | 304500 |
| 2021-11-24 | 322.85 | $317.77 | 360104 |
| 2021-11-23 | 325.59 | $315.29 | 596000 |
| 2021-11-22 | 329.38 | $321.24 | 448700 |
| 2021-11-19 | 332.59 | $318.83 | 698400 |
| 2021-11-18 | 336.90 | $329.99 | 337340 |
| 2021-11-17 | 339.61 | $339.52 | 548200 |
| 2021-11-16 | 340.82 | $340.71 | 320800 |
| 2021-11-15 | 342.02 | $338.14 | 331306 |
| 2021-11-12 | 344.02 | $340.12 | 285900 |
| 2021-11-11 | 345.98 | $338.26 | 529123 |
| 2021-11-10 | 348.70 | $341.94 | 311300 |
| 2021-11-09 | 351.13 | $342.32 | 664900 |
| 2021-11-08 | 353.91 | $352.41 | 282815 |
| 2021-11-05 | 355.07 | $353.31 | 244500 |
| 2021-11-04 | 356.25 | $346.46 | 502300 |
| 2021-11-03 | 359.12 | $348.03 | 516612 |
| 2021-11-02 | 362.14 | $369.71 | 286900 |
| 2021-11-01 | 361.12 | $359.24 | 558728 |
| 2021-10-29 | 362.17 | $356.94 | 516639 |
| 2021-10-28 | 363.90 | $347.36 | 949320 |
| 2021-10-27 | 367.95 | $366.27 | 324500 |
| 2021-10-26 | 368.70 | $373.36 | 311320 |
| 2021-10-25 | 368.09 | $376.90 | 227200 |
| 2021-10-22 | 366.66 | $376.51 | 137700 |
| 2021-10-21 | 365.10 | $378.28 | 203900 |
| 2021-10-20 | 362.96 | $372.25 | 231140 |
| 2021-10-19 | 361.78 | $367.82 | 260400 |
| 2021-10-18 | 361.39 | $359.87 | 169048 |
| 2021-10-15 | 362.65 | $363.20 | 212400 |
| 2021-10-14 | 363.47 | $364.48 | 203200 |
| 2021-10-13 | 364.19 | $354.51 | 227500 |
| 2021-10-12 | 367.17 | $351.46 | 399300 |
| 2021-10-11 | 371.32 | $354.14 | 446043 |
| 2021-10-08 | 375.60 | $362.91 | 519900 |
| 2021-10-07 | 378.75 | $373.99 | 250100 |
| 2021-10-06 | 380.08 | $378.74 | 211523 |
| 2021-10-05 | 380.65 | $375.61 | 179111 |
| 2021-10-04 | 381.98 | $374.34 | 223500 |
| 2021-10-01 | 383.79 | $383.27 | 133447 |
| 2021-09-30 | 384.03 | $376.55 | 183844 |
| 2021-09-29 | 385.73 | $385.20 | 178231 |
| 2021-09-28 | 385.88 | $387.42 | 368446 |
| 2021-09-27 | 385.58 | $387.22 | 225911 |
| 2021-09-24 | 385.29 | $388.09 | 110400 |
| 2021-09-23 | 384.76 | $389.30 | 198005 |
| 2021-09-22 | 383.91 | $383.33 | 122622 |
| 2021-09-21 | 384.18 | $378.14 | 140442 |
| 2021-09-20 | 385.59 | $379.11 | 169214 |
| 2021-09-17 | 387.03 | $385.57 | 251426 |
| 2021-09-16 | 387.34 | $385.97 | 104700 |
| 2021-09-15 | 387.62 | $388.67 | 125200 |
| 2021-09-14 | 387.37 | $387.34 | 202901 |
| 2021-09-13 | 387.36 | $377.73 | 228747 |
| 2021-09-10 | 389.37 | $372.42 | 290000 |
| 2021-09-09 | 392.81 | $385.40 | 406915 |
| 2021-09-08 | 394.06 | $400.11 | 203744 |
| 2021-09-07 | 392.40 | $399.14 | 310729 |
| 2021-09-03 | 390.65 | $398.43 | 258100 |
| 2021-09-02 | 388.76 | $404.61 | 259522 |
| 2021-09-01 | 385.26 | $397.56 | 182600 |
| 2021-08-31 | 382.68 | $395.46 | 339600 |
| 2021-08-30 | 380.14 | $392.58 | 171800 |
| 2021-08-27 | 377.81 | $388.22 | 138500 |
| 2021-08-26 | 376.04 | $385.96 | 212916 |
| 2021-08-25 | 374.49 | $385.28 | 120700 |
| 2021-08-24 | 372.87 | $386.17 | 205400 |
| 2021-08-23 | 370.84 | $382.43 | 446313 |
| 2021-08-20 | 369.32 | $377.07 | 145943 |
| 2021-08-19 | 368.74 | $375.84 | 166200 |
| 2021-08-18 | 368.37 | $371.96 | 210300 |
| 2021-08-17 | 368.83 | $378.34 | 256000 |
| 2021-08-16 | 368.08 | $372.35 | 206678 |
| 2021-08-13 | 368.54 | $366.08 | 184200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
136.69
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
100.53
Average
214.11
Maximum
401.03
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 136.69 | $133.00 | 586085 |
| 2026-08-07 | 137.63 | $134.98 | 752300 |
| 2026-08-06 | 138.13 | $138.89 | 1.3M |
| 2026-08-05 | 137.47 | $136.78 | 645245 |
| 2026-08-04 | 137.30 | $140.12 | 605108 |
| 2026-08-03 | 136.00 | $139.70 | 1.0M |
| 2026-07-31 | 134.54 | $136.71 | 558100 |
| 2026-07-30 | 133.68 | $132.30 | 374400 |
| 2026-07-29 | 134.01 | $134.65 | 548900 |
| 2026-07-28 | 133.66 | $134.20 | 360417 |
| 2026-07-27 | 133.37 | $131.05 | 432600 |
| 2026-07-24 | 134.00 | $132.10 | 514544 |
| 2026-07-23 | 134.41 | $131.16 | 418305 |
| 2026-07-22 | 135.20 | $134.80 | 344000 |
| 2026-07-21 | 134.97 | $135.01 | 372624 |
| 2026-07-20 | 134.60 | $134.03 | 294700 |
| 2026-07-17 | 134.44 | $134.61 | 369049 |
| 2026-07-16 | 134.03 | $135.22 | 585400 |
| 2026-07-15 | 133.31 | $131.75 | 427500 |
| 2026-07-14 | 133.51 | $130.16 | 365200 |
| 2026-07-13 | 134.22 | $136.40 | 359400 |
| 2026-07-10 | 133.10 | $135.73 | 529500 |
| 2026-07-09 | 131.91 | $134.04 | 531426 |
| 2026-07-08 | 130.98 | $130.35 | 267300 |
| 2026-07-07 | 131.00 | $133.54 | 478945 |
| 2026-07-06 | 130.01 | $134.32 | 435022 |
| 2026-07-02 | 128.54 | $133.99 | 673200 |
| 2026-07-01 | 126.86 | $129.75 | 427229 |
| 2026-06-30 | 126.17 | $126.76 | 355563 |
| 2026-06-29 | 126.29 | $127.49 | 399000 |
| 2026-06-26 | 126.22 | $129.86 | 602443 |
| 2026-06-25 | 125.42 | $127.79 | 310305 |
| 2026-06-24 | 125.12 | $126.51 | 267734 |
| 2026-06-23 | 125.19 | $124.26 | 407232 |
| 2026-06-22 | 126.01 | $121.67 | 722851 |
| 2026-06-18 | 127.86 | $127.00 | 557458 |
| 2026-06-17 | 128.45 | $124.96 | 427111 |
| 2026-06-16 | 129.83 | $127.87 | 426441 |
| 2026-06-15 | 130.58 | $130.09 | 437434 |
| 2026-06-12 | 130.80 | $130.48 | 391300 |
| 2026-06-11 | 130.93 | $129.31 | 549300 |
| 2026-06-10 | 131.46 | $132.15 | 517002 |
| 2026-06-09 | 131.20 | $135.75 | 579532 |
| 2026-06-08 | 129.73 | $131.74 | 413339 |
| 2026-06-05 | 129.21 | $129.84 | 723524 |
| 2026-06-04 | 129.18 | $132.11 | 481242 |
| 2026-06-03 | 128.44 | $128.56 | 660105 |
| 2026-06-02 | 128.65 | $125.24 | 652447 |
| 2026-06-01 | 129.97 | $127.57 | 854933 |
| 2026-05-29 | 130.84 | $128.64 | 549500 |
| 2026-05-28 | 131.55 | $129.66 | 794136 |
| 2026-05-27 | 132.07 | $130.06 | 637100 |
| 2026-05-26 | 132.56 | $131.89 | 1.1M |
| 2026-05-22 | 132.55 | $132.75 | 648600 |
| 2026-05-21 | 132.24 | $131.90 | 624432 |
| 2026-05-20 | 132.11 | $135.18 | 641701 |
| 2026-05-19 | 130.88 | $132.74 | 744227 |
| 2026-05-18 | 130.13 | $130.41 | 796847 |
| 2026-05-15 | 129.93 | $129.71 | 542705 |
| 2026-05-14 | 129.89 | $130.28 | 557705 |
| 2026-05-13 | 129.63 | $130.04 | 705700 |
| 2026-05-12 | 129.38 | $129.03 | 771117 |
| 2026-05-11 | 129.37 | $129.72 | 857312 |
| 2026-05-08 | 129.12 | $133.06 | 947218 |
| 2026-05-07 | 127.73 | $131.68 | 1.3M |
| 2026-05-06 | 126.46 | $123.23 | 964100 |
| 2026-05-05 | 127.57 | $120.69 | 723042 |
| 2026-05-04 | 129.70 | $119.89 | 601301 |
| 2026-05-01 | 132.52 | $121.77 | 839918 |
| 2026-04-30 | 135.30 | $123.91 | 1.1M |
| 2026-04-29 | 137.93 | $133.30 | 622000 |
| 2026-04-28 | 138.06 | $135.52 | 795400 |
| 2026-04-27 | 137.41 | $135.07 | 776516 |
| 2026-04-24 | 136.63 | $136.56 | 1.0M |
| 2026-04-23 | 135.11 | $136.65 | 1.1M |
| 2026-04-22 | 133.11 | $138.81 | 3.4M |
| 2026-04-21 | 129.89 | $124.75 | 736247 |
| 2026-04-20 | 130.32 | $131.95 | 1.0M |
| 2026-04-17 | 128.47 | $131.58 | 1.3M |
| 2026-04-16 | 126.25 | $130.22 | 1.5M |
| 2026-04-15 | 123.90 | $126.34 | 775219 |
| 2026-04-14 | 122.19 | $125.21 | 823900 |
| 2026-04-13 | 120.40 | $123.18 | 640027 |
| 2026-04-10 | 118.82 | $118.39 | 475826 |
| 2026-04-09 | 118.37 | $120.27 | 981700 |
| 2026-04-08 | 117.18 | $119.03 | 691751 |
| 2026-04-07 | 116.08 | $115.51 | 521390 |
| 2026-04-06 | 115.84 | $115.04 | 451415 |
| 2026-04-02 | 115.65 | $117.81 | 493500 |
| 2026-04-01 | 114.53 | $118.42 | 596823 |
| 2026-03-31 | 112.94 | $119.61 | 692532 |
| 2026-03-30 | 110.61 | $114.93 | 797339 |
| 2026-03-27 | 109.26 | $116.22 | 1.1M |
| 2026-03-26 | 107.22 | $110.49 | 845000 |
| 2026-03-25 | 106.58 | $108.18 | 826100 |
| 2026-03-24 | 106.55 | $106.56 | 967565 |
| 2026-03-23 | 107.06 | $105.85 | 932709 |
| 2026-03-20 | 107.94 | $105.41 | 1.0M |
| 2026-03-19 | 109.19 | $107.05 | 634720 |
| 2026-03-18 | 110.20 | $107.81 | 701400 |
| 2026-03-17 | 111.21 | $109.00 | 560000 |
| 2026-03-16 | 112.07 | $109.23 | 843900 |
| 2026-03-13 | 113.05 | $107.32 | 694800 |
| 2026-03-12 | 114.84 | $108.26 | 700431 |
| 2026-03-11 | 116.71 | $111.75 | 585400 |
| 2026-03-10 | 117.85 | $111.84 | 657507 |
| 2026-03-09 | 119.17 | $113.61 | 919219 |
| 2026-03-06 | 120.16 | $113.31 | 876451 |
| 2026-03-05 | 121.40 | $117.57 | 576200 |
| 2026-03-04 | 121.49 | $119.18 | 884600 |
| 2026-03-03 | 121.01 | $122.19 | 1.2M |
| 2026-03-02 | 119.39 | $122.93 | 769828 |
| 2026-02-27 | 117.12 | $122.06 | 1.7M |
| 2026-02-26 | 114.56 | $119.02 | 2.3M |
| 2026-02-25 | 112.37 | $111.89 | 849300 |
| 2026-02-24 | 111.91 | $112.12 | 951700 |
| 2026-02-23 | 111.26 | $113.04 | 1.0M |
| 2026-02-20 | 110.14 | $115.45 | 1.3M |
| 2026-02-19 | 108.00 | $111.80 | 1.1M |
| 2026-02-18 | 106.53 | $112.51 | 1.1M |
| 2026-02-17 | 104.53 | $105.86 | 647200 |
| 2026-02-13 | 104.22 | $103.75 | 676100 |
| 2026-02-12 | 104.52 | $104.54 | 1.0M |
| 2026-02-11 | 104.66 | $106.95 | 780913 |
| 2026-02-10 | 104.10 | $105.86 | 865212 |
| 2026-02-09 | 103.79 | $106.21 | 741454 |
| 2026-02-06 | 103.34 | $108.42 | 764968 |
| 2026-02-05 | 102.13 | $105.89 | 809200 |
| 2026-02-04 | 101.50 | $106.00 | 1.0M |
| 2026-02-03 | 100.77 | $102.37 | 1.7M |
| 2026-02-02 | 101.09 | $103.36 | 1.3M |
| 2026-01-30 | 101.24 | $104.37 | 1.3M |
| 2026-01-29 | 101.17 | $105.48 | 1.0M |
| 2026-01-28 | 100.82 | $105.33 | 1.3M |
| 2026-01-27 | 100.53 | $104.52 | 1.4M |
| 2026-01-26 | 100.53 | $104.20 | 741600 |
| 2026-01-23 | 100.72 | $103.40 | 833447 |
| 2026-01-22 | 101.32 | $105.09 | 864118 |
| 2026-01-21 | 101.62 | $102.96 | 1.1M |
| 2026-01-20 | 102.76 | $100.34 | 904660 |
| 2026-01-16 | 105.09 | $103.00 | 821400 |
| 2026-01-15 | 107.18 | $104.61 | 968619 |
| 2026-01-14 | 109.31 | $103.05 | 1.1M |
| 2026-01-13 | 112.48 | $103.90 | 1.1M |
| 2026-01-12 | 116.12 | $108.56 | 1.4M |
| 2026-01-09 | 119.13 | $112.81 | 1.3M |
| 2026-01-08 | 121.46 | $110.01 | 2.9M |
| 2026-01-07 | 125.19 | $126.53 | 657309 |
| 2026-01-06 | 124.49 | $124.82 | 851727 |
| 2026-01-05 | 124.16 | $124.46 | 566818 |
| 2026-01-02 | 123.86 | $122.40 | 546700 |
| 2025-12-31 | 124.12 | $122.04 | 400307 |
| 2025-12-30 | 124.53 | $121.62 | 331700 |
| 2025-12-29 | 125.14 | $122.76 | 389230 |
| 2025-12-26 | 125.49 | $122.76 | 263824 |
| 2025-12-24 | 125.88 | $122.33 | 170600 |
| 2025-12-23 | 126.45 | $122.29 | 537819 |
| 2025-12-22 | 127.11 | $124.49 | 824300 |
| 2025-12-19 | 127.17 | $121.89 | 746100 |
| 2025-12-18 | 128.01 | $124.50 | 771814 |
| 2025-12-17 | 128.14 | $125.10 | 904000 |
| 2025-12-16 | 128.03 | $124.87 | 616600 |
| 2025-12-15 | 127.91 | $126.72 | 577633 |
| 2025-12-12 | 127.10 | $126.88 | 664900 |
| 2025-12-11 | 125.99 | $127.25 | 1.0M |
| 2025-12-10 | 124.45 | $130.50 | 1.3M |
| 2025-12-09 | 121.48 | $131.25 | 3.0M |
| 2025-12-08 | 117.59 | $119.82 | 494246 |
| 2025-12-05 | 116.44 | $120.50 | 476400 |
| 2025-12-04 | 114.82 | $118.86 | 383900 |
| 2025-12-03 | 113.37 | $119.12 | 737833 |
| 2025-12-02 | 111.52 | $116.17 | 762239 |
| 2025-12-01 | 110.23 | $114.41 | 591724 |
| 2025-11-28 | 109.25 | $114.42 | 251127 |
| 2025-11-26 | 108.10 | $115.29 | 637418 |
| 2025-11-25 | 106.48 | $114.70 | 625043 |
| 2025-11-24 | 104.77 | $111.39 | 480246 |
| 2025-11-21 | 103.83 | $110.23 | 491100 |
| 2025-11-20 | 103.14 | $104.64 | 521946 |
| 2025-11-19 | 104.18 | $105.70 | 515524 |
| 2025-11-18 | 105.22 | $107.47 | 907300 |
| 2025-11-17 | 106.04 | $103.86 | 685400 |
| 2025-11-14 | 108.29 | $107.00 | 619208 |
| 2025-11-13 | 110.14 | $109.44 | 507427 |
| 2025-11-12 | 111.71 | $111.49 | 585219 |
| 2025-11-11 | 113.07 | $112.26 | 792813 |
| 2025-11-10 | 114.56 | $107.97 | 588400 |
| 2025-11-07 | 117.81 | $109.40 | 896800 |
| 2025-11-06 | 121.37 | $108.51 | 3.0M |
| 2025-11-05 | 126.03 | $124.75 | 749275 |
| 2025-11-04 | 126.58 | $124.41 | 605100 |
| 2025-11-03 | 127.35 | $122.85 | 565802 |
| 2025-10-31 | 128.79 | $124.47 | 299915 |
| 2025-10-30 | 130.01 | $124.84 | 402600 |
| 2025-10-29 | 131.36 | $128.12 | 432200 |
| 2025-10-28 | 131.93 | $130.58 | 478400 |
| 2025-10-27 | 131.81 | $132.55 | 360036 |
| 2025-10-24 | 131.00 | $131.91 | 289522 |
| 2025-10-23 | 130.18 | $132.35 | 381040 |
| 2025-10-22 | 129.00 | $132.78 | 402643 |
| 2025-10-21 | 127.41 | $133.06 | 477639 |
| 2025-10-20 | 125.36 | $130.54 | 384416 |
| 2025-10-17 | 123.66 | $128.13 | 599513 |
| 2025-10-16 | 122.36 | $123.88 | 310100 |
| 2025-10-15 | 122.13 | $121.48 | 422303 |
| 2025-10-14 | 122.63 | $122.28 | 353241 |
| 2025-10-13 | 123.00 | $120.09 | 491600 |
| 2025-10-10 | 124.15 | $119.42 | 628000 |
| 2025-10-09 | 125.77 | $124.70 | 509021 |
| 2025-10-08 | 126.08 | $128.43 | 318146 |
| 2025-10-07 | 125.26 | $126.89 | 424329 |
| 2025-10-06 | 124.76 | $127.71 | 415231 |
| 2025-10-03 | 123.88 | $130.90 | 757842 |
| 2025-10-02 | 121.81 | $125.50 | 545800 |
| 2025-10-01 | 121.03 | $123.92 | 500623 |
| 2025-09-30 | 120.59 | $122.36 | 523624 |
| 2025-09-29 | 120.59 | $120.65 | 442335 |
| 2025-09-26 | 121.17 | $119.99 | 933268 |
| 2025-09-25 | 122.11 | $117.00 | 857217 |
| 2025-09-24 | 124.22 | $123.29 | 406300 |
| 2025-09-23 | 124.82 | $122.11 | 529700 |
| 2025-09-22 | 125.94 | $122.84 | 667109 |
| 2025-09-19 | 127.06 | $122.63 | 1.0M |
| 2025-09-18 | 128.50 | $125.80 | 529225 |
| 2025-09-17 | 129.22 | $125.62 | 534808 |
| 2025-09-16 | 130.13 | $125.82 | 407442 |
| 2025-09-15 | 131.15 | $125.89 | 1.1M |
| 2025-09-12 | 132.33 | $130.31 | 713000 |
| 2025-09-11 | 132.31 | $132.50 | 535100 |
| 2025-09-10 | 131.54 | $130.29 | 858800 |
| 2025-09-09 | 131.25 | $130.23 | 538800 |
| 2025-09-08 | 130.86 | $130.18 | 794835 |
| 2025-09-05 | 130.34 | $130.70 | 624100 |
| 2025-09-04 | 129.48 | $129.09 | 640312 |
| 2025-09-03 | 128.90 | $126.05 | 604000 |
| 2025-09-02 | 129.10 | $127.04 | 774100 |
| 2025-08-29 | 128.97 | $126.41 | 440800 |
| 2025-08-28 | 128.95 | $126.22 | 436400 |
| 2025-08-27 | 128.92 | $129.50 | 640800 |
| 2025-08-26 | 127.79 | $127.24 | 477949 |
| 2025-08-25 | 127.06 | $127.55 | 479000 |
| 2025-08-22 | 126.02 | $129.42 | 444429 |
| 2025-08-21 | 124.10 | $124.61 | 606500 |
| 2025-08-20 | 123.23 | $125.65 | 762800 |
| 2025-08-19 | 121.81 | $124.30 | 655400 |
| 2025-08-18 | 120.47 | $119.86 | 550800 |
| 2025-08-15 | 120.21 | $120.68 | 322200 |
| 2025-08-14 | 119.61 | $121.50 | 430042 |
| 2025-08-13 | 118.60 | $122.92 | 629539 |
| 2025-08-12 | 116.90 | $119.64 | 485919 |
| 2025-08-11 | 115.86 | $115.95 | 726600 |
| 2025-08-08 | 115.77 | $118.41 | 701200 |
| 2025-08-07 | 114.88 | $115.49 | 732700 |
| 2025-08-06 | 114.72 | $112.07 | 530400 |
| 2025-08-05 | 115.63 | $114.85 | 510400 |
| 2025-08-04 | 115.86 | $116.06 | 513023 |
| 2025-08-01 | 115.76 | $115.89 | 642836 |
| 2025-07-31 | 115.69 | $119.50 | 893751 |
| 2025-07-30 | 114.49 | $113.91 | 522423 |
| 2025-07-29 | 114.80 | $115.49 | 309600 |
| 2025-07-28 | 114.69 | $115.56 | 395743 |
| 2025-07-25 | 114.56 | $117.19 | 326404 |
| 2025-07-24 | 113.91 | $116.20 | 541318 |
| 2025-07-23 | 113.45 | $117.24 | 651700 |
| 2025-07-22 | 112.59 | $115.20 | 670104 |
| 2025-07-21 | 112.24 | $109.79 | 703758 |
| 2025-07-18 | 113.55 | $111.06 | 845809 |
| 2025-07-17 | 114.79 | $113.59 | 543600 |
| 2025-07-16 | 115.53 | $113.32 | 684024 |
| 2025-07-15 | 116.55 | $113.47 | 685300 |
| 2025-07-14 | 117.76 | $115.75 | 641744 |
| 2025-07-11 | 118.54 | $116.40 | 307900 |
| 2025-07-10 | 119.29 | $119.94 | 444210 |
| 2025-07-09 | 119.09 | $118.93 | 452217 |
| 2025-07-08 | 119.18 | $119.68 | 632500 |
| 2025-07-07 | 119.07 | $116.67 | 458045 |
| 2025-07-03 | 119.89 | $119.90 | 360100 |
| 2025-07-02 | 119.88 | $121.59 | 532500 |
| 2025-07-01 | 119.34 | $121.83 | 735539 |
| 2025-06-30 | 118.62 | $118.36 | 1.0M |
| 2025-06-27 | 118.86 | $119.47 | 712300 |
| 2025-06-26 | 118.82 | $119.58 | 303600 |
| 2025-06-25 | 118.76 | $119.15 | 431644 |
| 2025-06-24 | 118.85 | $120.10 | 461848 |
| 2025-06-23 | 118.68 | $118.06 | 447529 |
| 2025-06-20 | 119.15 | $118.31 | 1.3M |
| 2025-06-18 | 119.66 | $117.72 | 556011 |
| 2025-06-17 | 120.50 | $117.53 | 496923 |
| 2025-06-16 | 121.60 | $121.11 | 360800 |
| 2025-06-13 | 121.83 | $119.93 | 369000 |
| 2025-06-12 | 122.50 | $122.10 | 348600 |
| 2025-06-11 | 122.63 | $122.47 | 465400 |
| 2025-06-10 | 122.69 | $125.44 | 565032 |
| 2025-06-09 | 121.84 | $123.27 | 433300 |
| 2025-06-06 | 121.51 | $122.80 | 361939 |
| 2025-06-05 | 121.28 | $122.46 | 501841 |
| 2025-06-04 | 121.13 | $122.75 | 376306 |
| 2025-06-03 | 120.89 | $121.44 | 514742 |
| 2025-06-02 | 121.05 | $119.66 | 538400 |
| 2025-05-30 | 121.84 | $122.27 | 683821 |
| 2025-05-29 | 122.01 | $122.53 | 392500 |
| 2025-05-28 | 122.17 | $121.09 | 284819 |
| 2025-05-27 | 122.86 | $122.96 | 393500 |
| 2025-05-23 | 123.14 | $120.78 | 504900 |
| 2025-05-22 | 124.20 | $120.94 | 426349 |
| 2025-05-21 | 125.48 | $121.97 | 391200 |
| 2025-05-20 | 126.73 | $126.86 | 327442 |
| 2025-05-19 | 126.73 | $128.13 | 393122 |
| 2025-05-16 | 126.34 | $129.29 | 542810 |
| 2025-05-15 | 125.53 | $126.49 | 449000 |
| 2025-05-14 | 125.45 | $125.26 | 447200 |
| 2025-05-13 | 125.78 | $126.80 | 415400 |
| 2025-05-12 | 125.73 | $129.24 | 567605 |
| 2025-05-09 | 124.93 | $125.11 | 596400 |
| 2025-05-08 | 125.32 | $126.18 | 634613 |
| 2025-05-07 | 125.49 | $122.08 | 521200 |
| 2025-05-06 | 127.04 | $120.57 | 467143 |
| 2025-05-05 | 129.45 | $122.90 | 711045 |
| 2025-05-02 | 131.67 | $126.41 | 753300 |
| 2025-05-01 | 133.28 | $125.87 | 1.2M |
| 2025-04-30 | 135.42 | $137.05 | 969934 |
| 2025-04-29 | 134.48 | $138.22 | 815913 |
| 2025-04-28 | 132.97 | $134.90 | 864800 |
| 2025-04-25 | 132.19 | $135.21 | 678712 |
| 2025-04-24 | 131.15 | $135.66 | 691800 |
| 2025-04-23 | 129.78 | $133.02 | 688339 |
| 2025-04-22 | 128.97 | $131.44 | 547617 |
| 2025-04-21 | 128.54 | $129.15 | 1.0M |
| 2025-04-17 | 128.79 | $129.48 | 476220 |
| 2025-04-16 | 129.05 | $128.21 | 556213 |
| 2025-04-15 | 129.83 | $128.51 | 475443 |
| 2025-04-14 | 130.73 | $132.09 | 765400 |
| 2025-04-11 | 130.77 | $129.89 | 642250 |
| 2025-04-10 | 131.56 | $129.07 | 1.2M |
| 2025-04-09 | 132.85 | $135.16 | 1.3M |
| 2025-04-08 | 132.54 | $127.14 | 1.7M |
| 2025-04-07 | 134.77 | $130.69 | 1.5M |
| 2025-04-04 | 136.41 | $131.93 | 1.7M |
| 2025-04-03 | 138.06 | $137.99 | 1.2M |
| 2025-04-02 | 138.20 | $141.38 | 616502 |
| 2025-04-01 | 137.33 | $140.30 | 933600 |
| 2025-03-31 | 136.67 | $138.19 | 1.1M |
| 2025-03-28 | 136.58 | $137.80 | 776418 |
| 2025-03-27 | 136.66 | $139.37 | 839000 |
| 2025-03-26 | 136.34 | $140.23 | 747541 |
| 2025-03-25 | 135.74 | $139.25 | 1.1M |
| 2025-03-24 | 135.42 | $141.53 | 1.3M |
| 2025-03-21 | 134.40 | $141.56 | 12.1M |
| 2025-03-20 | 133.25 | $139.43 | 844000 |
| 2025-03-19 | 132.66 | $139.23 | 1.2M |
| 2025-03-18 | 132.14 | $139.96 | 796823 |
| 2025-03-17 | 131.42 | $139.75 | 960200 |
| 2025-03-14 | 130.79 | $137.71 | 900213 |
| 2025-03-13 | 130.84 | $136.28 | 1.0M |
| 2025-03-12 | 131.54 | $135.52 | 1.0M |
| 2025-03-11 | 132.83 | $138.82 | 1.4M |
| 2025-03-10 | 133.57 | $138.47 | 1.7M |
| 2025-03-07 | 134.79 | $139.85 | 1.1M |
| 2025-03-06 | 136.05 | $136.26 | 898700 |
| 2025-03-05 | 138.94 | $134.17 | 1.4M |
| 2025-03-04 | 143.33 | $130.79 | 1.5M |
| 2025-03-03 | 149.93 | $135.13 | 2.1M |
| 2025-02-28 | 156.76 | $132.75 | 5.9M |
| 2025-02-27 | 165.94 | $139.11 | 3.3M |
| 2025-02-26 | 175.17 | $177.63 | 765600 |
| 2025-02-25 | 174.24 | $177.63 | 802500 |
| 2025-02-24 | 173.11 | $177.64 | 611200 |
| 2025-02-21 | 171.76 | $175.64 | 397701 |
| 2025-02-20 | 170.77 | $175.13 | 767700 |
| 2025-02-19 | 169.76 | $174.82 | 591300 |
| 2025-02-18 | 168.67 | $169.33 | 537805 |
| 2025-02-14 | 169.13 | $167.43 | 518347 |
| 2025-02-13 | 170.36 | $167.61 | 594500 |
| 2025-02-12 | 171.84 | $168.33 | 488100 |
| 2025-02-11 | 173.47 | $171.31 | 405600 |
| 2025-02-10 | 174.54 | $171.46 | 470235 |
| 2025-02-07 | 175.83 | $171.10 | 466400 |
| 2025-02-06 | 177.54 | $173.62 | 456117 |
| 2025-02-05 | 178.83 | $176.03 | 416025 |
| 2025-02-04 | 179.66 | $174.90 | 415035 |
| 2025-02-03 | 181.02 | $175.10 | 939449 |
| 2025-01-31 | 182.61 | $180.24 | 436744 |
| 2025-01-30 | 182.90 | $182.84 | 440200 |
| 2025-01-29 | 182.41 | $180.58 | 330900 |
| 2025-01-28 | 182.51 | $181.18 | 476300 |
| 2025-01-27 | 182.43 | $183.66 | 492600 |
| 2025-01-24 | 181.52 | $180.98 | 585400 |
| 2025-01-23 | 181.25 | $180.74 | 651011 |
| 2025-01-22 | 180.99 | $180.76 | 641617 |
| 2025-01-21 | 180.66 | $182.45 | 593013 |
| 2025-01-17 | 179.72 | $181.27 | 589843 |
| 2025-01-16 | 178.95 | $181.45 | 685508 |
| 2025-01-15 | 177.96 | $176.55 | 600500 |
| 2025-01-14 | 178.33 | $179.17 | 440737 |
| 2025-01-13 | 177.96 | $178.54 | 480230 |
| 2025-01-10 | 177.74 | $174.61 | 757300 |
| 2025-01-08 | 178.73 | $177.96 | 447500 |
| 2025-01-07 | 178.91 | $179.79 | 348900 |
| 2025-01-06 | 178.57 | $180.49 | 497000 |
| 2025-01-03 | 177.96 | $181.75 | 362737 |
| 2025-01-02 | 176.87 | $179.05 | 443000 |
| 2024-12-31 | 176.43 | $177.98 | 266800 |
| 2024-12-30 | 176.29 | $177.05 | 335530 |
| 2024-12-27 | 176.48 | $179.51 | 317500 |
| 2024-12-26 | 176.00 | $180.14 | 458400 |
| 2024-12-24 | 175.28 | $177.26 | 115000 |
| 2024-12-23 | 175.41 | $178.25 | 343919 |
| 2024-12-20 | 175.34 | $178.16 | 1.4M |
| 2024-12-19 | 175.38 | $174.79 | 752039 |
| 2024-12-18 | 176.60 | $172.66 | 383401 |
| 2024-12-17 | 178.86 | $178.28 | 410938 |
| 2024-12-16 | 179.93 | $177.25 | 667000 |
| 2024-12-13 | 181.65 | $180.14 | 327200 |
| 2024-12-12 | 182.93 | $183.31 | 382300 |
| 2024-12-11 | 183.57 | $183.62 | 363682 |
| 2024-12-10 | 184.34 | $186.52 | 326717 |
| 2024-12-09 | 184.45 | $187.04 | 397336 |
| 2024-12-06 | 184.52 | $184.65 | 270600 |
| 2024-12-05 | 185.46 | $186.47 | 494744 |
| 2024-12-04 | 186.14 | $187.33 | 525123 |
| 2024-12-03 | 186.81 | $188.13 | 518700 |
| 2024-12-02 | 187.47 | $194.31 | 514900 |
| 2024-11-29 | 186.45 | $192.85 | 400527 |
| 2024-11-27 | 185.79 | $192.00 | 278612 |
| 2024-11-26 | 185.41 | $191.01 | 439411 |
| 2024-11-25 | 185.41 | $194.64 | 873400 |
| 2024-11-22 | 184.43 | $191.71 | 309439 |
| 2024-11-21 | 184.35 | $190.64 | 360672 |
| 2024-11-20 | 184.78 | $187.43 | 588502 |
| 2024-11-19 | 186.53 | $193.07 | 567300 |
| 2024-11-18 | 187.09 | $194.43 | 480600 |
| 2024-11-15 | 187.56 | $192.15 | 515700 |
| 2024-11-14 | 189.08 | $190.78 | 284600 |
| 2024-11-13 | 191.59 | $193.98 | 365100 |
| 2024-11-12 | 193.86 | $195.58 | 453263 |
| 2024-11-11 | 196.35 | $198.02 | 502000 |
| 2024-11-08 | 198.82 | $195.55 | 645597 |
| 2024-11-07 | 202.83 | $198.03 | 608200 |
| 2024-11-06 | 207.13 | $201.92 | 640800 |
| 2024-11-05 | 211.32 | $203.50 | 532844 |
| 2024-11-04 | 216.08 | $207.33 | 773708 |
| 2024-11-01 | 220.81 | $211.21 | 1.1M |
| 2024-10-31 | 225.45 | $201.06 | 1.5M |
| 2024-10-30 | 234.39 | $235.22 | 439100 |
| 2024-10-29 | 234.52 | $236.44 | 244200 |
| 2024-10-28 | 234.32 | $236.63 | 245800 |
| 2024-10-25 | 234.05 | $233.63 | 252200 |
| 2024-10-24 | 234.71 | $235.62 | 241600 |
| 2024-10-23 | 234.91 | $237.82 | 233200 |
| 2024-10-22 | 234.50 | $236.71 | 222600 |
| 2024-10-21 | 234.38 | $236.42 | 273523 |
| 2024-10-18 | 234.37 | $239.94 | 432100 |
| 2024-10-17 | 233.30 | $234.14 | 303800 |
| 2024-10-16 | 233.87 | $235.12 | 213600 |
| 2024-10-15 | 234.32 | $235.38 | 278346 |
| 2024-10-14 | 234.83 | $237.34 | 255428 |
| 2024-10-11 | 234.88 | $236.03 | 213900 |
| 2024-10-10 | 235.41 | $234.62 | 320121 |
| 2024-10-09 | 236.55 | $234.41 | 184109 |
| 2024-10-08 | 238.06 | $234.95 | 348515 |
| 2024-10-07 | 239.75 | $232.96 | 360800 |
| 2024-10-04 | 242.47 | $239.18 | 210700 |
| 2024-10-03 | 243.83 | $239.54 | 266000 |
| 2024-10-02 | 245.36 | $243.93 | 213928 |
| 2024-10-01 | 245.84 | $245.13 | 268500 |
| 2024-09-30 | 246.01 | $247.32 | 261007 |
| 2024-09-27 | 245.51 | $246.83 | 321510 |
| 2024-09-26 | 245.04 | $244.95 | 418700 |
| 2024-09-25 | 245.05 | $245.02 | 481400 |
| 2024-09-24 | 245.01 | $245.90 | 252007 |
| 2024-09-23 | 244.66 | $244.87 | 157541 |
| 2024-09-20 | 244.55 | $242.50 | 629600 |
| 2024-09-19 | 245.13 | $245.68 | 299600 |
| 2024-09-18 | 244.81 | $241.53 | 260600 |
| 2024-09-17 | 245.69 | $241.44 | 318028 |
| 2024-09-16 | 246.76 | $246.05 | 289700 |
| 2024-09-13 | 246.57 | $246.05 | 290600 |
| 2024-09-12 | 246.27 | $242.73 | 208039 |
| 2024-09-11 | 246.91 | $244.53 | 232800 |
| 2024-09-10 | 247.06 | $246.80 | 275932 |
| 2024-09-09 | 246.45 | $245.04 | 327900 |
| 2024-09-06 | 246.20 | $244.53 | 331100 |
| 2024-09-05 | 245.99 | $243.15 | 221700 |
| 2024-09-04 | 246.10 | $244.96 | 226000 |
| 2024-09-03 | 245.57 | $244.84 | 274028 |
| 2024-08-30 | 244.89 | $245.17 | 435640 |
| 2024-08-29 | 243.88 | $243.54 | 196100 |
| 2024-08-28 | 243.08 | $241.92 | 219429 |
| 2024-08-27 | 242.53 | $241.81 | 279525 |
| 2024-08-26 | 241.82 | $241.76 | 268702 |
| 2024-08-23 | 240.89 | $242.41 | 182000 |
| 2024-08-22 | 239.48 | $239.07 | 253744 |
| 2024-08-21 | 238.73 | $238.27 | 200815 |
| 2024-08-20 | 237.99 | $237.04 | 160100 |
| 2024-08-19 | 237.41 | $238.00 | 464200 |
| 2024-08-16 | 236.32 | $239.25 | 291839 |
| 2024-08-15 | 234.52 | $237.70 | 391400 |
| 2024-08-14 | 232.76 | $232.65 | 352700 |
| 2024-08-13 | 232.15 | $232.07 | 327600 |
| 2024-08-12 | 231.53 | $228.31 | 303007 |
| 2024-08-09 | 231.90 | $229.59 | 665727 |
| 2024-08-08 | 231.88 | $230.00 | 1.4M |
| 2024-08-07 | 231.67 | $225.31 | 796428 |
| 2024-08-06 | 232.81 | $230.83 | 895322 |
| 2024-08-05 | 232.38 | $233.33 | 576237 |
| 2024-08-02 | 230.97 | $237.13 | 745200 |
| 2024-08-01 | 227.97 | $235.95 | 771500 |
| 2024-07-31 | 224.63 | $220.92 | 726841 |
| 2024-07-30 | 225.26 | $222.71 | 362400 |
| 2024-07-29 | 225.40 | $222.63 | 278700 |
| 2024-07-26 | 225.55 | $220.30 | 500600 |
| 2024-07-25 | 226.39 | $222.49 | 266800 |
| 2024-07-24 | 226.65 | $224.57 | 168000 |
| 2024-07-23 | 226.23 | $223.37 | 157009 |
| 2024-07-22 | 226.01 | $222.59 | 374607 |
| 2024-07-19 | 225.91 | $221.79 | 292416 |
| 2024-07-18 | 225.94 | $220.27 | 535138 |
| 2024-07-17 | 226.37 | $230.30 | 590200 |
| 2024-07-16 | 223.61 | $229.28 | 356023 |
| 2024-07-15 | 220.49 | $219.84 | 245300 |
| 2024-07-12 | 219.59 | $220.47 | 493043 |
| 2024-07-11 | 218.23 | $224.48 | 376311 |
| 2024-07-10 | 215.24 | $220.58 | 364342 |
| 2024-07-09 | 212.77 | $218.07 | 453240 |
| 2024-07-08 | 210.53 | $211.73 | 283224 |
| 2024-07-05 | 209.79 | $214.06 | 257204 |
| 2024-07-03 | 208.13 | $211.44 | 228226 |
| 2024-07-02 | 206.93 | $211.25 | 461800 |
| 2024-07-01 | 205.53 | $211.44 | 586213 |
| 2024-06-28 | 203.78 | $210.33 | 1.1M |
| 2024-06-27 | 202.03 | $207.23 | 617328 |
| 2024-06-26 | 200.92 | $200.03 | 436500 |
| 2024-06-25 | 201.89 | $198.62 | 315806 |
| 2024-06-24 | 203.57 | $200.73 | 344500 |
| 2024-06-21 | 204.98 | $203.40 | 767200 |
| 2024-06-20 | 205.88 | $202.08 | 658200 |
| 2024-06-18 | 207.42 | $202.09 | 378717 |
| 2024-06-17 | 209.32 | $205.77 | 505200 |
| 2024-06-14 | 210.46 | $208.29 | 193248 |
| 2024-06-13 | 211.06 | $209.30 | 339538 |
| 2024-06-12 | 211.46 | $211.10 | 341500 |
| 2024-06-11 | 211.37 | $206.54 | 340100 |
| 2024-06-10 | 212.69 | $207.09 | 550400 |
| 2024-06-07 | 214.10 | $212.57 | 427810 |
| 2024-06-06 | 214.06 | $216.40 | 511300 |
| 2024-06-05 | 212.77 | $215.35 | 385400 |
| 2024-06-04 | 211.51 | $215.05 | 441707 |
| 2024-06-03 | 210.04 | $214.93 | 693545 |
| 2024-05-31 | 208.30 | $209.07 | 1.2M |
| 2024-05-30 | 208.02 | $206.64 | 887539 |
| 2024-05-29 | 208.47 | $202.51 | 469700 |
| 2024-05-28 | 210.32 | $204.64 | 1.1M |
| 2024-05-24 | 211.90 | $206.35 | 476900 |
| 2024-05-23 | 213.26 | $206.54 | 1.0M |
| 2024-05-22 | 214.83 | $213.09 | 283100 |
| 2024-05-21 | 214.64 | $212.99 | 637044 |
| 2024-05-20 | 214.39 | $214.59 | 527500 |
| 2024-05-17 | 213.56 | $217.64 | 392913 |
| 2024-05-16 | 211.54 | $218.57 | 1.2M |
| 2024-05-15 | 208.77 | $219.79 | 489886 |
| 2024-05-14 | 205.00 | $212.62 | 470500 |
| 2024-05-13 | 202.72 | $207.32 | 457341 |
| 2024-05-10 | 201.65 | $203.93 | 316507 |
| 2024-05-09 | 201.47 | $204.70 | 407800 |
| 2024-05-08 | 201.07 | $200.45 | 460900 |
| 2024-05-07 | 202.00 | $201.52 | 462601 |
| 2024-05-06 | 202.85 | $200.96 | 551439 |
| 2024-05-03 | 204.13 | $203.01 | 604100 |
| 2024-05-02 | 205.11 | $198.73 | 706549 |
| 2024-05-01 | 207.70 | $211.54 | 620701 |
| 2024-04-30 | 206.85 | $208.75 | 489548 |
| 2024-04-29 | 206.76 | $208.48 | 502328 |
| 2024-04-26 | 206.78 | $206.71 | 433200 |
| 2024-04-25 | 207.43 | $206.71 | 345100 |
| 2024-04-24 | 208.28 | $211.17 | 201415 |
| 2024-04-23 | 207.97 | $211.11 | 284400 |
| 2024-04-22 | 207.67 | $207.27 | 329746 |
| 2024-04-19 | 208.59 | $206.56 | 416411 |
| 2024-04-18 | 210.01 | $207.38 | 154319 |
| 2024-04-17 | 211.54 | $208.30 | 170400 |
| 2024-04-16 | 213.17 | $210.10 | 202600 |
| 2024-04-15 | 214.64 | $210.66 | 288334 |
| 2024-04-12 | 216.29 | $214.44 | 189500 |
| 2024-04-11 | 217.15 | $217.42 | 178015 |
| 2024-04-10 | 217.29 | $218.24 | 161200 |
| 2024-04-09 | 217.24 | $223.79 | 228300 |
| 2024-04-08 | 215.45 | $216.90 | 245228 |
| 2024-04-05 | 215.51 | $216.77 | 304400 |
| 2024-04-04 | 215.69 | $211.89 | 333600 |
| 2024-04-03 | 217.50 | $214.74 | 328815 |
| 2024-04-02 | 218.86 | $217.39 | 428500 |
| 2024-04-01 | 219.72 | $222.88 | 195900 |
| 2024-03-28 | 219.08 | $226.17 | 289000 |
| 2024-03-27 | 217.32 | $223.87 | 306800 |
| 2024-03-26 | 215.97 | $216.39 | 360930 |
| 2024-03-25 | 216.76 | $219.65 | 288000 |
| 2024-03-22 | 216.79 | $220.94 | 198915 |
| 2024-03-21 | 216.50 | $224.39 | 312200 |
| 2024-03-20 | 215.16 | $220.48 | 178826 |
| 2024-03-19 | 214.87 | $218.07 | 377200 |
| 2024-03-18 | 215.40 | $216.47 | 225124 |
| 2024-03-15 | 216.68 | $215.39 | 508439 |
| 2024-03-14 | 218.70 | $218.21 | 228612 |
| 2024-03-13 | 220.39 | $222.17 | 196900 |
| 2024-03-12 | 221.30 | $226.56 | 173005 |
| 2024-03-11 | 221.14 | $227.11 | 239600 |
| 2024-03-08 | 220.88 | $224.40 | 305200 |
| 2024-03-07 | 221.56 | $228.88 | 390800 |
| 2024-03-06 | 221.10 | $224.51 | 274923 |
| 2024-03-05 | 222.07 | $223.28 | 296700 |
| 2024-03-04 | 223.78 | $225.00 | 198518 |
| 2024-03-01 | 225.45 | $223.00 | 240129 |
| 2024-02-29 | 228.26 | $222.79 | 405700 |
| 2024-02-28 | 231.87 | $224.79 | 302500 |
| 2024-02-27 | 235.73 | $226.04 | 381700 |
| 2024-02-26 | 240.12 | $227.84 | 684604 |
| 2024-02-23 | 244.96 | $237.75 | 512233 |
| 2024-02-22 | 247.74 | $237.70 | 785700 |
| 2024-02-21 | 251.15 | $250.95 | 499600 |
| 2024-02-20 | 251.10 | $250.95 | 284500 |
| 2024-02-16 | 251.01 | $251.07 | 218349 |
| 2024-02-15 | 250.85 | $255.05 | 167200 |
| 2024-02-14 | 249.38 | $249.07 | 142041 |
| 2024-02-13 | 249.46 | $247.95 | 173708 |
| 2024-02-12 | 249.89 | $252.73 | 102300 |
| 2024-02-09 | 248.89 | $252.04 | 148200 |
| 2024-02-08 | 247.88 | $251.32 | 112229 |
| 2024-02-07 | 246.87 | $250.89 | 182744 |
| 2024-02-06 | 245.77 | $252.25 | 202903 |
| 2024-02-05 | 244.01 | $244.10 | 140400 |
| 2024-02-02 | 244.45 | $245.74 | 178810 |
| 2024-02-01 | 244.48 | $247.65 | 174500 |
| 2024-01-31 | 243.93 | $242.83 | 246300 |
| 2024-01-30 | 244.80 | $244.85 | 130833 |
| 2024-01-29 | 245.22 | $247.02 | 127316 |
| 2024-01-26 | 245.06 | $244.45 | 149700 |
| 2024-01-25 | 245.69 | $244.88 | 168400 |
| 2024-01-24 | 246.31 | $241.96 | 156129 |
| 2024-01-23 | 247.99 | $247.90 | 162307 |
| 2024-01-22 | 248.14 | $252.58 | 391611 |
| 2024-01-19 | 246.82 | $246.83 | 249715 |
| 2024-01-18 | 247.02 | $246.38 | 147145 |
| 2024-01-17 | 247.39 | $244.94 | 226606 |
| 2024-01-16 | 248.26 | $245.91 | 254500 |
| 2024-01-12 | 248.99 | $249.15 | 120200 |
| 2024-01-11 | 248.80 | $248.34 | 250101 |
| 2024-01-10 | 248.80 | $248.50 | 186302 |
| 2024-01-09 | 248.68 | $247.84 | 263911 |
| 2024-01-08 | 248.71 | $249.01 | 213400 |
| 2024-01-05 | 248.30 | $239.46 | 227400 |
| 2024-01-04 | 250.77 | $241.06 | 334900 |
| 2024-01-03 | 253.19 | $242.02 | 255400 |
| 2024-01-02 | 255.73 | $250.44 | 217139 |
| 2023-12-29 | 256.02 | $249.34 | 117700 |
| 2023-12-28 | 256.59 | $249.77 | 155521 |
| 2023-12-27 | 256.99 | $250.51 | 228700 |
| 2023-12-26 | 257.07 | $252.11 | 165500 |
| 2023-12-22 | 256.48 | $250.95 | 162500 |
| 2023-12-21 | 255.94 | $251.43 | 154400 |
| 2023-12-20 | 254.93 | $247.61 | 178500 |
| 2023-12-19 | 254.71 | $253.83 | 326500 |
| 2023-12-18 | 252.26 | $253.24 | 298000 |
| 2023-12-15 | 249.26 | $254.58 | 578604 |
| 2023-12-14 | 244.97 | $256.21 | 601400 |
| 2023-12-13 | 239.06 | $242.63 | 284600 |
| 2023-12-12 | 235.99 | $233.08 | 150549 |
| 2023-12-11 | 235.13 | $231.56 | 223100 |
| 2023-12-08 | 234.42 | $231.08 | 235614 |
| 2023-12-07 | 233.55 | $232.58 | 207100 |
| 2023-12-06 | 231.87 | $229.45 | 255700 |
| 2023-12-05 | 230.66 | $227.56 | 203816 |
| 2023-12-04 | 229.63 | $229.36 | 268200 |
| 2023-12-01 | 227.66 | $227.67 | 224100 |
| 2023-11-30 | 225.65 | $225.69 | 718400 |
| 2023-11-29 | 223.68 | $221.25 | 350500 |
| 2023-11-28 | 222.55 | $219.83 | 321000 |
| 2023-11-27 | 221.49 | $218.85 | 183935 |
| 2023-11-24 | 220.37 | $219.95 | 76041 |
| 2023-11-22 | 218.52 | $218.22 | 124419 |
| 2023-11-21 | 216.68 | $216.57 | 169600 |
| 2023-11-20 | 214.83 | $214.73 | 195001 |
| 2023-11-17 | 213.05 | $212.79 | 224000 |
| 2023-11-16 | 211.38 | $213.64 | 346700 |
| 2023-11-15 | 208.96 | $211.59 | 370046 |
| 2023-11-14 | 206.58 | $209.90 | 245300 |
| 2023-11-13 | 204.13 | $203.86 | 293100 |
| 2023-11-10 | 202.97 | $200.05 | 216313 |
| 2023-11-09 | 202.71 | $198.90 | 247510 |
| 2023-11-08 | 202.68 | $200.48 | 376000 |
| 2023-11-07 | 202.09 | $204.81 | 460700 |
| 2023-11-06 | 199.92 | $213.03 | 455840 |
| 2023-11-03 | 194.64 | $211.03 | 484541 |
| 2023-11-02 | 188.81 | $209.19 | 721200 |
| 2023-11-01 | 182.32 | $187.51 | 843000 |
| 2023-10-31 | 181.34 | $184.75 | 464100 |
| 2023-10-30 | 181.09 | $179.39 | 318700 |
| 2023-10-27 | 182.57 | $179.39 | 206400 |
| 2023-10-26 | 184.45 | $180.95 | 219700 |
| 2023-10-25 | 186.34 | $185.37 | 185000 |
| 2023-10-24 | 187.30 | $189.57 | 274400 |
| 2023-10-23 | 187.22 | $187.68 | 264202 |
| 2023-10-20 | 187.79 | $187.56 | 229517 |
| 2023-10-19 | 188.59 | $186.02 | 288400 |
| 2023-10-18 | 190.14 | $191.82 | 208337 |
| 2023-10-17 | 190.25 | $194.07 | 348716 |
| 2023-10-16 | 189.75 | $191.17 | 331745 |
| 2023-10-13 | 190.15 | $189.58 | 309416 |
| 2023-10-12 | 191.22 | $187.35 | 284500 |
| 2023-10-11 | 193.31 | $192.23 | 187514 |
| 2023-10-10 | 194.39 | $199.24 | 269733 |
| 2023-10-09 | 193.56 | $194.95 | 157400 |
| 2023-10-06 | 194.00 | $196.70 | 268418 |
| 2023-10-05 | 194.06 | $196.34 | 252500 |
| 2023-10-04 | 194.35 | $195.49 | 299700 |
| 2023-10-03 | 195.06 | $193.56 | 282448 |
| 2023-10-02 | 196.64 | $195.90 | 212400 |
| 2023-09-29 | 197.92 | $196.41 | 222422 |
| 2023-09-28 | 199.41 | $198.32 | 257826 |
| 2023-09-27 | 200.71 | $196.51 | 276100 |
| 2023-09-26 | 202.95 | $199.99 | 379700 |
| 2023-09-25 | 204.66 | $203.44 | 294324 |
| 2023-09-22 | 205.72 | $204.02 | 395221 |
| 2023-09-21 | 206.89 | $203.46 | 175927 |
| 2023-09-20 | 208.57 | $208.74 | 208105 |
| 2023-09-19 | 208.99 | $209.87 | 311500 |
| 2023-09-18 | 209.22 | $211.27 | 278600 |
| 2023-09-15 | 209.11 | $213.45 | 688100 |
| 2023-09-14 | 208.35 | $214.62 | 513300 |
| 2023-09-13 | 207.15 | $213.34 | 372834 |
| 2023-09-12 | 206.17 | $210.51 | 222600 |
| 2023-09-11 | 205.99 | $211.79 | 387524 |
| 2023-09-08 | 205.48 | $206.80 | 213200 |
| 2023-09-07 | 206.55 | $206.64 | 242911 |
| 2023-09-06 | 208.04 | $210.02 | 290823 |
| 2023-09-05 | 208.90 | $208.34 | 281100 |
| 2023-09-01 | 210.62 | $213.55 | 284300 |
| 2023-08-31 | 211.18 | $212.74 | 538030 |
| 2023-08-30 | 212.24 | $218.72 | 427100 |
| 2023-08-29 | 211.78 | $217.68 | 366406 |
| 2023-08-28 | 211.68 | $215.54 | 215239 |
| 2023-08-25 | 212.38 | $216.14 | 154641 |
| 2023-08-24 | 213.20 | $214.98 | 178000 |
| 2023-08-23 | 214.71 | $217.55 | 183300 |
| 2023-08-22 | 215.90 | $217.22 | 180300 |
| 2023-08-21 | 217.60 | $218.39 | 193600 |
| 2023-08-18 | 219.46 | $217.61 | 250300 |
| 2023-08-17 | 222.11 | $221.24 | 186700 |
| 2023-08-16 | 224.33 | $222.40 | 172700 |
| 2023-08-15 | 226.79 | $224.35 | 172500 |
| 2023-08-14 | 229.29 | $227.77 | 275837 |
| 2023-08-11 | 231.36 | $227.23 | 237100 |
| 2023-08-10 | 234.15 | $227.86 | 200730 |
| 2023-08-09 | 237.43 | $228.88 | 235426 |
| 2023-08-08 | 241.16 | $229.75 | 593000 |
| 2023-08-07 | 245.48 | $240.17 | 189100 |
| 2023-08-04 | 247.46 | $237.88 | 223000 |
| 2023-08-03 | 250.60 | $239.47 | 605728 |
| 2023-08-02 | 253.89 | $248.61 | 428108 |
| 2023-08-01 | 254.97 | $249.28 | 262112 |
| 2023-07-31 | 256.02 | $251.17 | 225500 |
| 2023-07-28 | 256.63 | $252.32 | 263700 |
| 2023-07-27 | 256.93 | $250.07 | 318500 |
| 2023-07-26 | 257.92 | $256.07 | 456919 |
| 2023-07-25 | 257.15 | $256.09 | 360418 |
| 2023-07-24 | 256.10 | $257.17 | 533400 |
| 2023-07-21 | 254.40 | $258.77 | 313516 |
| 2023-07-20 | 251.73 | $257.78 | 267927 |
| 2023-07-19 | 248.73 | $251.30 | 181600 |
| 2023-07-18 | 247.07 | $251.61 | 355200 |
| 2023-07-17 | 244.91 | $247.25 | 199643 |
| 2023-07-14 | 243.62 | $245.86 | 301300 |
| 2023-07-13 | 242.47 | $247.07 | 212400 |
| 2023-07-12 | 240.67 | $246.64 | 162132 |
| 2023-07-11 | 238.61 | $242.98 | 180027 |
| 2023-07-10 | 237.27 | $239.12 | 174300 |
| 2023-07-07 | 236.88 | $235.92 | 153045 |
| 2023-07-06 | 237.44 | $234.38 | 183146 |
| 2023-07-05 | 238.64 | $237.61 | 140000 |
| 2023-07-03 | 239.09 | $238.73 | 100426 |
| 2023-06-30 | 239.31 | $242.03 | 342181 |
| 2023-06-29 | 238.55 | $234.95 | 182502 |
| 2023-06-28 | 239.88 | $234.94 | 300600 |
| 2023-06-27 | 241.51 | $236.62 | 237000 |
| 2023-06-26 | 242.98 | $239.53 | 268200 |
| 2023-06-23 | 243.85 | $237.30 | 688008 |
| 2023-06-22 | 245.60 | $243.43 | 380203 |
| 2023-06-21 | 245.77 | $244.89 | 515011 |
| 2023-06-20 | 245.49 | $252.98 | 374400 |
| 2023-06-16 | 242.58 | $252.40 | 443247 |
| 2023-06-15 | 239.22 | $248.80 | 314021 |
| 2023-06-14 | 236.28 | $244.53 | 459700 |
| 2023-06-13 | 234.09 | $239.06 | 249000 |
| 2023-06-12 | 233.23 | $235.44 | 239037 |
| 2023-06-09 | 233.39 | $237.06 | 197600 |
| 2023-06-08 | 233.15 | $238.56 | 190301 |
| 2023-06-07 | 232.47 | $240.09 | 309600 |
| 2023-06-06 | 231.25 | $235.98 | 333626 |
| 2023-06-05 | 231.17 | $240.67 | 320362 |
| 2023-06-02 | 229.72 | $236.47 | 317630 |
| 2023-06-01 | 229.40 | $233.77 | 266021 |
| 2023-05-31 | 230.02 | $234.75 | 436845 |
| 2023-05-30 | 230.60 | $232.06 | 181146 |
| 2023-05-26 | 232.32 | $232.35 | 186500 |
| 2023-05-25 | 234.46 | $233.17 | 262300 |
| 2023-05-24 | 236.95 | $233.09 | 209800 |
| 2023-05-23 | 240.14 | $237.27 | 195700 |
| 2023-05-22 | 242.82 | $245.34 | 185800 |
| 2023-05-19 | 243.64 | $243.78 | 195011 |
| 2023-05-18 | 245.24 | $245.19 | 197220 |
| 2023-05-17 | 246.83 | $245.48 | 206925 |
| 2023-05-16 | 248.77 | $246.71 | 180420 |
| 2023-05-15 | 250.82 | $248.31 | 160200 |
| 2023-05-12 | 252.88 | $249.59 | 241116 |
| 2023-05-11 | 255.04 | $249.69 | 213200 |
| 2023-05-10 | 257.70 | $249.51 | 287400 |
| 2023-05-09 | 261.01 | $251.99 | 355122 |
| 2023-05-08 | 264.27 | $259.18 | 422306 |
| 2023-05-05 | 265.95 | $257.95 | 437310 |
| 2023-05-04 | 268.35 | $248.90 | 888023 |
| 2023-05-03 | 274.08 | $272.12 | 441900 |
| 2023-05-02 | 273.63 | $268.70 | 316746 |
| 2023-05-01 | 274.06 | $274.11 | 262217 |
| 2023-04-28 | 272.77 | $272.52 | 284100 |
| 2023-04-27 | 271.60 | $268.66 | 214009 |
| 2023-04-26 | 271.28 | $265.68 | 325800 |
| 2023-04-25 | 271.73 | $268.34 | 163142 |
| 2023-04-24 | 271.31 | $269.32 | 156701 |
| 2023-04-21 | 270.37 | $269.21 | 264027 |
| 2023-04-20 | 269.14 | $267.53 | 295600 |
| 2023-04-19 | 268.04 | $268.49 | 473200 |
| 2023-04-18 | 266.27 | $259.69 | 249932 |
| 2023-04-17 | 266.78 | $260.65 | 220041 |
| 2023-04-14 | 266.97 | $263.83 | 156705 |
| 2023-04-13 | 266.05 | $262.70 | 257500 |
| 2023-04-12 | 265.15 | $261.55 | 240147 |
| 2023-04-11 | 264.27 | $266.50 | 211623 |
| 2023-04-10 | 261.49 | $261.60 | 155533 |
| 2023-04-06 | 259.52 | $262.49 | 312036 |
| 2023-04-05 | 256.71 | $262.17 | 331133 |
| 2023-04-04 | 253.28 | $256.09 | 193000 |
| 2023-04-03 | 250.92 | $251.84 | 220118 |
| 2023-03-31 | 249.31 | $253.31 | 211900 |
| 2023-03-30 | 246.80 | $248.95 | 201500 |
| 2023-03-29 | 245.05 | $246.33 | 290300 |
| 2023-03-28 | 243.70 | $246.36 | 244239 |
| 2023-03-27 | 241.99 | $247.02 | 338800 |
| 2023-03-24 | 239.67 | $248.93 | 288100 |
| 2023-03-23 | 236.21 | $241.34 | 343014 |
| 2023-03-22 | 234.39 | $240.80 | 494700 |
| 2023-03-21 | 232.35 | $244.87 | 556724 |
| 2023-03-20 | 228.62 | $237.32 | 293624 |
| 2023-03-17 | 226.51 | $235.84 | 630519 |
| 2023-03-16 | 224.49 | $232.22 | 594063 |
| 2023-03-15 | 223.25 | $225.49 | 464506 |
| 2023-03-14 | 223.99 | $227.06 | 687746 |
| 2023-03-13 | 224.49 | $223.03 | 361354 |
| 2023-03-10 | 226.49 | $222.88 | 394600 |
| 2023-03-09 | 229.07 | $228.85 | 464214 |
| 2023-03-08 | 230.42 | $227.58 | 250900 |
| 2023-03-07 | 232.54 | $230.38 | 418934 |
| 2023-03-06 | 234.33 | $233.66 | 240821 |
| 2023-03-03 | 235.53 | $239.19 | 347432 |
| 2023-03-02 | 235.31 | $235.67 | 252600 |
| 2023-03-01 | 236.22 | $233.66 | 315700 |
| 2023-02-28 | 238.03 | $238.23 | 574800 |
| 2023-02-27 | 238.84 | $238.93 | 402100 |
| 2023-02-24 | 239.66 | $235.18 | 666600 |
| 2023-02-23 | 241.90 | $235.77 | 676512 |
| 2023-02-22 | 244.47 | $240.75 | 403120 |
| 2023-02-21 | 246.05 | $241.33 | 251000 |
| 2023-02-17 | 247.81 | $247.47 | 230107 |
| 2023-02-16 | 247.99 | $246.35 | 208047 |
| 2023-02-15 | 248.58 | $247.17 | 245300 |
| 2023-02-14 | 249.01 | $245.26 | 193019 |
| 2023-02-13 | 250.14 | $245.90 | 155100 |
| 2023-02-10 | 251.28 | $245.48 | 286815 |
| 2023-02-09 | 252.77 | $248.47 | 171400 |
| 2023-02-08 | 253.60 | $253.95 | 180000 |
| 2023-02-07 | 252.82 | $257.50 | 185408 |
| 2023-02-06 | 250.71 | $253.41 | 242731 |
| 2023-02-03 | 249.38 | $258.47 | 476926 |
| 2023-02-02 | 246.13 | $262.22 | 475600 |
| 2023-02-01 | 240.98 | $250.18 | 223700 |
| 2023-01-31 | 238.53 | $243.42 | 180245 |
| 2023-01-30 | 237.73 | $241.04 | 185700 |
| 2023-01-27 | 237.55 | $243.86 | 197700 |
| 2023-01-26 | 236.49 | $241.01 | 196200 |
| 2023-01-25 | 236.16 | $240.36 | 173300 |
| 2023-01-24 | 236.02 | $235.62 | 185200 |
| 2023-01-23 | 237.43 | $238.28 | 276622 |
| 2023-01-20 | 238.35 | $235.69 | 354133 |
| 2023-01-19 | 240.36 | $235.20 | 366016 |
| 2023-01-18 | 243.00 | $236.44 | 241829 |
| 2023-01-17 | 245.86 | $241.10 | 338200 |
| 2023-01-13 | 247.86 | $240.98 | 262843 |
| 2023-01-12 | 250.34 | $238.54 | 545100 |
| 2023-01-11 | 254.10 | $239.77 | 1.0M |
| 2023-01-10 | 258.23 | $259.48 | 243000 |
| 2023-01-09 | 256.95 | $257.15 | 295900 |
| 2023-01-06 | 256.03 | $257.93 | 512641 |
| 2023-01-05 | 254.58 | $253.00 | 395346 |
| 2023-01-04 | 254.30 | $257.50 | 288024 |
| 2023-01-03 | 252.43 | $249.85 | 259100 |
| 2022-12-30 | 252.50 | $249.63 | 240800 |
| 2022-12-29 | 252.56 | $251.35 | 210900 |
| 2022-12-28 | 252.00 | $247.55 | 348000 |
| 2022-12-27 | 252.42 | $248.87 | 198500 |
| 2022-12-23 | 252.41 | $248.81 | 276028 |
| 2022-12-22 | 252.30 | $248.05 | 224103 |
| 2022-12-21 | 252.28 | $247.71 | 399200 |
| 2022-12-20 | 252.23 | $242.71 | 327603 |
| 2022-12-19 | 253.62 | $243.35 | 356200 |
| 2022-12-16 | 254.94 | $247.01 | 655122 |
| 2022-12-15 | 255.22 | $250.07 | 336700 |
| 2022-12-14 | 254.41 | $253.28 | 620900 |
| 2022-12-13 | 252.21 | $253.49 | 523100 |
| 2022-12-12 | 249.27 | $248.47 | 502144 |
| 2022-12-09 | 247.09 | $247.34 | 712200 |
| 2022-12-08 | 244.61 | $245.13 | 441300 |
| 2022-12-07 | 242.13 | $240.32 | 385440 |
| 2022-12-06 | 240.45 | $235.97 | 474849 |
| 2022-12-05 | 239.62 | $235.78 | 277600 |
| 2022-12-02 | 238.50 | $242.58 | 493514 |
| 2022-12-01 | 234.82 | $244.80 | 835700 |
| 2022-11-30 | 229.49 | $234.12 | 644400 |
| 2022-11-29 | 226.25 | $226.15 | 430000 |
| 2022-11-28 | 224.71 | $224.49 | 425300 |
| 2022-11-25 | 223.26 | $225.54 | 151613 |
| 2022-11-23 | 221.06 | $225.71 | 456900 |
| 2022-11-22 | 218.23 | $217.00 | 236500 |
| 2022-11-21 | 217.47 | $214.04 | 320707 |
| 2022-11-18 | 217.41 | $217.40 | 414800 |
| 2022-11-17 | 216.20 | $213.86 | 230807 |
| 2022-11-16 | 215.77 | $217.29 | 454236 |
| 2022-11-15 | 214.10 | $215.02 | 494503 |
| 2022-11-14 | 212.71 | $210.00 | 340406 |
| 2022-11-11 | 212.55 | $219.51 | 514900 |
| 2022-11-10 | 209.30 | $218.20 | 339800 |
| 2022-11-09 | 205.72 | $200.45 | 428200 |
| 2022-11-08 | 206.95 | $200.81 | 236300 |
| 2022-11-07 | 208.32 | $204.13 | 209428 |
| 2022-11-04 | 208.90 | $202.39 | 292700 |
| 2022-11-03 | 210.13 | $200.92 | 311400 |
| 2022-11-02 | 212.04 | $208.40 | 446200 |
| 2022-11-01 | 211.95 | $219.24 | 451800 |
| 2022-10-31 | 208.35 | $214.56 | 504900 |
| 2022-10-28 | 205.41 | $214.13 | 591733 |
| 2022-10-27 | 201.95 | $211.00 | 547600 |
| 2022-10-26 | 198.74 | $207.62 | 574830 |
| 2022-10-25 | 195.93 | $204.39 | 369342 |
| 2022-10-24 | 193.58 | $196.37 | 406419 |
| 2022-10-21 | 193.33 | $197.67 | 463100 |
| 2022-10-20 | 192.70 | $193.67 | 441823 |
| 2022-10-19 | 193.30 | $197.90 | 218100 |
| 2022-10-18 | 192.79 | $202.31 | 392413 |
| 2022-10-17 | 190.89 | $202.04 | 479924 |
| 2022-10-14 | 188.79 | $195.67 | 399925 |
| 2022-10-13 | 188.41 | $193.30 | 471402 |
| 2022-10-12 | 188.86 | $186.76 | 548507 |
| 2022-10-11 | 191.65 | $191.03 | 337824 |
| 2022-10-10 | 193.86 | $190.28 | 304211 |
| 2022-10-07 | 196.96 | $194.22 | 344700 |
| 2022-10-06 | 199.64 | $199.43 | 397555 |
| 2022-10-05 | 201.41 | $205.55 | 361700 |
| 2022-10-04 | 201.77 | $206.25 | 972800 |
| 2022-10-03 | 202.14 | $208.50 | 411400 |
| 2022-09-30 | 202.02 | $201.46 | 412816 |
| 2022-09-29 | 204.28 | $203.97 | 277100 |
| 2022-09-28 | 206.39 | $207.96 | 316400 |
| 2022-09-27 | 207.86 | $201.97 | 302600 |
| 2022-09-26 | 211.70 | $204.34 | 227233 |
| 2022-09-23 | 215.76 | $207.48 | 426400 |
| 2022-09-22 | 219.83 | $211.88 | 379400 |
| 2022-09-21 | 223.50 | $214.19 | 302300 |
| 2022-09-20 | 227.31 | $220.24 | 432328 |
| 2022-09-19 | 230.10 | $222.95 | 361635 |
| 2022-09-16 | 232.68 | $227.35 | 1.1M |
| 2022-09-15 | 234.45 | $232.67 | 482229 |
| 2022-09-14 | 234.95 | $238.65 | 466800 |
| 2022-09-13 | 233.69 | $237.69 | 398928 |
| 2022-09-12 | 232.48 | $245.15 | 346000 |
| 2022-09-09 | 228.69 | $242.15 | 243003 |
| 2022-09-08 | 225.09 | $237.46 | 296121 |
| 2022-09-07 | 222.29 | $233.13 | 455639 |
| 2022-09-06 | 220.37 | $221.70 | 313744 |
| 2022-09-02 | 221.78 | $222.77 | 379200 |
| 2022-09-01 | 223.31 | $226.65 | 326100 |
| 2022-08-31 | 224.09 | $226.26 | 402100 |
| 2022-08-30 | 225.30 | $223.00 | 301900 |
| 2022-08-29 | 227.96 | $221.93 | 265500 |
| 2022-08-26 | 231.66 | $224.14 | 282830 |
| 2022-08-25 | 235.60 | $234.72 | 236600 |
| 2022-08-24 | 237.14 | $229.98 | 210942 |
| 2022-08-23 | 240.61 | $229.69 | 362240 |
| 2022-08-22 | 245.00 | $235.50 | 311615 |
| 2022-08-19 | 248.56 | $242.18 | 238500 |
| 2022-08-18 | 250.82 | $245.45 | 291043 |
| 2022-08-17 | 252.54 | $244.94 | 376114 |
| 2022-08-16 | 254.80 | $253.11 | 545133 |
| 2022-08-15 | 254.96 | $254.65 | 464802 |
| 2022-08-12 | 254.65 | $256.95 | 133123 |
| 2022-08-11 | 253.54 | $253.87 | 220348 |
| 2022-08-10 | 253.15 | $254.05 | 177536 |
| 2022-08-09 | 252.62 | $249.30 | 396300 |
| 2022-08-08 | 253.48 | $255.91 | 315337 |
| 2022-08-05 | 252.43 | $250.57 | 237700 |
| 2022-08-04 | 252.85 | $250.56 | 452800 |
| 2022-08-03 | 253.37 | $254.97 | 704800 |
| 2022-08-02 | 252.61 | $250.85 | 758618 |
| 2022-08-01 | 253.00 | $245.30 | 726400 |
| 2022-07-29 | 255.23 | $240.46 | 1.7M |
| 2022-07-28 | 259.47 | $245.69 | 1.9M |
| 2022-07-27 | 262.94 | $266.53 | 436817 |
| 2022-07-26 | 260.53 | $262.64 | 264200 |
| 2022-07-25 | 258.78 | $263.07 | 381607 |
| 2022-07-22 | 256.48 | $265.18 | 370000 |
| 2022-07-21 | 252.99 | $267.32 | 516441 |
| 2022-07-20 | 248.08 | $257.77 | 463310 |
| 2022-07-19 | 245.16 | $254.55 | 449000 |
| 2022-07-18 | 242.69 | $244.38 | 442400 |
| 2022-07-15 | 242.98 | $244.14 | 316617 |
| 2022-07-14 | 243.51 | $239.09 | 408300 |
| 2022-07-13 | 245.86 | $242.51 | 336322 |
| 2022-07-12 | 247.72 | $243.77 | 285300 |
| 2022-07-11 | 249.68 | $248.24 | 329482 |
| 2022-07-08 | 250.72 | $254.66 | 406039 |
| 2022-07-07 | 250.05 | $255.92 | 350600 |
| 2022-07-06 | 248.93 | $251.80 | 350218 |
| 2022-07-05 | 248.96 | $252.25 | 267319 |
| 2022-07-01 | 248.97 | $255.09 | 369021 |
| 2022-06-30 | 248.20 | $245.85 | 673800 |
| 2022-06-29 | 250.31 | $256.83 | 219430 |
| 2022-06-28 | 249.55 | $253.26 | 427700 |
| 2022-06-27 | 249.89 | $259.56 | 256747 |
| 2022-06-24 | 248.47 | $258.05 | 764346 |
| 2022-06-23 | 247.38 | $251.49 | 343735 |
| 2022-06-22 | 248.32 | $247.91 | 395100 |
| 2022-06-21 | 250.79 | $249.11 | 338110 |
| 2022-06-17 | 253.61 | $244.93 | 593014 |
| 2022-06-16 | 258.54 | $249.44 | 312700 |
| 2022-06-15 | 263.28 | $257.22 | 266300 |
| 2022-06-14 | 266.74 | $252.51 | 334511 |
| 2022-06-13 | 272.55 | $259.51 | 310839 |
| 2022-06-10 | 277.51 | $267.67 | 190400 |
| 2022-06-09 | 281.04 | $271.88 | 281300 |
| 2022-06-08 | 284.05 | $281.31 | 161900 |
| 2022-06-07 | 284.76 | $285.33 | 226033 |
| 2022-06-06 | 284.38 | $283.80 | 220834 |
| 2022-06-03 | 284.43 | $281.85 | 281300 |
| 2022-06-02 | 285.14 | $290.57 | 169928 |
| 2022-06-01 | 283.28 | $282.86 | 196500 |
| 2022-05-31 | 283.51 | $287.74 | 283400 |
| 2022-05-27 | 282.30 | $290.09 | 210300 |
| 2022-05-26 | 280.15 | $285.47 | 301112 |
| 2022-05-25 | 279.09 | $283.01 | 220700 |
| 2022-05-24 | 278.67 | $285.11 | 261903 |
| 2022-05-23 | 277.61 | $289.36 | 346444 |
| 2022-05-20 | 275.12 | $287.30 | 390300 |
| 2022-05-19 | 272.89 | $288.69 | 420500 |
| 2022-05-18 | 269.92 | $286.34 | 610330 |
| 2022-05-17 | 267.27 | $292.76 | 648246 |
| 2022-05-16 | 262.27 | $281.34 | 375200 |
| 2022-05-13 | 260.09 | $278.46 | 386539 |
| 2022-05-12 | 258.69 | $269.24 | 507900 |
| 2022-05-11 | 260.26 | $267.37 | 581300 |
| 2022-05-10 | 263.15 | $267.76 | 685710 |
| 2022-05-09 | 266.92 | $259.70 | 533348 |
| 2022-05-06 | 274.43 | $269.61 | 313700 |
| 2022-05-05 | 280.80 | $277.78 | 476100 |
| 2022-05-04 | 286.30 | $286.65 | 423100 |
| 2022-05-03 | 290.49 | $284.85 | 321600 |
| 2022-05-02 | 296.45 | $282.53 | 469900 |
| 2022-04-29 | 304.71 | $285.62 | 442300 |
| 2022-04-28 | 314.01 | $295.50 | 989544 |
| 2022-04-27 | 322.38 | $316.18 | 373300 |
| 2022-04-26 | 326.17 | $316.89 | 306800 |
| 2022-04-25 | 330.64 | $326.35 | 369322 |
| 2022-04-22 | 333.18 | $321.11 | 519200 |
| 2022-04-21 | 337.98 | $338.51 | 484500 |
| 2022-04-20 | 338.36 | $346.04 | 267708 |
| 2022-04-19 | 336.47 | $338.73 | 345228 |
| 2022-04-18 | 336.51 | $327.01 | 185400 |
| 2022-04-14 | 340.30 | $336.62 | 285422 |
| 2022-04-13 | 341.90 | $338.10 | 387747 |
| 2022-04-12 | 343.38 | $339.69 | 220200 |
| 2022-04-11 | 344.67 | $338.88 | 199100 |
| 2022-04-08 | 346.48 | $346.47 | 168600 |
| 2022-04-07 | 346.26 | $343.17 | 238844 |
| 2022-04-06 | 346.99 | $341.33 | 275630 |
| 2022-04-05 | 348.43 | $342.55 | 318400 |
| 2022-04-04 | 349.73 | $344.55 | 384100 |
| 2022-04-01 | 350.62 | $354.82 | 268500 |
| 2022-03-31 | 348.39 | $354.83 | 480537 |
| 2022-03-30 | 345.59 | $348.31 | 213200 |
| 2022-03-29 | 344.19 | $346.98 | 240300 |
| 2022-03-28 | 342.86 | $344.94 | 200039 |
| 2022-03-25 | 341.85 | $339.40 | 224700 |
| 2022-03-24 | 342.32 | $334.45 | 256715 |
| 2022-03-23 | 344.42 | $328.97 | 702500 |
| 2022-03-22 | 348.64 | $346.85 | 236645 |
| 2022-03-21 | 348.03 | $348.70 | 209536 |
| 2022-03-18 | 346.62 | $349.93 | 436615 |
| 2022-03-17 | 344.41 | $347.05 | 221400 |
| 2022-03-16 | 342.54 | $341.12 | 417000 |
| 2022-03-15 | 342.07 | $335.58 | 269100 |
| 2022-03-14 | 343.16 | $334.61 | 240443 |
| 2022-03-11 | 344.70 | $335.99 | 271932 |
| 2022-03-10 | 346.04 | $339.35 | 298440 |
| 2022-03-09 | 346.48 | $343.10 | 447131 |
| 2022-03-08 | 345.70 | $336.96 | 646809 |
| 2022-03-07 | 346.55 | $347.25 | 393014 |
| 2022-03-04 | 344.18 | $349.98 | 302592 |
| 2022-03-03 | 340.29 | $343.66 | 278700 |
| 2022-03-02 | 337.43 | $340.12 | 273635 |
| 2022-03-01 | 334.96 | $333.24 | 235514 |
| 2022-02-28 | 334.02 | $336.31 | 382400 |
| 2022-02-25 | 331.81 | $343.01 | 415611 |
| 2022-02-24 | 326.92 | $338.06 | 381733 |
| 2022-02-23 | 322.46 | $322.35 | 322734 |
| 2022-02-22 | 321.97 | $322.53 | 420112 |
| 2022-02-18 | 321.29 | $315.78 | 215600 |
| 2022-02-17 | 322.57 | $317.99 | 224200 |
| 2022-02-16 | 323.40 | $327.00 | 215900 |
| 2022-02-15 | 321.52 | $327.85 | 210321 |
| 2022-02-14 | 318.94 | $317.34 | 247300 |
| 2022-02-11 | 319.10 | $320.63 | 286100 |
| 2022-02-10 | 318.24 | $324.41 | 367900 |
| 2022-02-09 | 316.00 | $332.15 | 254000 |
| 2022-02-08 | 310.83 | $322.77 | 192600 |
| 2022-02-07 | 307.55 | $313.74 | 253326 |
| 2022-02-04 | 306.48 | $313.29 | 306100 |
| 2022-02-03 | 305.40 | $310.92 | 267621 |
| 2022-02-02 | 304.94 | $308.89 | 542000 |
| 2022-02-01 | 305.13 | $309.50 | 230300 |
| 2022-01-31 | 305.27 | $310.19 | 352000 |
| 2022-01-28 | 305.35 | $299.85 | 237500 |
| 2022-01-27 | 308.84 | $295.56 | 370000 |
| 2022-01-26 | 314.54 | $298.74 | 467900 |
| 2022-01-25 | 320.56 | $304.42 | 396725 |
| 2022-01-24 | 326.12 | $317.29 | 451313 |
| 2022-01-21 | 328.83 | $323.20 | 256800 |
| 2022-01-20 | 330.24 | $324.83 | 398700 |
| 2022-01-19 | 331.41 | $332.86 | 504323 |
| 2022-01-18 | 330.26 | $325.70 | 538100 |
| 2022-01-14 | 331.09 | $325.75 | 363930 |
| 2022-01-13 | 332.04 | $329.86 | 286446 |
| 2022-01-12 | 331.84 | $334.66 | 375225 |
| 2022-01-11 | 330.04 | $330.20 | 320045 |
| 2022-01-10 | 329.21 | $323.52 | 582100 |
| 2022-01-07 | 330.27 | $316.42 | 423220 |
| 2022-01-06 | 333.76 | $326.86 | 287827 |
| 2022-01-05 | 334.64 | $328.64 | 252501 |
| 2022-01-04 | 335.07 | $334.55 | 296809 |
| 2022-01-03 | 333.64 | $334.73 | 403543 |
| 2021-12-31 | 331.76 | $328.48 | 168300 |
| 2021-12-30 | 331.38 | $330.89 | 140000 |
| 2021-12-29 | 330.07 | $333.69 | 289202 |
| 2021-12-28 | 327.54 | $330.03 | 233100 |
| 2021-12-27 | 325.56 | $331.16 | 131547 |
| 2021-12-23 | 322.76 | $327.38 | 228700 |
| 2021-12-22 | 320.52 | $328.19 | 367815 |
| 2021-12-21 | 317.55 | $321.50 | 260600 |
| 2021-12-20 | 316.06 | $312.40 | 558600 |
| 2021-12-17 | 317.17 | $321.50 | 582674 |
| 2021-12-16 | 315.67 | $318.00 | 450100 |
| 2021-12-15 | 315.00 | $319.03 | 395715 |
| 2021-12-14 | 313.93 | $317.78 | 368323 |
| 2021-12-13 | 313.08 | $320.76 | 495900 |
| 2021-12-10 | 311.20 | $321.29 | 342700 |
| 2021-12-09 | 308.84 | $320.35 | 293933 |
| 2021-12-08 | 306.40 | $323.28 | 325334 |
| 2021-12-07 | 302.66 | $321.81 | 474600 |
| 2021-12-06 | 298.76 | $320.42 | 575600 |
| 2021-12-03 | 294.69 | $305.22 | 565110 |
| 2021-12-02 | 294.81 | $298.30 | 511400 |
| 2021-12-01 | 297.44 | $289.48 | 551541 |
| 2021-11-30 | 303.72 | $297.42 | 637718 |
| 2021-11-29 | 309.13 | $308.95 | 396610 |
| 2021-11-26 | 312.33 | $305.15 | 304500 |
| 2021-11-24 | 317.67 | $317.77 | 360104 |
| 2021-11-23 | 320.40 | $315.29 | 596000 |
| 2021-11-22 | 324.72 | $321.24 | 448700 |
| 2021-11-19 | 328.30 | $318.83 | 698400 |
| 2021-11-18 | 333.61 | $329.99 | 337340 |
| 2021-11-17 | 336.70 | $339.52 | 548200 |
| 2021-11-16 | 337.61 | $340.71 | 320800 |
| 2021-11-15 | 338.49 | $338.14 | 331306 |
| 2021-11-12 | 340.52 | $340.12 | 285900 |
| 2021-11-11 | 342.52 | $338.26 | 529123 |
| 2021-11-10 | 345.69 | $341.94 | 311300 |
| 2021-11-09 | 348.52 | $342.32 | 664900 |
| 2021-11-08 | 351.95 | $352.41 | 282815 |
| 2021-11-05 | 353.06 | $353.31 | 244500 |
| 2021-11-04 | 354.22 | $346.46 | 502300 |
| 2021-11-03 | 357.90 | $348.03 | 516612 |
| 2021-11-02 | 361.97 | $369.71 | 286900 |
| 2021-11-01 | 360.13 | $359.24 | 558728 |
| 2021-10-29 | 361.27 | $356.94 | 516639 |
| 2021-10-28 | 363.45 | $347.36 | 949320 |
| 2021-10-27 | 369.20 | $366.27 | 324500 |
| 2021-10-26 | 370.26 | $373.36 | 311320 |
| 2021-10-25 | 369.32 | $376.90 | 227200 |
| 2021-10-22 | 367.09 | $376.51 | 137700 |
| 2021-10-21 | 364.55 | $378.28 | 203900 |
| 2021-10-20 | 360.96 | $372.25 | 231140 |
| 2021-10-19 | 358.59 | $367.82 | 260400 |
| 2021-10-18 | 357.22 | $359.87 | 169048 |
| 2021-10-15 | 358.21 | $363.20 | 212400 |
| 2021-10-14 | 358.50 | $364.48 | 203200 |
| 2021-10-13 | 358.59 | $354.51 | 227500 |
| 2021-10-12 | 362.00 | $351.46 | 399300 |
| 2021-10-11 | 367.26 | $354.14 | 446043 |
| 2021-10-08 | 372.92 | $362.91 | 519900 |
| 2021-10-07 | 377.13 | $373.99 | 250100 |
| 2021-10-06 | 378.79 | $378.74 | 211523 |
| 2021-10-05 | 379.36 | $375.61 | 179111 |
| 2021-10-04 | 381.08 | $374.34 | 223500 |
| 2021-10-01 | 383.61 | $383.27 | 133447 |
| 2021-09-30 | 383.89 | $376.55 | 183844 |
| 2021-09-29 | 386.35 | $385.20 | 178231 |
| 2021-09-28 | 386.62 | $387.42 | 368446 |
| 2021-09-27 | 386.25 | $387.22 | 225911 |
| 2021-09-24 | 385.85 | $388.09 | 110400 |
| 2021-09-23 | 385.09 | $389.30 | 198005 |
| 2021-09-22 | 383.79 | $383.33 | 122622 |
| 2021-09-21 | 384.11 | $378.14 | 140442 |
| 2021-09-20 | 386.15 | $379.11 | 169214 |
| 2021-09-17 | 388.33 | $385.57 | 251426 |
| 2021-09-16 | 388.93 | $385.97 | 104700 |
| 2021-09-15 | 389.52 | $388.67 | 125200 |
| 2021-09-14 | 389.36 | $387.34 | 202901 |
| 2021-09-13 | 389.57 | $377.73 | 228747 |
| 2021-09-10 | 392.82 | $372.42 | 290000 |
| 2021-09-09 | 398.41 | $385.40 | 406915 |
| 2021-09-08 | 401.03 | $400.11 | 203744 |
| 2021-09-07 | 399.46 | $399.14 | 310729 |
| 2021-09-03 | 397.75 | $398.43 | 258100 |
| 2021-09-02 | 395.79 | $404.61 | 259522 |
| 2021-09-01 | 391.36 | $397.56 | 182600 |
| 2021-08-31 | 388.13 | $395.46 | 339600 |
| 2021-08-30 | 384.81 | $392.58 | 171800 |
| 2021-08-27 | 381.67 | $388.22 | 138500 |
| 2021-08-26 | 379.21 | $385.96 | 212916 |
| 2021-08-25 | 376.95 | $385.28 | 120700 |
| 2021-08-24 | 374.45 | $386.17 | 205400 |
| 2021-08-23 | 371.19 | $382.43 | 446313 |
| 2021-08-20 | 368.49 | $377.07 | 145943 |
| 2021-08-19 | 367.00 | $375.84 | 166200 |
| 2021-08-18 | 365.71 | $371.96 | 210300 |
| 2021-08-17 | 365.50 | $378.34 | 256000 |
| 2021-08-16 | 363.40 | $372.35 | 206678 |
| 2021-08-13 | 362.92 | $366.08 | 184200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
49.88
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.38
Average
47.22
Maximum
79.49
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 49.88 | $133.00 | 586085 |
| 2026-08-07 | 52.18 | $134.98 | 752300 |
| 2026-08-06 | 57.13 | $138.89 | 1.3M |
| 2026-08-05 | 54.94 | $136.78 | 645245 |
| 2026-08-04 | 59.52 | $140.12 | 605108 |
| 2026-08-03 | 59.11 | $139.70 | 1.0M |
| 2026-07-31 | 56.13 | $136.71 | 558100 |
| 2026-07-30 | 51.14 | $132.30 | 374400 |
| 2026-07-29 | 54.26 | $134.65 | 548900 |
| 2026-07-28 | 53.75 | $134.20 | 360417 |
| 2026-07-27 | 50.01 | $131.05 | 432600 |
| 2026-07-24 | 51.32 | $132.10 | 514544 |
| 2026-07-23 | 50.21 | $131.16 | 418305 |
| 2026-07-22 | 54.82 | $134.80 | 344000 |
| 2026-07-21 | 55.10 | $135.01 | 372624 |
| 2026-07-20 | 54.07 | $134.03 | 294700 |
| 2026-07-17 | 54.77 | $134.61 | 369049 |
| 2026-07-16 | 55.50 | $135.22 | 585400 |
| 2026-07-15 | 52.07 | $131.75 | 427500 |
| 2026-07-14 | 50.41 | $130.16 | 365200 |
| 2026-07-13 | 57.89 | $136.40 | 359400 |
| 2026-07-10 | 57.25 | $135.73 | 529500 |
| 2026-07-09 | 55.61 | $134.04 | 531426 |
| 2026-07-08 | 51.79 | $130.35 | 267300 |
| 2026-07-07 | 55.73 | $133.54 | 478945 |
| 2026-07-06 | 56.73 | $134.32 | 435022 |
| 2026-07-02 | 56.42 | $133.99 | 673200 |
| 2026-07-01 | 52.16 | $129.75 | 427229 |
| 2026-06-30 | 48.81 | $126.76 | 355563 |
| 2026-06-29 | 49.62 | $127.49 | 399000 |
| 2026-06-26 | 52.28 | $129.86 | 602443 |
| 2026-06-25 | 50.06 | $127.79 | 310305 |
| 2026-06-24 | 48.65 | $126.51 | 267734 |
| 2026-06-23 | 46.12 | $124.26 | 407232 |
| 2026-06-22 | 43.05 | $121.67 | 722851 |
| 2026-06-18 | 48.45 | $127.00 | 557458 |
| 2026-06-17 | 45.98 | $124.96 | 427111 |
| 2026-06-16 | 49.17 | $127.87 | 426441 |
| 2026-06-15 | 51.76 | $130.09 | 437434 |
| 2026-06-12 | 52.22 | $130.48 | 391300 |
| 2026-06-11 | 50.98 | $129.31 | 549300 |
| 2026-06-10 | 54.23 | $132.15 | 517002 |
| 2026-06-09 | 58.74 | $135.75 | 579532 |
| 2026-06-08 | 54.76 | $131.74 | 413339 |
| 2026-06-05 | 52.71 | $129.84 | 723524 |
| 2026-06-04 | 55.57 | $132.11 | 481242 |
| 2026-06-03 | 51.67 | $128.56 | 660105 |
| 2026-06-02 | 47.58 | $125.24 | 652447 |
| 2026-06-01 | 50.42 | $127.57 | 854933 |
| 2026-05-29 | 51.77 | $128.64 | 549500 |
| 2026-05-28 | 53.06 | $129.66 | 794136 |
| 2026-05-27 | 53.56 | $130.06 | 637100 |
| 2026-05-26 | 55.83 | $131.89 | 1.1M |
| 2026-05-22 | 56.90 | $132.75 | 648600 |
| 2026-05-21 | 56.11 | $131.90 | 624432 |
| 2026-05-20 | 60.18 | $135.18 | 641701 |
| 2026-05-19 | 58.03 | $132.74 | 744227 |
| 2026-05-18 | 55.86 | $130.41 | 796847 |
| 2026-05-15 | 55.21 | $129.71 | 542705 |
| 2026-05-14 | 55.85 | $130.28 | 557705 |
| 2026-05-13 | 55.64 | $130.04 | 705700 |
| 2026-05-12 | 54.80 | $129.03 | 771117 |
| 2026-05-11 | 55.48 | $129.72 | 857312 |
| 2026-05-08 | 58.89 | $133.06 | 947218 |
| 2026-05-07 | 57.87 | $131.68 | 1.3M |
| 2026-05-06 | 50.81 | $123.23 | 964100 |
| 2026-05-05 | 48.34 | $120.69 | 723042 |
| 2026-05-04 | 47.55 | $119.89 | 601301 |
| 2026-05-01 | 49.23 | $121.77 | 839918 |
| 2026-04-30 | 51.19 | $123.91 | 1.1M |
| 2026-04-29 | 61.32 | $133.30 | 622000 |
| 2026-04-28 | 64.18 | $135.52 | 795400 |
| 2026-04-27 | 63.86 | $135.07 | 776516 |
| 2026-04-24 | 65.73 | $136.56 | 1.0M |
| 2026-04-23 | 65.84 | $136.65 | 1.1M |
| 2026-04-22 | 68.47 | $138.81 | 3.4M |
| 2026-04-21 | 58.13 | $124.75 | 736247 |
| 2026-04-20 | 69.16 | $131.95 | 1.0M |
| 2026-04-17 | 68.87 | $131.58 | 1.3M |
| 2026-04-16 | 67.82 | $130.22 | 1.5M |
| 2026-04-15 | 64.58 | $126.34 | 775219 |
| 2026-04-14 | 63.56 | $125.21 | 823900 |
| 2026-04-13 | 61.69 | $123.18 | 640027 |
| 2026-04-10 | 56.70 | $118.39 | 475826 |
| 2026-04-09 | 59.60 | $120.27 | 981700 |
| 2026-04-08 | 58.26 | $119.03 | 691751 |
| 2026-04-07 | 54.18 | $115.51 | 521390 |
| 2026-04-06 | 53.60 | $115.04 | 451415 |
| 2026-04-02 | 57.66 | $117.81 | 493500 |
| 2026-04-01 | 58.58 | $118.42 | 596823 |
| 2026-03-31 | 60.38 | $119.61 | 692532 |
| 2026-03-30 | 55.25 | $114.93 | 797339 |
| 2026-03-27 | 57.19 | $116.22 | 1.1M |
| 2026-03-26 | 49.73 | $110.49 | 845000 |
| 2026-03-25 | 46.14 | $108.18 | 826100 |
| 2026-03-24 | 43.45 | $106.56 | 967565 |
| 2026-03-23 | 42.24 | $105.85 | 932709 |
| 2026-03-20 | 41.51 | $105.41 | 1.0M |
| 2026-03-19 | 43.46 | $107.05 | 634720 |
| 2026-03-18 | 44.38 | $107.81 | 701400 |
| 2026-03-17 | 45.82 | $109.00 | 560000 |
| 2026-03-16 | 46.10 | $109.23 | 843900 |
| 2026-03-13 | 43.42 | $107.32 | 694800 |
| 2026-03-12 | 44.45 | $108.26 | 700431 |
| 2026-03-11 | 48.52 | $111.75 | 585400 |
| 2026-03-10 | 48.63 | $111.84 | 657507 |
| 2026-03-09 | 50.75 | $113.61 | 919219 |
| 2026-03-06 | 50.40 | $113.31 | 876451 |
| 2026-03-05 | 55.74 | $117.57 | 576200 |
| 2026-03-04 | 57.95 | $119.18 | 884600 |
| 2026-03-03 | 62.32 | $122.19 | 1.2M |
| 2026-03-02 | 63.44 | $122.93 | 769828 |
| 2026-02-27 | 62.69 | $122.06 | 1.7M |
| 2026-02-26 | 59.97 | $119.02 | 2.3M |
| 2026-02-25 | 52.22 | $111.89 | 849300 |
| 2026-02-24 | 52.53 | $112.12 | 951700 |
| 2026-02-23 | 53.75 | $113.04 | 1.0M |
| 2026-02-20 | 57.05 | $115.45 | 1.3M |
| 2026-02-19 | 52.89 | $111.80 | 1.1M |
| 2026-02-18 | 53.85 | $112.51 | 1.1M |
| 2026-02-17 | 44.92 | $105.86 | 647200 |
| 2026-02-13 | 41.50 | $103.75 | 676100 |
| 2026-02-12 | 42.44 | $104.54 | 1.0M |
| 2026-02-11 | 45.41 | $106.95 | 780913 |
| 2026-02-10 | 43.72 | $105.86 | 865212 |
| 2026-02-09 | 44.13 | $106.21 | 741454 |
| 2026-02-06 | 46.81 | $108.42 | 764968 |
| 2026-02-05 | 43.05 | $105.89 | 809200 |
| 2026-02-04 | 43.18 | $106.00 | 1.0M |
| 2026-02-03 | 37.44 | $102.37 | 1.7M |
| 2026-02-02 | 38.45 | $103.36 | 1.3M |
| 2026-01-30 | 39.47 | $104.37 | 1.3M |
| 2026-01-29 | 40.61 | $105.48 | 1.0M |
| 2026-01-28 | 40.39 | $105.33 | 1.3M |
| 2026-01-27 | 39.24 | $104.52 | 1.4M |
| 2026-01-26 | 38.79 | $104.20 | 741600 |
| 2026-01-23 | 37.71 | $103.40 | 833447 |
| 2026-01-22 | 39.10 | $105.09 | 864118 |
| 2026-01-21 | 36.29 | $102.96 | 1.1M |
| 2026-01-20 | 32.67 | $100.34 | 904660 |
| 2026-01-16 | 34.56 | $103.00 | 821400 |
| 2026-01-15 | 35.76 | $104.61 | 968619 |
| 2026-01-14 | 33.65 | $103.05 | 1.1M |
| 2026-01-13 | 34.23 | $103.90 | 1.1M |
| 2026-01-12 | 37.62 | $108.56 | 1.4M |
| 2026-01-09 | 41.14 | $112.81 | 1.3M |
| 2026-01-08 | 37.47 | $110.01 | 2.9M |
| 2026-01-07 | 57.60 | $126.53 | 657309 |
| 2026-01-06 | 55.24 | $124.82 | 851727 |
| 2026-01-05 | 54.74 | $124.46 | 566818 |
| 2026-01-02 | 51.78 | $122.40 | 546700 |
| 2025-12-31 | 51.25 | $122.04 | 400307 |
| 2025-12-30 | 50.65 | $121.62 | 331700 |
| 2025-12-29 | 52.31 | $122.76 | 389230 |
| 2025-12-26 | 52.31 | $122.76 | 263824 |
| 2025-12-24 | 51.77 | $122.33 | 170600 |
| 2025-12-23 | 51.72 | $122.29 | 537819 |
| 2025-12-22 | 54.57 | $124.49 | 824300 |
| 2025-12-19 | 51.58 | $121.89 | 746100 |
| 2025-12-18 | 55.03 | $124.50 | 771814 |
| 2025-12-17 | 55.85 | $125.10 | 904000 |
| 2025-12-16 | 55.61 | $124.87 | 616600 |
| 2025-12-15 | 58.02 | $126.72 | 577633 |
| 2025-12-12 | 58.22 | $126.88 | 664900 |
| 2025-12-11 | 58.68 | $127.25 | 1.0M |
| 2025-12-10 | 62.83 | $130.50 | 1.3M |
| 2025-12-09 | 63.82 | $131.25 | 3.0M |
| 2025-12-08 | 53.15 | $119.82 | 494246 |
| 2025-12-05 | 54.05 | $120.50 | 476400 |
| 2025-12-04 | 52.19 | $118.86 | 383900 |
| 2025-12-03 | 52.51 | $119.12 | 737833 |
| 2025-12-02 | 49.15 | $116.17 | 762239 |
| 2025-12-01 | 47.03 | $114.41 | 591724 |
| 2025-11-28 | 47.04 | $114.42 | 251127 |
| 2025-11-26 | 47.93 | $115.29 | 637418 |
| 2025-11-25 | 47.29 | $114.70 | 625043 |
| 2025-11-24 | 43.57 | $111.39 | 480246 |
| 2025-11-21 | 42.21 | $110.23 | 491100 |
| 2025-11-20 | 35.04 | $104.64 | 521946 |
| 2025-11-19 | 35.84 | $105.70 | 515524 |
| 2025-11-18 | 37.19 | $107.47 | 907300 |
| 2025-11-17 | 32.26 | $103.86 | 685400 |
| 2025-11-14 | 34.50 | $107.00 | 619208 |
| 2025-11-13 | 36.36 | $109.44 | 507427 |
| 2025-11-12 | 38.00 | $111.49 | 585219 |
| 2025-11-11 | 38.62 | $112.26 | 792813 |
| 2025-11-10 | 32.81 | $107.97 | 588400 |
| 2025-11-07 | 33.82 | $109.40 | 896800 |
| 2025-11-06 | 32.59 | $108.51 | 3.0M |
| 2025-11-05 | 48.11 | $124.75 | 749275 |
| 2025-11-04 | 47.61 | $124.41 | 605100 |
| 2025-11-03 | 45.33 | $122.85 | 565802 |
| 2025-10-31 | 47.37 | $124.47 | 299915 |
| 2025-10-30 | 47.83 | $124.84 | 402600 |
| 2025-10-29 | 52.14 | $128.12 | 432200 |
| 2025-10-28 | 55.72 | $130.58 | 478400 |
| 2025-10-27 | 58.79 | $132.55 | 360036 |
| 2025-10-24 | 58.08 | $131.91 | 289522 |
| 2025-10-23 | 58.74 | $132.35 | 381040 |
| 2025-10-22 | 59.37 | $132.78 | 402643 |
| 2025-10-21 | 59.77 | $133.06 | 477639 |
| 2025-10-20 | 57.33 | $130.54 | 384416 |
| 2025-10-17 | 54.85 | $128.13 | 599513 |
| 2025-10-16 | 49.97 | $123.88 | 310100 |
| 2025-10-15 | 46.89 | $121.48 | 422303 |
| 2025-10-14 | 47.82 | $122.28 | 353241 |
| 2025-10-13 | 44.98 | $120.09 | 491600 |
| 2025-10-10 | 44.09 | $119.42 | 628000 |
| 2025-10-09 | 50.14 | $124.70 | 509021 |
| 2025-10-08 | 55.21 | $128.43 | 318146 |
| 2025-10-07 | 53.36 | $126.89 | 424329 |
| 2025-10-06 | 54.50 | $127.71 | 415231 |
| 2025-10-03 | 59.17 | $130.90 | 757842 |
| 2025-10-02 | 52.64 | $125.50 | 545800 |
| 2025-10-01 | 50.44 | $123.92 | 500623 |
| 2025-09-30 | 48.18 | $122.36 | 523624 |
| 2025-09-29 | 45.59 | $120.65 | 442335 |
| 2025-09-26 | 44.58 | $119.99 | 933268 |
| 2025-09-25 | 39.75 | $117.00 | 857217 |
| 2025-09-24 | 48.13 | $123.29 | 406300 |
| 2025-09-23 | 46.11 | $122.11 | 529700 |
| 2025-09-22 | 47.19 | $122.84 | 667109 |
| 2025-09-19 | 46.85 | $122.63 | 1.0M |
| 2025-09-18 | 51.64 | $125.80 | 529225 |
| 2025-09-17 | 51.37 | $125.62 | 534808 |
| 2025-09-16 | 51.67 | $125.82 | 407442 |
| 2025-09-15 | 51.77 | $125.89 | 1.1M |
| 2025-09-12 | 58.67 | $130.31 | 713000 |
| 2025-09-11 | 62.60 | $132.50 | 535100 |
| 2025-09-10 | 60.04 | $130.29 | 858800 |
| 2025-09-09 | 59.97 | $130.23 | 538800 |
| 2025-09-08 | 59.91 | $130.18 | 794835 |
| 2025-09-05 | 60.75 | $130.70 | 624100 |
| 2025-09-04 | 59.06 | $129.09 | 640312 |
| 2025-09-03 | 55.62 | $126.05 | 604000 |
| 2025-09-02 | 57.10 | $127.04 | 774100 |
| 2025-08-29 | 56.40 | $126.41 | 440800 |
| 2025-08-28 | 56.20 | $126.22 | 436400 |
| 2025-08-27 | 60.91 | $129.50 | 640800 |
| 2025-08-26 | 58.64 | $127.24 | 477949 |
| 2025-08-25 | 59.08 | $127.55 | 479000 |
| 2025-08-22 | 61.78 | $129.42 | 444429 |
| 2025-08-21 | 56.98 | $124.61 | 606500 |
| 2025-08-20 | 58.49 | $125.65 | 762800 |
| 2025-08-19 | 57.09 | $124.30 | 655400 |
| 2025-08-18 | 52.02 | $119.86 | 550800 |
| 2025-08-15 | 53.12 | $120.68 | 322200 |
| 2025-08-14 | 54.21 | $121.50 | 430042 |
| 2025-08-13 | 56.10 | $122.92 | 629539 |
| 2025-08-12 | 52.46 | $119.64 | 485919 |
| 2025-08-11 | 47.84 | $115.95 | 726600 |
| 2025-08-08 | 50.98 | $118.41 | 701200 |
| 2025-08-07 | 47.06 | $115.49 | 732700 |
| 2025-08-06 | 41.90 | $112.07 | 530400 |
| 2025-08-05 | 45.31 | $114.85 | 510400 |
| 2025-08-04 | 46.89 | $116.06 | 513023 |
| 2025-08-01 | 46.65 | $115.89 | 642836 |
| 2025-07-31 | 51.51 | $119.50 | 893751 |
| 2025-07-30 | 42.73 | $113.91 | 522423 |
| 2025-07-29 | 44.91 | $115.49 | 309600 |
| 2025-07-28 | 45.01 | $115.56 | 395743 |
| 2025-07-25 | 47.26 | $117.19 | 326404 |
| 2025-07-24 | 45.69 | $116.20 | 541318 |
| 2025-07-23 | 47.09 | $117.24 | 651700 |
| 2025-07-22 | 43.89 | $115.20 | 670104 |
| 2025-07-21 | 33.81 | $109.79 | 703758 |
| 2025-07-18 | 35.23 | $111.06 | 845809 |
| 2025-07-17 | 38.25 | $113.59 | 543600 |
| 2025-07-16 | 37.70 | $113.32 | 684024 |
| 2025-07-15 | 37.88 | $113.47 | 685300 |
| 2025-07-14 | 40.61 | $115.75 | 641744 |
| 2025-07-11 | 41.41 | $116.40 | 307900 |
| 2025-07-10 | 46.16 | $119.94 | 444210 |
| 2025-07-09 | 44.43 | $118.93 | 452217 |
| 2025-07-08 | 45.46 | $119.68 | 632500 |
| 2025-07-07 | 40.18 | $116.67 | 458045 |
| 2025-07-03 | 44.58 | $119.90 | 360100 |
| 2025-07-02 | 47.15 | $121.59 | 532500 |
| 2025-07-01 | 47.52 | $121.83 | 735539 |
| 2025-06-30 | 41.20 | $118.36 | 1.0M |
| 2025-06-27 | 42.76 | $119.47 | 712300 |
| 2025-06-26 | 42.91 | $119.58 | 303600 |
| 2025-06-25 | 42.14 | $119.15 | 431644 |
| 2025-06-24 | 43.37 | $120.10 | 461848 |
| 2025-06-23 | 39.79 | $118.06 | 447529 |
| 2025-06-20 | 40.09 | $118.31 | 1.3M |
| 2025-06-18 | 39.07 | $117.72 | 556011 |
| 2025-06-17 | 38.75 | $117.53 | 496923 |
| 2025-06-16 | 42.74 | $121.11 | 360800 |
| 2025-06-13 | 40.83 | $119.93 | 369000 |
| 2025-06-12 | 43.35 | $122.10 | 348600 |
| 2025-06-11 | 43.79 | $122.47 | 465400 |
| 2025-06-10 | 47.43 | $125.44 | 565032 |
| 2025-06-09 | 44.21 | $123.27 | 433300 |
| 2025-06-06 | 43.49 | $122.80 | 361939 |
| 2025-06-05 | 42.99 | $122.46 | 501841 |
| 2025-06-04 | 43.30 | $122.75 | 376306 |
| 2025-06-03 | 41.49 | $121.44 | 514742 |
| 2025-06-02 | 38.96 | $119.66 | 538400 |
| 2025-05-30 | 41.45 | $122.27 | 683821 |
| 2025-05-29 | 41.71 | $122.53 | 392500 |
| 2025-05-28 | 39.78 | $121.09 | 284819 |
| 2025-05-27 | 41.47 | $122.96 | 393500 |
| 2025-05-23 | 38.57 | $120.78 | 504900 |
| 2025-05-22 | 38.71 | $120.94 | 426349 |
| 2025-05-21 | 39.54 | $121.97 | 391200 |
| 2025-05-20 | 43.82 | $126.86 | 327442 |
| 2025-05-19 | 45.02 | $128.13 | 393122 |
| 2025-05-16 | 46.12 | $129.29 | 542810 |
| 2025-05-15 | 42.93 | $126.49 | 449000 |
| 2025-05-14 | 41.48 | $125.26 | 447200 |
| 2025-05-13 | 42.77 | $126.80 | 415400 |
| 2025-05-12 | 44.87 | $129.24 | 567605 |
| 2025-05-09 | 40.15 | $125.11 | 596400 |
| 2025-05-08 | 41.01 | $126.18 | 634613 |
| 2025-05-07 | 36.00 | $122.08 | 521200 |
| 2025-05-06 | 34.04 | $120.57 | 467143 |
| 2025-05-05 | 35.64 | $122.90 | 711045 |
| 2025-05-02 | 38.21 | $126.41 | 753300 |
| 2025-05-01 | 37.55 | $125.87 | 1.2M |
| 2025-04-30 | 47.52 | $137.05 | 969934 |
| 2025-04-29 | 48.81 | $138.22 | 815913 |
| 2025-04-28 | 44.78 | $134.90 | 864800 |
| 2025-04-25 | 45.09 | $135.21 | 678712 |
| 2025-04-24 | 45.53 | $135.66 | 691800 |
| 2025-04-23 | 42.38 | $133.02 | 688339 |
| 2025-04-22 | 40.43 | $131.44 | 547617 |
| 2025-04-21 | 37.50 | $129.15 | 1.0M |
| 2025-04-17 | 37.75 | $129.48 | 476220 |
| 2025-04-16 | 36.17 | $128.21 | 556213 |
| 2025-04-15 | 36.38 | $128.51 | 475443 |
| 2025-04-14 | 38.91 | $132.09 | 765400 |
| 2025-04-11 | 36.33 | $129.89 | 642250 |
| 2025-04-10 | 35.36 | $129.07 | 1.2M |
| 2025-04-09 | 39.60 | $135.16 | 1.3M |
| 2025-04-08 | 28.93 | $127.14 | 1.7M |
| 2025-04-07 | 31.26 | $130.69 | 1.5M |
| 2025-04-04 | 32.11 | $131.93 | 1.7M |
| 2025-04-03 | 36.78 | $137.99 | 1.2M |
| 2025-04-02 | 39.86 | $141.38 | 616502 |
| 2025-04-01 | 38.30 | $140.30 | 933600 |
| 2025-03-31 | 35.17 | $138.19 | 1.1M |
| 2025-03-28 | 34.59 | $137.80 | 776418 |
| 2025-03-27 | 35.82 | $139.37 | 839000 |
| 2025-03-26 | 36.49 | $140.23 | 747541 |
| 2025-03-25 | 35.17 | $139.25 | 1.1M |
| 2025-03-24 | 36.87 | $141.53 | 1.3M |
| 2025-03-21 | 36.89 | $141.56 | 12.1M |
| 2025-03-20 | 34.21 | $139.43 | 844000 |
| 2025-03-19 | 33.96 | $139.23 | 1.2M |
| 2025-03-18 | 34.41 | $139.96 | 796823 |
| 2025-03-17 | 34.17 | $139.75 | 960200 |
| 2025-03-14 | 31.86 | $137.71 | 900213 |
| 2025-03-13 | 30.24 | $136.28 | 1.0M |
| 2025-03-12 | 29.38 | $135.52 | 1.0M |
| 2025-03-11 | 30.94 | $138.82 | 1.4M |
| 2025-03-10 | 30.57 | $138.47 | 1.7M |
| 2025-03-07 | 31.20 | $139.85 | 1.1M |
| 2025-03-06 | 27.52 | $136.26 | 898700 |
| 2025-03-05 | 25.31 | $134.17 | 1.4M |
| 2025-03-04 | 21.64 | $130.79 | 1.5M |
| 2025-03-03 | 23.02 | $135.13 | 2.1M |
| 2025-02-28 | 20.38 | $132.75 | 5.9M |
| 2025-02-27 | 22.32 | $139.11 | 3.3M |
| 2025-02-26 | 49.57 | $177.63 | 765600 |
| 2025-02-25 | 49.57 | $177.63 | 802500 |
| 2025-02-24 | 49.59 | $177.64 | 611200 |
| 2025-02-21 | 46.69 | $175.64 | 397701 |
| 2025-02-20 | 45.94 | $175.13 | 767700 |
| 2025-02-19 | 45.49 | $174.82 | 591300 |
| 2025-02-18 | 36.74 | $169.33 | 537805 |
| 2025-02-14 | 33.22 | $167.43 | 518347 |
| 2025-02-13 | 33.39 | $167.61 | 594500 |
| 2025-02-12 | 34.04 | $168.33 | 488100 |
| 2025-02-11 | 36.87 | $171.31 | 405600 |
| 2025-02-10 | 37.02 | $171.46 | 470235 |
| 2025-02-07 | 36.44 | $171.10 | 466400 |
| 2025-02-06 | 38.81 | $173.62 | 456117 |
| 2025-02-05 | 41.24 | $176.03 | 416025 |
| 2025-02-04 | 39.55 | $174.90 | 415035 |
| 2025-02-03 | 39.75 | $175.10 | 939449 |
| 2025-01-31 | 45.10 | $180.24 | 436744 |
| 2025-01-30 | 48.22 | $182.84 | 440200 |
| 2025-01-29 | 45.08 | $180.58 | 330900 |
| 2025-01-28 | 45.78 | $181.18 | 476300 |
| 2025-01-27 | 48.76 | $183.66 | 492600 |
| 2025-01-24 | 45.10 | $180.98 | 585400 |
| 2025-01-23 | 44.76 | $180.74 | 651011 |
| 2025-01-22 | 44.78 | $180.76 | 641617 |
| 2025-01-21 | 46.59 | $182.45 | 593013 |
| 2025-01-17 | 45.12 | $181.27 | 589843 |
| 2025-01-16 | 45.30 | $181.45 | 685508 |
| 2025-01-15 | 38.97 | $176.55 | 600500 |
| 2025-01-14 | 41.41 | $179.17 | 440737 |
| 2025-01-13 | 40.56 | $178.54 | 480230 |
| 2025-01-10 | 34.98 | $174.61 | 757300 |
| 2025-01-08 | 37.86 | $177.96 | 447500 |
| 2025-01-07 | 39.54 | $179.79 | 348900 |
| 2025-01-06 | 40.20 | $180.49 | 497000 |
| 2025-01-03 | 41.36 | $181.75 | 362737 |
| 2025-01-02 | 37.69 | $179.05 | 443000 |
| 2024-12-31 | 36.18 | $177.98 | 266800 |
| 2024-12-30 | 34.88 | $177.05 | 335530 |
| 2024-12-27 | 36.76 | $179.51 | 317500 |
| 2024-12-26 | 37.25 | $180.14 | 458400 |
| 2024-12-24 | 33.41 | $177.26 | 115000 |
| 2024-12-23 | 34.09 | $178.25 | 343919 |
| 2024-12-20 | 33.97 | $178.16 | 1.4M |
| 2024-12-19 | 29.55 | $174.79 | 752039 |
| 2024-12-18 | 26.59 | $172.66 | 383401 |
| 2024-12-17 | 29.72 | $178.28 | 410938 |
| 2024-12-16 | 28.25 | $177.25 | 667000 |
| 2024-12-13 | 29.91 | $180.14 | 327200 |
| 2024-12-12 | 31.87 | $183.31 | 382300 |
| 2024-12-11 | 32.06 | $183.62 | 363682 |
| 2024-12-10 | 33.91 | $186.52 | 326717 |
| 2024-12-09 | 34.24 | $187.04 | 397336 |
| 2024-12-06 | 31.28 | $184.65 | 270600 |
| 2024-12-05 | 32.33 | $186.47 | 494744 |
| 2024-12-04 | 32.83 | $187.33 | 525123 |
| 2024-12-03 | 33.28 | $188.13 | 518700 |
| 2024-12-02 | 37.02 | $194.31 | 514900 |
| 2024-11-29 | 35.39 | $192.85 | 400527 |
| 2024-11-27 | 34.45 | $192.00 | 278612 |
| 2024-11-26 | 33.38 | $191.01 | 439411 |
| 2024-11-25 | 35.40 | $194.64 | 873400 |
| 2024-11-22 | 32.26 | $191.71 | 309439 |
| 2024-11-21 | 31.10 | $190.64 | 360672 |
| 2024-11-20 | 27.57 | $187.43 | 588502 |
| 2024-11-19 | 30.15 | $193.07 | 567300 |
| 2024-11-18 | 30.81 | $194.43 | 480600 |
| 2024-11-15 | 28.31 | $192.15 | 515700 |
| 2024-11-14 | 26.80 | $190.78 | 284600 |
| 2024-11-13 | 28.11 | $193.98 | 365100 |
| 2024-11-12 | 28.78 | $195.58 | 453263 |
| 2024-11-11 | 29.81 | $198.02 | 502000 |
| 2024-11-08 | 27.31 | $195.55 | 645597 |
| 2024-11-07 | 28.27 | $198.03 | 608200 |
| 2024-11-06 | 29.84 | $201.92 | 640800 |
| 2024-11-05 | 30.49 | $203.50 | 532844 |
| 2024-11-04 | 32.11 | $207.33 | 773708 |
| 2024-11-01 | 33.83 | $211.21 | 1.1M |
| 2024-10-31 | 23.63 | $201.06 | 1.5M |
| 2024-10-30 | 46.60 | $235.22 | 439100 |
| 2024-10-29 | 48.19 | $236.44 | 244200 |
| 2024-10-28 | 48.43 | $236.63 | 245800 |
| 2024-10-25 | 44.19 | $233.63 | 252200 |
| 2024-10-24 | 46.60 | $235.62 | 241600 |
| 2024-10-23 | 49.44 | $237.82 | 233200 |
| 2024-10-22 | 47.92 | $236.71 | 222600 |
| 2024-10-21 | 47.53 | $236.42 | 273523 |
| 2024-10-18 | 52.05 | $239.94 | 432100 |
| 2024-10-17 | 43.67 | $234.14 | 303800 |
| 2024-10-16 | 44.93 | $235.12 | 213600 |
| 2024-10-15 | 45.26 | $235.38 | 278346 |
| 2024-10-14 | 47.76 | $237.34 | 255428 |
| 2024-10-11 | 45.86 | $236.03 | 213900 |
| 2024-10-10 | 43.76 | $234.62 | 320121 |
| 2024-10-09 | 43.45 | $234.41 | 184109 |
| 2024-10-08 | 44.05 | $234.95 | 348515 |
| 2024-10-07 | 41.24 | $232.96 | 360800 |
| 2024-10-04 | 48.45 | $239.18 | 210700 |
| 2024-10-03 | 48.93 | $239.54 | 266000 |
| 2024-10-02 | 55.13 | $243.93 | 213928 |
| 2024-10-01 | 57.00 | $245.13 | 268500 |
| 2024-09-30 | 60.58 | $247.32 | 261007 |
| 2024-09-27 | 60.05 | $246.83 | 321510 |
| 2024-09-26 | 57.98 | $244.95 | 418700 |
| 2024-09-25 | 58.08 | $245.02 | 481400 |
| 2024-09-24 | 59.39 | $245.90 | 252007 |
| 2024-09-23 | 58.35 | $244.87 | 157541 |
| 2024-09-20 | 55.88 | $242.50 | 629600 |
| 2024-09-19 | 60.44 | $245.68 | 299600 |
| 2024-09-18 | 55.99 | $241.53 | 260600 |
| 2024-09-17 | 55.89 | $241.44 | 318028 |
| 2024-09-16 | 63.01 | $246.05 | 289700 |
| 2024-09-13 | 63.01 | $246.05 | 290600 |
| 2024-09-12 | 59.67 | $242.73 | 208039 |
| 2024-09-11 | 62.58 | $244.53 | 232800 |
| 2024-09-10 | 66.47 | $246.80 | 275932 |
| 2024-09-09 | 64.86 | $245.04 | 327900 |
| 2024-09-06 | 64.39 | $244.53 | 331100 |
| 2024-09-05 | 63.13 | $243.15 | 221700 |
| 2024-09-04 | 66.06 | $244.96 | 226000 |
| 2024-09-03 | 65.96 | $244.84 | 274028 |
| 2024-08-30 | 66.47 | $245.17 | 435640 |
| 2024-08-29 | 65.21 | $243.54 | 196100 |
| 2024-08-28 | 63.93 | $241.92 | 219429 |
| 2024-08-27 | 63.84 | $241.81 | 279525 |
| 2024-08-26 | 63.80 | $241.76 | 268702 |
| 2024-08-23 | 64.62 | $242.41 | 182000 |
| 2024-08-22 | 62.25 | $239.07 | 253744 |
| 2024-08-21 | 61.67 | $238.27 | 200815 |
| 2024-08-20 | 60.78 | $237.04 | 160100 |
| 2024-08-19 | 61.84 | $238.00 | 464200 |
| 2024-08-16 | 63.21 | $239.25 | 291839 |
| 2024-08-15 | 62.23 | $237.70 | 391400 |
| 2024-08-14 | 58.82 | $232.65 | 352700 |
| 2024-08-13 | 58.42 | $232.07 | 327600 |
| 2024-08-12 | 55.71 | $228.31 | 303007 |
| 2024-08-09 | 56.91 | $229.59 | 665727 |
| 2024-08-08 | 57.28 | $230.00 | 1.4M |
| 2024-08-07 | 53.99 | $225.31 | 796428 |
| 2024-08-06 | 59.08 | $230.83 | 895322 |
| 2024-08-05 | 61.58 | $233.33 | 576237 |
| 2024-08-02 | 65.59 | $237.13 | 745200 |
| 2024-08-01 | 64.91 | $235.95 | 771500 |
| 2024-07-31 | 54.03 | $220.92 | 726841 |
| 2024-07-30 | 56.00 | $222.71 | 362400 |
| 2024-07-29 | 55.93 | $222.63 | 278700 |
| 2024-07-26 | 53.96 | $220.30 | 500600 |
| 2024-07-25 | 56.20 | $222.49 | 266800 |
| 2024-07-24 | 58.39 | $224.57 | 168000 |
| 2024-07-23 | 57.48 | $223.37 | 157009 |
| 2024-07-22 | 56.90 | $222.59 | 374607 |
| 2024-07-19 | 56.32 | $221.79 | 292416 |
| 2024-07-18 | 55.23 | $220.27 | 535138 |
| 2024-07-17 | 65.48 | $230.30 | 590200 |
| 2024-07-16 | 64.85 | $229.28 | 356023 |
| 2024-07-15 | 58.13 | $219.84 | 245300 |
| 2024-07-12 | 58.84 | $220.47 | 493043 |
| 2024-07-11 | 63.56 | $224.48 | 376311 |
| 2024-07-10 | 60.64 | $220.58 | 364342 |
| 2024-07-09 | 58.62 | $218.07 | 453240 |
| 2024-07-08 | 52.80 | $211.73 | 283224 |
| 2024-07-05 | 55.52 | $214.06 | 257204 |
| 2024-07-03 | 52.93 | $211.44 | 228226 |
| 2024-07-02 | 52.74 | $211.25 | 461800 |
| 2024-07-01 | 52.94 | $211.44 | 586213 |
| 2024-06-28 | 51.91 | $210.33 | 1.1M |
| 2024-06-27 | 48.95 | $207.23 | 617328 |
| 2024-06-26 | 40.93 | $200.03 | 436500 |
| 2024-06-25 | 39.15 | $198.62 | 315806 |
| 2024-06-24 | 40.90 | $200.73 | 344500 |
| 2024-06-21 | 43.23 | $203.40 | 767200 |
| 2024-06-20 | 41.67 | $202.08 | 658200 |
| 2024-06-18 | 41.68 | $202.09 | 378717 |
| 2024-06-17 | 44.77 | $205.77 | 505200 |
| 2024-06-14 | 47.03 | $208.29 | 193248 |
| 2024-06-13 | 47.96 | $209.30 | 339538 |
| 2024-06-12 | 49.61 | $211.10 | 341500 |
| 2024-06-11 | 45.06 | $206.54 | 340100 |
| 2024-06-10 | 45.53 | $207.09 | 550400 |
| 2024-06-07 | 50.53 | $212.57 | 427810 |
| 2024-06-06 | 54.51 | $216.40 | 511300 |
| 2024-06-05 | 53.56 | $215.35 | 385400 |
| 2024-06-04 | 53.29 | $215.05 | 441707 |
| 2024-06-03 | 53.19 | $214.93 | 693545 |
| 2024-05-31 | 47.94 | $209.07 | 1.2M |
| 2024-05-30 | 45.53 | $206.64 | 887539 |
| 2024-05-29 | 41.13 | $202.51 | 469700 |
| 2024-05-28 | 42.82 | $204.64 | 1.1M |
| 2024-05-24 | 44.21 | $206.35 | 476900 |
| 2024-05-23 | 44.36 | $206.54 | 1.0M |
| 2024-05-22 | 49.99 | $213.09 | 283100 |
| 2024-05-21 | 49.90 | $212.99 | 637044 |
| 2024-05-20 | 51.33 | $214.59 | 527500 |
| 2024-05-17 | 54.16 | $217.64 | 392913 |
| 2024-05-16 | 55.04 | $218.57 | 1.2M |
| 2024-05-15 | 56.17 | $219.79 | 489886 |
| 2024-05-14 | 50.47 | $212.62 | 470500 |
| 2024-05-13 | 45.49 | $207.32 | 457341 |
| 2024-05-10 | 41.95 | $203.93 | 316507 |
| 2024-05-09 | 42.54 | $204.70 | 407800 |
| 2024-05-08 | 37.91 | $200.45 | 460900 |
| 2024-05-07 | 38.65 | $201.52 | 462601 |
| 2024-05-06 | 38.05 | $200.96 | 551439 |
| 2024-05-03 | 39.40 | $203.01 | 604100 |
| 2024-05-02 | 34.80 | $198.73 | 706549 |
| 2024-05-01 | 44.38 | $211.54 | 620701 |
| 2024-04-30 | 41.02 | $208.75 | 489548 |
| 2024-04-29 | 40.69 | $208.48 | 502328 |
| 2024-04-26 | 38.56 | $206.71 | 433200 |
| 2024-04-25 | 38.56 | $206.71 | 345100 |
| 2024-04-24 | 42.00 | $211.17 | 201415 |
| 2024-04-23 | 41.93 | $211.11 | 284400 |
| 2024-04-22 | 37.60 | $207.27 | 329746 |
| 2024-04-19 | 36.77 | $206.56 | 416411 |
| 2024-04-18 | 37.31 | $207.38 | 154319 |
| 2024-04-17 | 37.91 | $208.30 | 170400 |
| 2024-04-16 | 39.07 | $210.10 | 202600 |
| 2024-04-15 | 39.43 | $210.66 | 288334 |
| 2024-04-12 | 41.89 | $214.44 | 189500 |
| 2024-04-11 | 43.94 | $217.42 | 178015 |
| 2024-04-10 | 44.51 | $218.24 | 161200 |
| 2024-04-09 | 48.56 | $223.79 | 228300 |
| 2024-04-08 | 42.38 | $216.90 | 245228 |
| 2024-04-05 | 42.26 | $216.77 | 304400 |
| 2024-04-04 | 37.44 | $211.89 | 333600 |
| 2024-04-03 | 39.25 | $214.74 | 328815 |
| 2024-04-02 | 41.01 | $217.39 | 428500 |
| 2024-04-01 | 44.98 | $222.88 | 195900 |
| 2024-03-28 | 47.60 | $226.17 | 289000 |
| 2024-03-27 | 45.49 | $223.87 | 306800 |
| 2024-03-26 | 37.75 | $216.39 | 360930 |
| 2024-03-25 | 40.11 | $219.65 | 288000 |
| 2024-03-22 | 41.07 | $220.94 | 198915 |
| 2024-03-21 | 43.74 | $224.39 | 312200 |
| 2024-03-20 | 39.51 | $220.48 | 178826 |
| 2024-03-19 | 36.72 | $218.07 | 377200 |
| 2024-03-18 | 34.82 | $216.47 | 225124 |
| 2024-03-15 | 33.54 | $215.39 | 508439 |
| 2024-03-14 | 35.26 | $218.21 | 228612 |
| 2024-03-13 | 37.83 | $222.17 | 196900 |
| 2024-03-12 | 40.99 | $226.56 | 173005 |
| 2024-03-11 | 41.40 | $227.11 | 239600 |
| 2024-03-08 | 38.52 | $224.40 | 305200 |
| 2024-03-07 | 41.75 | $228.88 | 390800 |
| 2024-03-06 | 36.84 | $224.51 | 274923 |
| 2024-03-05 | 35.38 | $223.28 | 296700 |
| 2024-03-04 | 36.50 | $225.00 | 198518 |
| 2024-03-01 | 34.20 | $223.00 | 240129 |
| 2024-02-29 | 33.96 | $222.79 | 405700 |
| 2024-02-28 | 35.11 | $224.79 | 302500 |
| 2024-02-27 | 35.83 | $226.04 | 381700 |
| 2024-02-26 | 36.87 | $227.84 | 684604 |
| 2024-02-23 | 43.43 | $237.75 | 512233 |
| 2024-02-22 | 43.38 | $237.70 | 785700 |
| 2024-02-21 | 55.25 | $250.95 | 499600 |
| 2024-02-20 | 55.25 | $250.95 | 284500 |
| 2024-02-16 | 55.38 | $251.07 | 218349 |
| 2024-02-15 | 59.59 | $255.05 | 167200 |
| 2024-02-14 | 54.67 | $249.07 | 142041 |
| 2024-02-13 | 53.67 | $247.95 | 173708 |
| 2024-02-12 | 58.96 | $252.73 | 102300 |
| 2024-02-09 | 58.40 | $252.04 | 148200 |
| 2024-02-08 | 57.82 | $251.32 | 112229 |
| 2024-02-07 | 57.49 | $250.89 | 182744 |
| 2024-02-06 | 58.88 | $252.25 | 202903 |
| 2024-02-05 | 52.30 | $244.10 | 140400 |
| 2024-02-02 | 53.95 | $245.74 | 178810 |
| 2024-02-01 | 55.90 | $247.65 | 174500 |
| 2024-01-31 | 51.72 | $242.83 | 246300 |
| 2024-01-30 | 53.75 | $244.85 | 130833 |
| 2024-01-29 | 56.00 | $247.02 | 127316 |
| 2024-01-26 | 53.82 | $244.45 | 149700 |
| 2024-01-25 | 54.25 | $244.88 | 168400 |
| 2024-01-24 | 51.79 | $241.96 | 156129 |
| 2024-01-23 | 57.79 | $247.90 | 162307 |
| 2024-01-22 | 63.28 | $252.58 | 391611 |
| 2024-01-19 | 58.70 | $246.83 | 249715 |
| 2024-01-18 | 58.32 | $246.38 | 147145 |
| 2024-01-17 | 57.10 | $244.94 | 226606 |
| 2024-01-16 | 58.19 | $245.91 | 254500 |
| 2024-01-12 | 61.94 | $249.15 | 120200 |
| 2024-01-11 | 61.35 | $248.34 | 250101 |
| 2024-01-10 | 61.53 | $248.50 | 186302 |
| 2024-01-09 | 61.08 | $247.84 | 263911 |
| 2024-01-08 | 62.30 | $249.01 | 213400 |
| 2024-01-05 | 55.40 | $239.46 | 227400 |
| 2024-01-04 | 57.07 | $241.06 | 334900 |
| 2024-01-03 | 58.06 | $242.02 | 255400 |
| 2024-01-02 | 67.89 | $250.44 | 217139 |
| 2023-12-29 | 67.20 | $249.34 | 117700 |
| 2023-12-28 | 67.74 | $249.77 | 155521 |
| 2023-12-27 | 68.65 | $250.51 | 228700 |
| 2023-12-26 | 70.58 | $252.11 | 165500 |
| 2023-12-22 | 70.00 | $250.95 | 162500 |
| 2023-12-21 | 70.54 | $251.43 | 154400 |
| 2023-12-20 | 68.69 | $247.61 | 178500 |
| 2023-12-19 | 76.10 | $253.83 | 326500 |
| 2023-12-18 | 75.86 | $253.24 | 298000 |
| 2023-12-15 | 77.50 | $254.58 | 578604 |
| 2023-12-14 | 79.49 | $256.21 | 601400 |
| 2023-12-13 | 74.27 | $242.63 | 284600 |
| 2023-12-12 | 69.00 | $233.08 | 150549 |
| 2023-12-11 | 68.01 | $231.56 | 223100 |
| 2023-12-08 | 67.70 | $231.08 | 235614 |
| 2023-12-07 | 69.70 | $232.58 | 207100 |
| 2023-12-06 | 67.82 | $229.45 | 255700 |
| 2023-12-05 | 66.62 | $227.56 | 203816 |
| 2023-12-04 | 68.93 | $229.36 | 268200 |
| 2023-12-01 | 67.94 | $227.67 | 224100 |
| 2023-11-30 | 66.76 | $225.69 | 718400 |
| 2023-11-29 | 63.93 | $221.25 | 350500 |
| 2023-11-28 | 62.97 | $219.83 | 321000 |
| 2023-11-27 | 62.31 | $218.85 | 183935 |
| 2023-11-24 | 63.52 | $219.95 | 76041 |
| 2023-11-22 | 62.43 | $218.22 | 124419 |
| 2023-11-21 | 61.40 | $216.57 | 169600 |
| 2023-11-20 | 60.23 | $214.73 | 195001 |
| 2023-11-17 | 59.00 | $212.79 | 224000 |
| 2023-11-16 | 59.77 | $213.64 | 346700 |
| 2023-11-15 | 58.52 | $211.59 | 370046 |
| 2023-11-14 | 57.49 | $209.90 | 245300 |
| 2023-11-13 | 53.57 | $203.86 | 293100 |
| 2023-11-10 | 50.86 | $200.05 | 216313 |
| 2023-11-09 | 50.02 | $198.90 | 247510 |
| 2023-11-08 | 51.16 | $200.48 | 376000 |
| 2023-11-07 | 54.38 | $204.81 | 460700 |
| 2023-11-06 | 61.36 | $213.03 | 455840 |
| 2023-11-03 | 60.18 | $211.03 | 484541 |
| 2023-11-02 | 59.08 | $209.19 | 721200 |
| 2023-11-01 | 40.95 | $187.51 | 843000 |
| 2023-10-31 | 37.60 | $184.75 | 464100 |
| 2023-10-30 | 30.32 | $179.39 | 318700 |
| 2023-10-27 | 30.32 | $179.39 | 206400 |
| 2023-10-26 | 31.28 | $180.95 | 219700 |
| 2023-10-25 | 34.19 | $185.37 | 185000 |
| 2023-10-24 | 37.32 | $189.57 | 274400 |
| 2023-10-23 | 34.77 | $187.68 | 264202 |
| 2023-10-20 | 34.60 | $187.56 | 229517 |
| 2023-10-19 | 32.58 | $186.02 | 288400 |
| 2023-10-18 | 36.64 | $191.82 | 208337 |
| 2023-10-17 | 38.41 | $194.07 | 348716 |
| 2023-10-16 | 34.54 | $191.17 | 331745 |
| 2023-10-13 | 32.33 | $189.58 | 309416 |
| 2023-10-12 | 29.14 | $187.35 | 284500 |
| 2023-10-11 | 32.31 | $192.23 | 187514 |
| 2023-10-10 | 37.93 | $199.24 | 269733 |
| 2023-10-09 | 30.95 | $194.95 | 157400 |
| 2023-10-06 | 32.36 | $196.70 | 268418 |
| 2023-10-05 | 31.75 | $196.34 | 252500 |
| 2023-10-04 | 30.34 | $195.49 | 299700 |
| 2023-10-03 | 27.11 | $193.56 | 282448 |
| 2023-10-02 | 28.64 | $195.90 | 212400 |
| 2023-09-29 | 28.98 | $196.41 | 222422 |
| 2023-09-28 | 30.26 | $198.32 | 257826 |
| 2023-09-27 | 27.38 | $196.51 | 276100 |
| 2023-09-26 | 29.61 | $199.99 | 379700 |
| 2023-09-25 | 32.07 | $203.44 | 294324 |
| 2023-09-22 | 32.50 | $204.02 | 395221 |
| 2023-09-21 | 31.66 | $203.46 | 175927 |
| 2023-09-20 | 35.65 | $208.74 | 208105 |
| 2023-09-19 | 36.59 | $209.87 | 311500 |
| 2023-09-18 | 37.76 | $211.27 | 278600 |
| 2023-09-15 | 39.63 | $213.45 | 688100 |
| 2023-09-14 | 40.66 | $214.62 | 513300 |
| 2023-09-13 | 39.01 | $213.34 | 372834 |
| 2023-09-12 | 35.24 | $210.51 | 222600 |
| 2023-09-11 | 36.20 | $211.79 | 387524 |
| 2023-09-08 | 29.03 | $206.80 | 213200 |
| 2023-09-07 | 28.79 | $206.64 | 242911 |
| 2023-09-06 | 30.92 | $210.02 | 290823 |
| 2023-09-05 | 28.42 | $208.34 | 281100 |
| 2023-09-01 | 31.82 | $213.55 | 284300 |
| 2023-08-31 | 30.59 | $212.74 | 538030 |
| 2023-08-30 | 35.00 | $218.72 | 427100 |
| 2023-08-29 | 33.41 | $217.68 | 366406 |
| 2023-08-28 | 30.08 | $215.54 | 215239 |
| 2023-08-25 | 30.49 | $216.14 | 154641 |
| 2023-08-24 | 28.72 | $214.98 | 178000 |
| 2023-08-23 | 30.34 | $217.55 | 183300 |
| 2023-08-22 | 29.86 | $217.22 | 180300 |
| 2023-08-21 | 30.57 | $218.39 | 193600 |
| 2023-08-18 | 29.50 | $217.61 | 250300 |
| 2023-08-17 | 31.66 | $221.24 | 186700 |
| 2023-08-16 | 32.38 | $222.40 | 172700 |
| 2023-08-15 | 33.60 | $224.35 | 172500 |
| 2023-08-14 | 35.85 | $227.77 | 275837 |
| 2023-08-11 | 35.20 | $227.23 | 237100 |
| 2023-08-10 | 35.60 | $227.86 | 200730 |
| 2023-08-09 | 36.24 | $228.88 | 235426 |
| 2023-08-08 | 36.77 | $229.75 | 593000 |
| 2023-08-07 | 44.12 | $240.17 | 189100 |
| 2023-08-04 | 41.69 | $237.88 | 223000 |
| 2023-08-03 | 42.92 | $239.47 | 605728 |
| 2023-08-02 | 51.19 | $248.61 | 428108 |
| 2023-08-01 | 51.88 | $249.28 | 262112 |
| 2023-07-31 | 53.85 | $251.17 | 225500 |
| 2023-07-28 | 55.05 | $252.32 | 263700 |
| 2023-07-27 | 53.10 | $250.07 | 318500 |
| 2023-07-26 | 59.65 | $256.07 | 456919 |
| 2023-07-25 | 59.68 | $256.09 | 360418 |
| 2023-07-24 | 60.90 | $257.17 | 533400 |
| 2023-07-21 | 62.70 | $258.77 | 313516 |
| 2023-07-20 | 62.04 | $257.78 | 267927 |
| 2023-07-19 | 57.34 | $251.30 | 181600 |
| 2023-07-18 | 57.66 | $251.61 | 355200 |
| 2023-07-17 | 54.19 | $247.25 | 199643 |
| 2023-07-14 | 53.03 | $245.86 | 301300 |
| 2023-07-13 | 54.17 | $247.07 | 212400 |
| 2023-07-12 | 53.83 | $246.64 | 162132 |
| 2023-07-11 | 50.93 | $242.98 | 180027 |
| 2023-07-10 | 47.64 | $239.12 | 174300 |
| 2023-07-07 | 44.72 | $235.92 | 153045 |
| 2023-07-06 | 43.27 | $234.38 | 183146 |
| 2023-07-05 | 45.65 | $237.61 | 140000 |
| 2023-07-03 | 46.49 | $238.73 | 100426 |
| 2023-06-30 | 49.03 | $242.03 | 342181 |
| 2023-06-29 | 42.65 | $234.95 | 182502 |
| 2023-06-28 | 42.64 | $234.94 | 300600 |
| 2023-06-27 | 43.82 | $236.62 | 237000 |
| 2023-06-26 | 45.90 | $239.53 | 268200 |
| 2023-06-23 | 43.96 | $237.30 | 688008 |
| 2023-06-22 | 48.49 | $243.43 | 380203 |
| 2023-06-21 | 49.65 | $244.89 | 515011 |
| 2023-06-20 | 56.78 | $252.98 | 374400 |
| 2023-06-16 | 56.36 | $252.40 | 443247 |
| 2023-06-15 | 53.65 | $248.80 | 314021 |
| 2023-06-14 | 50.18 | $244.53 | 459700 |
| 2023-06-13 | 45.18 | $239.06 | 249000 |
| 2023-06-12 | 41.49 | $235.44 | 239037 |
| 2023-06-09 | 42.71 | $237.06 | 197600 |
| 2023-06-08 | 43.85 | $238.56 | 190301 |
| 2023-06-07 | 45.01 | $240.09 | 309600 |
| 2023-06-06 | 41.02 | $235.98 | 333626 |
| 2023-06-05 | 44.52 | $240.67 | 320362 |
| 2023-06-02 | 40.18 | $236.47 | 317630 |
| 2023-06-01 | 37.18 | $233.77 | 266021 |
| 2023-05-31 | 37.83 | $234.75 | 436845 |
| 2023-05-30 | 34.84 | $232.06 | 181146 |
| 2023-05-26 | 35.02 | $232.35 | 186500 |
| 2023-05-25 | 35.49 | $233.17 | 262300 |
| 2023-05-24 | 35.41 | $233.09 | 209800 |
| 2023-05-23 | 37.75 | $237.27 | 195700 |
| 2023-05-22 | 42.97 | $245.34 | 185800 |
| 2023-05-19 | 41.48 | $243.78 | 195011 |
| 2023-05-18 | 42.43 | $245.19 | 197220 |
| 2023-05-17 | 42.62 | $245.48 | 206925 |
| 2023-05-16 | 43.41 | $246.71 | 180420 |
| 2023-05-15 | 44.42 | $248.31 | 160200 |
| 2023-05-12 | 45.22 | $249.59 | 241116 |
| 2023-05-11 | 45.28 | $249.69 | 213200 |
| 2023-05-10 | 45.16 | $249.51 | 287400 |
| 2023-05-09 | 46.55 | $251.99 | 355122 |
| 2023-05-08 | 50.90 | $259.18 | 422306 |
| 2023-05-05 | 50.14 | $257.95 | 437310 |
| 2023-05-04 | 44.13 | $248.90 | 888023 |
| 2023-05-03 | 62.49 | $272.12 | 441900 |
| 2023-05-02 | 60.17 | $268.70 | 316746 |
| 2023-05-01 | 66.34 | $274.11 | 262217 |
| 2023-04-28 | 65.35 | $272.52 | 284100 |
| 2023-04-27 | 62.82 | $268.66 | 214009 |
| 2023-04-26 | 60.72 | $265.68 | 325800 |
| 2023-04-25 | 63.78 | $268.34 | 163142 |
| 2023-04-24 | 64.92 | $269.32 | 156701 |
| 2023-04-21 | 64.85 | $269.21 | 264027 |
| 2023-04-20 | 63.85 | $267.53 | 295600 |
| 2023-04-19 | 64.85 | $268.49 | 473200 |
| 2023-04-18 | 59.27 | $259.69 | 249932 |
| 2023-04-17 | 60.26 | $260.65 | 220041 |
| 2023-04-14 | 63.61 | $263.83 | 156705 |
| 2023-04-13 | 62.92 | $262.70 | 257500 |
| 2023-04-12 | 62.22 | $261.55 | 240147 |
| 2023-04-11 | 67.41 | $266.50 | 211623 |
| 2023-04-10 | 64.63 | $261.60 | 155533 |
| 2023-04-06 | 65.60 | $262.49 | 312036 |
| 2023-04-05 | 65.42 | $262.17 | 331133 |
| 2023-04-04 | 61.90 | $256.09 | 193000 |
| 2023-04-03 | 59.13 | $251.84 | 220118 |
| 2023-03-31 | 60.58 | $253.31 | 211900 |
| 2023-03-30 | 57.66 | $248.95 | 201500 |
| 2023-03-29 | 55.80 | $246.33 | 290300 |
| 2023-03-28 | 55.82 | $246.36 | 244239 |
| 2023-03-27 | 56.39 | $247.02 | 338800 |
| 2023-03-24 | 58.00 | $248.93 | 288100 |
| 2023-03-23 | 52.91 | $241.34 | 343014 |
| 2023-03-22 | 52.53 | $240.80 | 494700 |
| 2023-03-21 | 55.83 | $244.87 | 556724 |
| 2023-03-20 | 50.32 | $237.32 | 293624 |
| 2023-03-17 | 49.15 | $235.84 | 630519 |
| 2023-03-16 | 46.18 | $232.22 | 594063 |
| 2023-03-15 | 39.98 | $225.49 | 464506 |
| 2023-03-14 | 41.03 | $227.06 | 687746 |
| 2023-03-13 | 37.01 | $223.03 | 361354 |
| 2023-03-10 | 36.86 | $222.88 | 394600 |
| 2023-03-09 | 40.56 | $228.85 | 464214 |
| 2023-03-08 | 39.33 | $227.58 | 250900 |
| 2023-03-07 | 41.12 | $230.38 | 418934 |
| 2023-03-06 | 43.30 | $233.66 | 240821 |
| 2023-03-03 | 47.34 | $239.19 | 347432 |
| 2023-03-02 | 44.19 | $235.67 | 252600 |
| 2023-03-01 | 42.33 | $233.66 | 315700 |
| 2023-02-28 | 45.62 | $238.23 | 574800 |
| 2023-02-27 | 46.15 | $238.93 | 402100 |
| 2023-02-24 | 42.81 | $235.18 | 666600 |
| 2023-02-23 | 43.21 | $235.77 | 676512 |
| 2023-02-22 | 46.71 | $240.75 | 403120 |
| 2023-02-21 | 47.14 | $241.33 | 251000 |
| 2023-02-17 | 51.85 | $247.47 | 230107 |
| 2023-02-16 | 51.00 | $246.35 | 208047 |
| 2023-02-15 | 51.64 | $247.17 | 245300 |
| 2023-02-14 | 50.27 | $245.26 | 193019 |
| 2023-02-13 | 50.73 | $245.90 | 155100 |
| 2023-02-10 | 50.44 | $245.48 | 286815 |
| 2023-02-09 | 52.47 | $248.47 | 171400 |
| 2023-02-08 | 56.40 | $253.95 | 180000 |
| 2023-02-07 | 59.13 | $257.50 | 185408 |
| 2023-02-06 | 56.84 | $253.41 | 242731 |
| 2023-02-03 | 60.84 | $258.47 | 476926 |
| 2023-02-02 | 64.01 | $262.22 | 475600 |
| 2023-02-01 | 57.21 | $250.18 | 223700 |
| 2023-01-31 | 52.42 | $243.42 | 180245 |
| 2023-01-30 | 50.56 | $241.04 | 185700 |
| 2023-01-27 | 52.88 | $243.86 | 197700 |
| 2023-01-26 | 50.71 | $241.01 | 196200 |
| 2023-01-25 | 50.22 | $240.36 | 173300 |
| 2023-01-24 | 46.48 | $235.62 | 185200 |
| 2023-01-23 | 48.42 | $238.28 | 276622 |
| 2023-01-20 | 46.35 | $235.69 | 354133 |
| 2023-01-19 | 45.96 | $235.20 | 366016 |
| 2023-01-18 | 46.77 | $236.44 | 241829 |
| 2023-01-17 | 49.94 | $241.10 | 338200 |
| 2023-01-13 | 49.86 | $240.98 | 262843 |
| 2023-01-12 | 48.20 | $238.54 | 545100 |
| 2023-01-11 | 48.97 | $239.77 | 1.0M |
| 2023-01-10 | 64.88 | $259.48 | 243000 |
| 2023-01-09 | 63.56 | $257.15 | 295900 |
| 2023-01-06 | 64.33 | $257.93 | 512641 |
| 2023-01-05 | 61.51 | $253.00 | 395346 |
| 2023-01-04 | 66.03 | $257.50 | 288024 |
| 2023-01-03 | 61.46 | $249.85 | 259100 |
| 2022-12-30 | 61.32 | $249.63 | 240800 |
| 2022-12-29 | 63.05 | $251.35 | 210900 |
| 2022-12-28 | 60.72 | $247.55 | 348000 |
| 2022-12-27 | 62.01 | $248.87 | 198500 |
| 2022-12-23 | 61.97 | $248.81 | 276028 |
| 2022-12-22 | 61.55 | $248.05 | 224103 |
| 2022-12-21 | 61.37 | $247.71 | 399200 |
| 2022-12-20 | 58.61 | $242.71 | 327603 |
| 2022-12-19 | 59.13 | $243.35 | 356200 |
| 2022-12-16 | 62.07 | $247.01 | 655122 |
| 2022-12-15 | 64.63 | $250.07 | 336700 |
| 2022-12-14 | 67.40 | $253.28 | 620900 |
| 2022-12-13 | 67.58 | $253.49 | 523100 |
| 2022-12-12 | 65.49 | $248.47 | 502144 |
| 2022-12-09 | 65.01 | $247.34 | 712200 |
| 2022-12-08 | 64.07 | $245.13 | 441300 |
| 2022-12-07 | 61.97 | $240.32 | 385440 |
| 2022-12-06 | 59.96 | $235.97 | 474849 |
| 2022-12-05 | 59.87 | $235.78 | 277600 |
| 2022-12-02 | 64.71 | $242.58 | 493514 |
| 2022-12-01 | 66.38 | $244.80 | 835700 |
| 2022-11-30 | 61.90 | $234.12 | 644400 |
| 2022-11-29 | 57.93 | $226.15 | 430000 |
| 2022-11-28 | 57.04 | $224.49 | 425300 |
| 2022-11-25 | 57.77 | $225.54 | 151613 |
| 2022-11-23 | 57.89 | $225.71 | 456900 |
| 2022-11-22 | 53.41 | $217.00 | 236500 |
| 2022-11-21 | 51.75 | $214.04 | 320707 |
| 2022-11-18 | 53.82 | $217.40 | 414800 |
| 2022-11-17 | 51.90 | $213.86 | 230807 |
| 2022-11-16 | 53.96 | $217.29 | 454236 |
| 2022-11-15 | 52.78 | $215.02 | 494503 |
| 2022-11-14 | 50.09 | $210.00 | 340406 |
| 2022-11-11 | 55.81 | $219.51 | 514900 |
| 2022-11-10 | 55.14 | $218.20 | 339800 |
| 2022-11-09 | 44.25 | $200.45 | 428200 |
| 2022-11-08 | 44.46 | $200.81 | 236300 |
| 2022-11-07 | 46.37 | $204.13 | 209428 |
| 2022-11-04 | 45.20 | $202.39 | 292700 |
| 2022-11-03 | 44.22 | $200.92 | 311400 |
| 2022-11-02 | 48.40 | $208.40 | 446200 |
| 2022-11-01 | 55.63 | $219.24 | 451800 |
| 2022-10-31 | 52.73 | $214.56 | 504900 |
| 2022-10-28 | 52.46 | $214.13 | 591733 |
| 2022-10-27 | 50.50 | $211.00 | 547600 |
| 2022-10-26 | 48.31 | $207.62 | 574830 |
| 2022-10-25 | 46.15 | $204.39 | 369342 |
| 2022-10-24 | 40.26 | $196.37 | 406419 |
| 2022-10-21 | 40.95 | $197.67 | 463100 |
| 2022-10-20 | 37.83 | $193.67 | 441823 |
| 2022-10-19 | 39.95 | $197.90 | 218100 |
| 2022-10-18 | 42.29 | $202.31 | 392413 |
| 2022-10-17 | 42.09 | $202.04 | 479924 |
| 2022-10-14 | 37.28 | $195.67 | 399925 |
| 2022-10-13 | 35.39 | $193.30 | 471402 |
| 2022-10-12 | 29.82 | $186.76 | 548507 |
| 2022-10-11 | 31.50 | $191.03 | 337824 |
| 2022-10-10 | 30.85 | $190.28 | 304211 |
| 2022-10-07 | 32.39 | $194.22 | 344700 |
| 2022-10-06 | 34.55 | $199.43 | 397555 |
| 2022-10-05 | 37.33 | $205.55 | 361700 |
| 2022-10-04 | 37.66 | $206.25 | 972800 |
| 2022-10-03 | 38.70 | $208.50 | 411400 |
| 2022-09-30 | 33.21 | $201.46 | 412816 |
| 2022-09-29 | 34.25 | $203.97 | 277100 |
| 2022-09-28 | 35.95 | $207.96 | 316400 |
| 2022-09-27 | 31.06 | $201.97 | 302600 |
| 2022-09-26 | 31.98 | $204.34 | 227233 |
| 2022-09-23 | 33.21 | $207.48 | 426400 |
| 2022-09-22 | 35.01 | $211.88 | 379400 |
| 2022-09-21 | 35.98 | $214.19 | 302300 |
| 2022-09-20 | 38.65 | $220.24 | 432328 |
| 2022-09-19 | 39.91 | $222.95 | 361635 |
| 2022-09-16 | 42.02 | $227.35 | 1.1M |
| 2022-09-15 | 44.74 | $232.67 | 482229 |
| 2022-09-14 | 48.06 | $238.65 | 466800 |
| 2022-09-13 | 47.46 | $237.69 | 398928 |
| 2022-09-12 | 51.85 | $245.15 | 346000 |
| 2022-09-09 | 50.09 | $242.15 | 243003 |
| 2022-09-08 | 47.22 | $237.46 | 296121 |
| 2022-09-07 | 44.42 | $233.13 | 455639 |
| 2022-09-06 | 35.90 | $221.70 | 313744 |
| 2022-09-02 | 36.40 | $222.77 | 379200 |
| 2022-09-01 | 38.22 | $226.65 | 326100 |
| 2022-08-31 | 37.92 | $226.26 | 402100 |
| 2022-08-30 | 35.46 | $223.00 | 301900 |
| 2022-08-29 | 34.65 | $221.93 | 265500 |
| 2022-08-26 | 35.52 | $224.14 | 282830 |
| 2022-08-25 | 40.11 | $234.72 | 236600 |
| 2022-08-24 | 36.63 | $229.98 | 210942 |
| 2022-08-23 | 36.41 | $229.69 | 362240 |
| 2022-08-22 | 38.93 | $235.50 | 311615 |
| 2022-08-19 | 42.10 | $242.18 | 238500 |
| 2022-08-18 | 43.76 | $245.45 | 291043 |
| 2022-08-17 | 43.43 | $244.94 | 376114 |
| 2022-08-16 | 47.70 | $253.11 | 545133 |
| 2022-08-15 | 48.55 | $254.65 | 464802 |
| 2022-08-12 | 49.82 | $256.95 | 133123 |
| 2022-08-11 | 48.10 | $253.87 | 220348 |
| 2022-08-10 | 48.19 | $254.05 | 177536 |
| 2022-08-09 | 45.59 | $249.30 | 396300 |
| 2022-08-08 | 48.83 | $255.91 | 315337 |
| 2022-08-05 | 45.88 | $250.57 | 237700 |
| 2022-08-04 | 45.87 | $250.56 | 452800 |
| 2022-08-03 | 47.93 | $254.97 | 704800 |
| 2022-08-02 | 45.77 | $250.85 | 758618 |
| 2022-08-01 | 42.72 | $245.30 | 726400 |
| 2022-07-29 | 39.93 | $240.46 | 1.7M |
| 2022-07-28 | 42.03 | $245.69 | 1.9M |
| 2022-07-27 | 52.52 | $266.53 | 436817 |
| 2022-07-26 | 50.32 | $262.64 | 264200 |
| 2022-07-25 | 50.57 | $263.07 | 381607 |
| 2022-07-22 | 51.75 | $265.18 | 370000 |
| 2022-07-21 | 52.94 | $267.32 | 516441 |
| 2022-07-20 | 47.86 | $257.77 | 463310 |
| 2022-07-19 | 45.99 | $254.55 | 449000 |
| 2022-07-18 | 39.49 | $244.38 | 442400 |
| 2022-07-15 | 39.33 | $244.14 | 316617 |
| 2022-07-14 | 35.86 | $239.09 | 408300 |
| 2022-07-13 | 37.23 | $242.51 | 336322 |
| 2022-07-12 | 37.73 | $243.77 | 285300 |
| 2022-07-11 | 39.54 | $248.24 | 329482 |
| 2022-07-08 | 42.30 | $254.66 | 406039 |
| 2022-07-07 | 42.86 | $255.92 | 350600 |
| 2022-07-06 | 40.42 | $251.80 | 350218 |
| 2022-07-05 | 40.60 | $252.25 | 267319 |
| 2022-07-01 | 41.71 | $255.09 | 369021 |
| 2022-06-30 | 36.31 | $245.85 | 673800 |
| 2022-06-29 | 40.55 | $256.83 | 219430 |
| 2022-06-28 | 38.32 | $253.26 | 427700 |
| 2022-06-27 | 40.89 | $259.56 | 256747 |
| 2022-06-24 | 39.98 | $258.05 | 764346 |
| 2022-06-23 | 35.88 | $251.49 | 343735 |
| 2022-06-22 | 33.53 | $247.91 | 395100 |
| 2022-06-21 | 33.92 | $249.11 | 338110 |
| 2022-06-17 | 31.23 | $244.93 | 593014 |
| 2022-06-16 | 32.59 | $249.44 | 312700 |
| 2022-06-15 | 35.10 | $257.22 | 266300 |
| 2022-06-14 | 32.10 | $252.51 | 334511 |
| 2022-06-13 | 34.34 | $259.51 | 310839 |
| 2022-06-10 | 37.22 | $267.67 | 190400 |
| 2022-06-09 | 38.81 | $271.88 | 281300 |
| 2022-06-08 | 42.70 | $281.31 | 161900 |
| 2022-06-07 | 44.51 | $285.33 | 226033 |
| 2022-06-06 | 43.65 | $283.80 | 220834 |
| 2022-06-03 | 42.57 | $281.85 | 281300 |
| 2022-06-02 | 46.34 | $290.57 | 169928 |
| 2022-06-01 | 42.02 | $282.86 | 196500 |
| 2022-05-31 | 44.16 | $287.74 | 283400 |
| 2022-05-27 | 45.21 | $290.09 | 210300 |
| 2022-05-26 | 42.66 | $285.47 | 301112 |
| 2022-05-25 | 41.28 | $283.01 | 220700 |
| 2022-05-24 | 42.10 | $285.11 | 261903 |
| 2022-05-23 | 43.78 | $289.36 | 346444 |
| 2022-05-20 | 42.73 | $287.30 | 390300 |
| 2022-05-19 | 43.25 | $288.69 | 420500 |
| 2022-05-18 | 42.12 | $286.34 | 610330 |
| 2022-05-17 | 44.41 | $292.76 | 648246 |
| 2022-05-16 | 38.78 | $281.34 | 375200 |
| 2022-05-13 | 37.26 | $278.46 | 386539 |
| 2022-05-12 | 32.12 | $269.24 | 507900 |
| 2022-05-11 | 31.03 | $267.37 | 581300 |
| 2022-05-10 | 31.13 | $267.76 | 685710 |
| 2022-05-09 | 26.54 | $259.70 | 533348 |
| 2022-05-06 | 28.78 | $269.61 | 313700 |
| 2022-05-05 | 30.82 | $277.78 | 476100 |
| 2022-05-04 | 33.25 | $286.65 | 423100 |
| 2022-05-03 | 32.22 | $284.85 | 321600 |
| 2022-05-02 | 30.91 | $282.53 | 469900 |
| 2022-04-29 | 31.69 | $285.62 | 442300 |
| 2022-04-28 | 34.29 | $295.50 | 989544 |
| 2022-04-27 | 40.98 | $316.18 | 373300 |
| 2022-04-26 | 41.24 | $316.89 | 306800 |
| 2022-04-25 | 44.88 | $326.35 | 369322 |
| 2022-04-22 | 42.20 | $321.11 | 519200 |
| 2022-04-21 | 49.86 | $338.51 | 484500 |
| 2022-04-20 | 53.88 | $346.04 | 267708 |
| 2022-04-19 | 50.17 | $338.73 | 345228 |
| 2022-04-18 | 43.22 | $327.01 | 185400 |
| 2022-04-14 | 48.49 | $336.62 | 285422 |
| 2022-04-13 | 49.37 | $338.10 | 387747 |
| 2022-04-12 | 50.30 | $339.69 | 220200 |
| 2022-04-11 | 49.85 | $338.88 | 199100 |
| 2022-04-08 | 54.30 | $346.47 | 168600 |
| 2022-04-07 | 52.55 | $343.17 | 238844 |
| 2022-04-06 | 51.57 | $341.33 | 275630 |
| 2022-04-05 | 52.25 | $342.55 | 318400 |
| 2022-04-04 | 53.35 | $344.55 | 384100 |
| 2022-04-01 | 59.45 | $354.82 | 268500 |
| 2022-03-31 | 59.46 | $354.83 | 480537 |
| 2022-03-30 | 56.61 | $348.31 | 213200 |
| 2022-03-29 | 56.01 | $346.98 | 240300 |
| 2022-03-28 | 55.11 | $344.94 | 200039 |
| 2022-03-25 | 52.61 | $339.40 | 224700 |
| 2022-03-24 | 50.25 | $334.45 | 256715 |
| 2022-03-23 | 47.50 | $328.97 | 702500 |
| 2022-03-22 | 57.31 | $346.85 | 236645 |
| 2022-03-21 | 58.50 | $348.70 | 209536 |
| 2022-03-18 | 59.27 | $349.93 | 436615 |
| 2022-03-17 | 58.03 | $347.05 | 221400 |
| 2022-03-16 | 55.38 | $341.12 | 417000 |
| 2022-03-15 | 52.73 | $335.58 | 269100 |
| 2022-03-14 | 52.26 | $334.61 | 240443 |
| 2022-03-11 | 52.98 | $335.99 | 271932 |
| 2022-03-10 | 54.71 | $339.35 | 298440 |
| 2022-03-09 | 56.67 | $343.10 | 447131 |
| 2022-03-08 | 54.11 | $336.96 | 646809 |
| 2022-03-07 | 59.73 | $347.25 | 393014 |
| 2022-03-04 | 61.33 | $349.98 | 302592 |
| 2022-03-03 | 58.90 | $343.66 | 278700 |
| 2022-03-02 | 57.48 | $340.12 | 273635 |
| 2022-03-01 | 54.58 | $333.24 | 235514 |
| 2022-02-28 | 56.21 | $336.31 | 382400 |
| 2022-02-25 | 59.90 | $343.01 | 415611 |
| 2022-02-24 | 57.96 | $338.06 | 381733 |
| 2022-02-23 | 50.78 | $322.35 | 322734 |
| 2022-02-22 | 50.87 | $322.53 | 420112 |
| 2022-02-18 | 47.38 | $315.78 | 215600 |
| 2022-02-17 | 48.45 | $317.99 | 224200 |
| 2022-02-16 | 53.10 | $327.00 | 215900 |
| 2022-02-15 | 53.57 | $327.85 | 210321 |
| 2022-02-14 | 48.29 | $317.34 | 247300 |
| 2022-02-11 | 49.98 | $320.63 | 286100 |
| 2022-02-10 | 51.96 | $324.41 | 367900 |
| 2022-02-09 | 56.31 | $332.15 | 254000 |
| 2022-02-08 | 51.65 | $322.77 | 192600 |
| 2022-02-07 | 46.44 | $313.74 | 253326 |
| 2022-02-04 | 46.16 | $313.29 | 306100 |
| 2022-02-03 | 44.74 | $310.92 | 267621 |
| 2022-02-02 | 43.53 | $308.89 | 542000 |
| 2022-02-01 | 43.81 | $309.50 | 230300 |
| 2022-01-31 | 44.10 | $310.19 | 352000 |
| 2022-01-28 | 38.10 | $299.85 | 237500 |
| 2022-01-27 | 35.36 | $295.56 | 370000 |
| 2022-01-26 | 36.50 | $298.74 | 467900 |
| 2022-01-25 | 38.60 | $304.42 | 396725 |
| 2022-01-24 | 44.08 | $317.29 | 451313 |
| 2022-01-21 | 46.98 | $323.20 | 256800 |
| 2022-01-20 | 47.81 | $324.83 | 398700 |
| 2022-01-19 | 52.09 | $332.86 | 504323 |
| 2022-01-18 | 48.16 | $325.70 | 538100 |
| 2022-01-14 | 48.18 | $325.75 | 363930 |
| 2022-01-13 | 50.32 | $329.86 | 286446 |
| 2022-01-12 | 52.94 | $334.66 | 375225 |
| 2022-01-11 | 50.68 | $330.20 | 320045 |
| 2022-01-10 | 47.06 | $323.52 | 582100 |
| 2022-01-07 | 42.83 | $316.42 | 423220 |
| 2022-01-06 | 48.21 | $326.86 | 287827 |
| 2022-01-05 | 49.21 | $328.64 | 252501 |
| 2022-01-04 | 52.67 | $334.55 | 296809 |
| 2022-01-03 | 52.77 | $334.73 | 403543 |
| 2021-12-31 | 49.38 | $328.48 | 168300 |
| 2021-12-30 | 50.71 | $330.89 | 140000 |
| 2021-12-29 | 52.27 | $333.69 | 289202 |
| 2021-12-28 | 50.38 | $330.03 | 233100 |
| 2021-12-27 | 50.97 | $331.16 | 131547 |
| 2021-12-23 | 49.06 | $327.38 | 228700 |
| 2021-12-22 | 49.45 | $328.19 | 367815 |
| 2021-12-21 | 46.07 | $321.50 | 260600 |
| 2021-12-20 | 40.97 | $312.40 | 558600 |
| 2021-12-17 | 45.01 | $321.50 | 582674 |
| 2021-12-16 | 42.96 | $318.00 | 450100 |
| 2021-12-15 | 43.41 | $319.03 | 395715 |
| 2021-12-14 | 42.71 | $317.78 | 368323 |
| 2021-12-13 | 43.94 | $320.76 | 495900 |
| 2021-12-10 | 44.15 | $321.29 | 342700 |
| 2021-12-09 | 43.69 | $320.35 | 293933 |
| 2021-12-08 | 44.79 | $323.28 | 325334 |
| 2021-12-07 | 44.12 | $321.81 | 474600 |
| 2021-12-06 | 43.50 | $320.42 | 575600 |
| 2021-12-03 | 36.19 | $305.22 | 565110 |
| 2021-12-02 | 32.40 | $298.30 | 511400 |
| 2021-12-01 | 27.16 | $289.48 | 551541 |
| 2021-11-30 | 29.09 | $297.42 | 637718 |
| 2021-11-29 | 32.24 | $308.95 | 396610 |
| 2021-11-26 | 29.86 | $305.15 | 304500 |
| 2021-11-24 | 33.59 | $317.77 | 360104 |
| 2021-11-23 | 32.00 | $315.29 | 596000 |
| 2021-11-22 | 33.84 | $321.24 | 448700 |
| 2021-11-19 | 32.35 | $318.83 | 698400 |
| 2021-11-18 | 35.92 | $329.99 | 337340 |
| 2021-11-17 | 39.45 | $339.52 | 548200 |
| 2021-11-16 | 39.92 | $340.71 | 320800 |
| 2021-11-15 | 38.43 | $338.14 | 331306 |
| 2021-11-12 | 39.14 | $340.12 | 285900 |
| 2021-11-11 | 38.12 | $338.26 | 529123 |
| 2021-11-10 | 39.36 | $341.94 | 311300 |
| 2021-11-09 | 39.49 | $342.32 | 664900 |
| 2021-11-08 | 42.96 | $352.41 | 282815 |
| 2021-11-05 | 43.29 | $353.31 | 244500 |
| 2021-11-04 | 40.03 | $346.46 | 502300 |
| 2021-11-03 | 40.53 | $348.03 | 516612 |
| 2021-11-02 | 48.62 | $369.71 | 286900 |
| 2021-11-01 | 43.44 | $359.24 | 558728 |
| 2021-10-29 | 42.23 | $356.94 | 516639 |
| 2021-10-28 | 36.86 | $347.36 | 949320 |
| 2021-10-27 | 44.64 | $366.27 | 324500 |
| 2021-10-26 | 48.26 | $373.36 | 311320 |
| 2021-10-25 | 50.20 | $376.90 | 227200 |
| 2021-10-22 | 49.99 | $376.51 | 137700 |
| 2021-10-21 | 50.91 | $378.28 | 203900 |
| 2021-10-20 | 47.79 | $372.25 | 231140 |
| 2021-10-19 | 45.36 | $367.82 | 260400 |
| 2021-10-18 | 40.66 | $359.87 | 169048 |
| 2021-10-15 | 42.10 | $363.20 | 212400 |
| 2021-10-14 | 42.65 | $364.48 | 203200 |
| 2021-10-13 | 36.48 | $354.51 | 227500 |
| 2021-10-12 | 34.43 | $351.46 | 399300 |
| 2021-10-11 | 35.39 | $354.14 | 446043 |
| 2021-10-08 | 38.72 | $362.91 | 519900 |
| 2021-10-07 | 43.65 | $373.99 | 250100 |
| 2021-10-06 | 46.04 | $378.74 | 211523 |
| 2021-10-05 | 44.12 | $375.61 | 179111 |
| 2021-10-04 | 43.35 | $374.34 | 223500 |
| 2021-10-01 | 47.77 | $383.27 | 133447 |
| 2021-09-30 | 43.66 | $376.55 | 183844 |
| 2021-09-29 | 48.31 | $385.20 | 178231 |
| 2021-09-28 | 49.60 | $387.42 | 368446 |
| 2021-09-27 | 49.48 | $387.22 | 225911 |
| 2021-09-24 | 49.95 | $388.09 | 110400 |
| 2021-09-23 | 50.59 | $389.30 | 198005 |
| 2021-09-22 | 47.45 | $383.33 | 122622 |
| 2021-09-21 | 44.53 | $378.14 | 140442 |
| 2021-09-20 | 44.98 | $379.11 | 169214 |
| 2021-09-17 | 47.99 | $385.57 | 251426 |
| 2021-09-16 | 48.19 | $385.97 | 104700 |
| 2021-09-15 | 49.44 | $388.67 | 125200 |
| 2021-09-14 | 48.82 | $387.34 | 202901 |
| 2021-09-13 | 44.07 | $377.73 | 228747 |
| 2021-09-10 | 41.21 | $372.42 | 290000 |
| 2021-09-09 | 46.77 | $385.40 | 406915 |
| 2021-09-08 | 54.70 | $400.11 | 203744 |
| 2021-09-07 | 54.22 | $399.14 | 310729 |
| 2021-09-03 | 53.87 | $398.43 | 258100 |
| 2021-09-02 | 57.45 | $404.61 | 259522 |
| 2021-09-01 | 54.15 | $397.56 | 182600 |
| 2021-08-31 | 53.12 | $395.46 | 339600 |
| 2021-08-30 | 51.71 | $392.58 | 171800 |
| 2021-08-27 | 49.53 | $388.22 | 138500 |
| 2021-08-26 | 48.38 | $385.96 | 212916 |
| 2021-08-25 | 48.04 | $385.28 | 120700 |
| 2021-08-24 | 48.43 | $386.17 | 205400 |
| 2021-08-23 | 46.68 | $382.43 | 446313 |
| 2021-08-20 | 44.10 | $377.07 | 145943 |
| 2021-08-19 | 43.51 | $375.84 | 166200 |
| 2021-08-18 | 41.64 | $371.96 | 210300 |
| 2021-08-17 | 43.90 | $378.34 | 256000 |
| 2021-08-16 | 41.04 | $372.35 | 206678 |
| 2021-08-13 | 37.90 | $366.08 | 184200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-70.63
2026-08-10
Close Price
$133.00
Vol: 586085
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.97
Average
-54.64
Maximum
-0.06
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -70.63 | $133.00 | 586085 |
| 2026-08-07 | -58.98 | $134.98 | 752300 |
| 2026-08-06 | -35.96 | $138.89 | 1.3M |
| 2026-08-05 | -45.80 | $136.78 | 645245 |
| 2026-08-04 | -25.15 | $140.12 | 605108 |
| 2026-08-03 | -27.75 | $139.70 | 1.0M |
| 2026-07-31 | -22.11 | $136.71 | 558100 |
| 2026-07-30 | -61.59 | $132.30 | 374400 |
| 2026-07-29 | -39.63 | $134.65 | 548900 |
| 2026-07-28 | -34.83 | $134.20 | 360417 |
| 2026-07-27 | -56.85 | $131.05 | 432600 |
| 2026-07-24 | -49.51 | $132.10 | 514544 |
| 2026-07-23 | -56.08 | $131.16 | 418305 |
| 2026-07-22 | -30.40 | $134.80 | 344000 |
| 2026-07-21 | -23.21 | $135.01 | 372624 |
| 2026-07-20 | -28.11 | $134.03 | 294700 |
| 2026-07-17 | -24.95 | $134.61 | 369049 |
| 2026-07-16 | -20.84 | $135.22 | 585400 |
| 2026-07-15 | -35.14 | $131.75 | 427500 |
| 2026-07-14 | -44.61 | $130.16 | 365200 |
| 2026-07-13 | -7.44 | $136.40 | 359400 |
| 2026-07-10 | -8.38 | $135.73 | 529500 |
| 2026-07-09 | -16.74 | $134.04 | 531426 |
| 2026-07-08 | -40.05 | $130.35 | 267300 |
| 2026-07-07 | -19.90 | $133.54 | 478945 |
| 2026-07-06 | -14.43 | $134.32 | 435022 |
| 2026-07-02 | -16.53 | $133.99 | 673200 |
| 2026-07-01 | -43.48 | $129.75 | 427229 |
| 2026-06-30 | -62.49 | $126.76 | 355563 |
| 2026-06-29 | -57.85 | $127.49 | 399000 |
| 2026-06-26 | -42.78 | $129.86 | 602443 |
| 2026-06-25 | -55.94 | $127.79 | 310305 |
| 2026-06-24 | -64.08 | $126.51 | 267734 |
| 2026-06-23 | -78.39 | $124.26 | 407232 |
| 2026-06-22 | -94.85 | $121.67 | 722851 |
| 2026-06-18 | -76.54 | $127.00 | 557458 |
| 2026-06-17 | -92.82 | $124.96 | 427111 |
| 2026-06-16 | -72.07 | $127.87 | 426441 |
| 2026-06-15 | -53.72 | $130.09 | 437434 |
| 2026-06-12 | -50.50 | $130.48 | 391300 |
| 2026-06-11 | -60.17 | $129.31 | 549300 |
| 2026-06-10 | -36.69 | $132.15 | 517002 |
| 2026-06-09 | -3.43 | $135.75 | 579532 |
| 2026-06-08 | -35.27 | $131.74 | 413339 |
| 2026-06-05 | -52.23 | $129.84 | 723524 |
| 2026-06-04 | -35.48 | $132.11 | 481242 |
| 2026-06-03 | -47.90 | $128.56 | 660105 |
| 2026-06-02 | -62.20 | $125.24 | 652447 |
| 2026-06-01 | -49.10 | $127.57 | 854933 |
| 2026-05-29 | -43.08 | $128.64 | 549500 |
| 2026-05-28 | -37.35 | $129.66 | 794136 |
| 2026-05-27 | -35.60 | $130.06 | 637100 |
| 2026-05-26 | -25.39 | $131.89 | 1.1M |
| 2026-05-22 | -26.00 | $132.75 | 648600 |
| 2026-05-21 | -31.63 | $131.90 | 624432 |
| 2026-05-20 | -16.87 | $135.18 | 641701 |
| 2026-05-19 | -32.77 | $132.74 | 744227 |
| 2026-05-18 | -43.78 | $130.41 | 796847 |
| 2026-05-15 | -47.09 | $129.71 | 542705 |
| 2026-05-14 | -44.40 | $130.28 | 557705 |
| 2026-05-13 | -45.53 | $130.04 | 705700 |
| 2026-05-12 | -50.31 | $129.03 | 771117 |
| 2026-05-11 | -47.04 | $129.72 | 857312 |
| 2026-05-08 | -31.25 | $133.06 | 947218 |
| 2026-05-07 | -36.97 | $131.68 | 1.3M |
| 2026-05-06 | -76.08 | $123.23 | 964100 |
| 2026-05-05 | -85.65 | $120.69 | 723042 |
| 2026-05-04 | -77.78 | $119.89 | 601301 |
| 2026-05-01 | -70.39 | $121.77 | 839918 |
| 2026-04-30 | -61.97 | $123.91 | 1.1M |
| 2026-04-29 | -25.05 | $133.30 | 622000 |
| 2026-04-28 | -16.32 | $135.52 | 795400 |
| 2026-04-27 | -17.71 | $135.07 | 776516 |
| 2026-04-24 | -11.82 | $136.56 | 1.0M |
| 2026-04-23 | -9.40 | $136.65 | 1.1M |
| 2026-04-22 | -2.55 | $138.81 | 3.4M |
| 2026-04-21 | -31.71 | $124.75 | 736247 |
| 2026-04-20 | -9.01 | $131.95 | 1.0M |
| 2026-04-17 | -10.18 | $131.58 | 1.3M |
| 2026-04-16 | -1.81 | $130.22 | 1.5M |
| 2026-04-15 | -1.90 | $126.34 | 775219 |
| 2026-04-14 | -4.12 | $125.21 | 823900 |
| 2026-04-13 | -1.03 | $123.18 | 640027 |
| 2026-04-10 | -15.93 | $118.39 | 475826 |
| 2026-04-09 | -5.18 | $120.27 | 981700 |
| 2026-04-08 | -8.60 | $119.03 | 691751 |
| 2026-04-07 | -28.77 | $115.51 | 521390 |
| 2026-04-06 | -31.46 | $115.04 | 451415 |
| 2026-04-02 | -15.59 | $117.81 | 493500 |
| 2026-04-01 | -12.09 | $118.42 | 596823 |
| 2026-03-31 | -17.02 | $119.61 | 692532 |
| 2026-03-30 | -40.51 | $114.93 | 797339 |
| 2026-03-27 | -34.04 | $116.22 | 1.1M |
| 2026-03-26 | -63.66 | $110.49 | 845000 |
| 2026-03-25 | -75.22 | $108.18 | 826100 |
| 2026-03-24 | -83.09 | $106.56 | 967565 |
| 2026-03-23 | -96.22 | $105.85 | 932709 |
| 2026-03-20 | -98.60 | $105.41 | 1.0M |
| 2026-03-19 | -93.95 | $107.05 | 634720 |
| 2026-03-18 | -89.65 | $107.81 | 701400 |
| 2026-03-17 | -80.77 | $109.00 | 560000 |
| 2026-03-16 | -72.92 | $109.23 | 843900 |
| 2026-03-13 | -81.86 | $107.32 | 694800 |
| 2026-03-12 | -73.19 | $108.26 | 700431 |
| 2026-03-11 | -56.61 | $111.75 | 585400 |
| 2026-03-10 | -56.18 | $111.84 | 657507 |
| 2026-03-09 | -47.77 | $113.61 | 919219 |
| 2026-03-06 | -49.19 | $113.31 | 876451 |
| 2026-03-05 | -28.94 | $117.57 | 576200 |
| 2026-03-04 | -20.56 | $119.18 | 884600 |
| 2026-03-03 | -6.68 | $122.19 | 1.2M |
| 2026-03-02 | -3.32 | $122.93 | 769828 |
| 2026-02-27 | -7.27 | $122.06 | 1.7M |
| 2026-02-26 | -21.08 | $119.02 | 2.3M |
| 2026-02-25 | -33.29 | $111.89 | 849300 |
| 2026-02-24 | -31.79 | $112.12 | 951700 |
| 2026-02-23 | -25.80 | $113.04 | 1.0M |
| 2026-02-20 | -10.10 | $115.45 | 1.3M |
| 2026-02-19 | -23.97 | $111.80 | 1.1M |
| 2026-02-18 | -3.60 | $112.51 | 1.1M |
| 2026-02-17 | -35.23 | $105.86 | 647200 |
| 2026-02-13 | -59.29 | $103.75 | 676100 |
| 2026-02-12 | -50.29 | $104.54 | 1.0M |
| 2026-02-11 | -22.81 | $106.95 | 780913 |
| 2026-02-10 | -36.96 | $105.86 | 865212 |
| 2026-02-09 | -52.59 | $106.21 | 741454 |
| 2026-02-06 | -37.05 | $108.42 | 764968 |
| 2026-02-05 | -61.47 | $105.89 | 809200 |
| 2026-02-04 | -78.44 | $106.00 | 1.0M |
| 2026-02-03 | -91.98 | $102.37 | 1.7M |
| 2026-02-02 | -88.36 | $103.36 | 1.3M |
| 2026-01-30 | -84.66 | $104.37 | 1.3M |
| 2026-01-29 | -80.59 | $105.48 | 1.0M |
| 2026-01-28 | -81.14 | $105.33 | 1.3M |
| 2026-01-27 | -84.11 | $104.52 | 1.4M |
| 2026-01-26 | -85.28 | $104.20 | 741600 |
| 2026-01-23 | -88.21 | $103.40 | 833447 |
| 2026-01-22 | -82.02 | $105.09 | 864118 |
| 2026-01-21 | -89.82 | $102.96 | 1.1M |
| 2026-01-20 | -99.41 | $100.34 | 904660 |
| 2026-01-16 | -98.71 | $103.00 | 821400 |
| 2026-01-15 | -92.34 | $104.61 | 968619 |
| 2026-01-14 | -99.24 | $103.05 | 1.1M |
| 2026-01-13 | -99.76 | $103.90 | 1.1M |
| 2026-01-12 | -98.73 | $108.56 | 1.4M |
| 2026-01-09 | -80.87 | $112.81 | 1.3M |
| 2026-01-08 | -92.99 | $110.01 | 2.9M |
| 2026-01-07 | -62.62 | $126.53 | 657309 |
| 2026-01-06 | -66.47 | $124.82 | 851727 |
| 2026-01-05 | -66.19 | $124.46 | 566818 |
| 2026-01-02 | -74.50 | $122.40 | 546700 |
| 2025-12-31 | -69.54 | $122.04 | 400307 |
| 2025-12-30 | -65.71 | $121.62 | 331700 |
| 2025-12-29 | -60.82 | $122.76 | 389230 |
| 2025-12-26 | -58.04 | $122.76 | 263824 |
| 2025-12-24 | -59.80 | $122.33 | 170600 |
| 2025-12-23 | -59.02 | $122.29 | 537819 |
| 2025-12-22 | -42.73 | $124.49 | 824300 |
| 2025-12-19 | -46.93 | $121.89 | 746100 |
| 2025-12-18 | -38.03 | $124.50 | 771814 |
| 2025-12-17 | -36.19 | $125.10 | 904000 |
| 2025-12-16 | -35.69 | $124.87 | 616600 |
| 2025-12-15 | -30.22 | $126.72 | 577633 |
| 2025-12-12 | -29.75 | $126.88 | 664900 |
| 2025-12-11 | -28.66 | $127.25 | 1.0M |
| 2025-12-10 | -19.05 | $130.50 | 1.3M |
| 2025-12-09 | -16.84 | $131.25 | 3.0M |
| 2025-12-08 | -5.38 | $119.82 | 494246 |
| 2025-12-05 | -1.53 | $120.50 | 476400 |
| 2025-12-04 | -8.44 | $118.86 | 383900 |
| 2025-12-03 | -29.38 | $119.12 | 737833 |
| 2025-12-02 | -41.97 | $116.17 | 762239 |
| 2025-12-01 | -49.49 | $114.41 | 591724 |
| 2025-11-28 | -49.44 | $114.42 | 251127 |
| 2025-11-26 | -50.35 | $115.29 | 637418 |
| 2025-11-25 | -56.36 | $114.70 | 625043 |
| 2025-11-24 | -70.69 | $111.39 | 480246 |
| 2025-11-21 | -75.09 | $110.23 | 491100 |
| 2025-11-20 | -93.45 | $104.64 | 521946 |
| 2025-11-19 | -90.07 | $105.70 | 515524 |
| 2025-11-18 | -85.35 | $107.47 | 907300 |
| 2025-11-17 | -96.17 | $103.86 | 685400 |
| 2025-11-14 | -86.76 | $107.00 | 619208 |
| 2025-11-13 | -79.45 | $109.44 | 507427 |
| 2025-11-12 | -73.31 | $111.49 | 585219 |
| 2025-11-11 | -71.00 | $112.26 | 792813 |
| 2025-11-10 | -83.85 | $107.97 | 588400 |
| 2025-11-07 | -79.57 | $109.40 | 896800 |
| 2025-11-06 | -82.23 | $108.51 | 3.0M |
| 2025-11-05 | -64.02 | $124.75 | 749275 |
| 2025-11-04 | -65.96 | $124.41 | 605100 |
| 2025-11-03 | -74.87 | $122.85 | 565802 |
| 2025-10-31 | -65.62 | $124.47 | 299915 |
| 2025-10-30 | -63.51 | $124.84 | 402600 |
| 2025-10-29 | -44.77 | $128.12 | 432200 |
| 2025-10-28 | -30.73 | $130.58 | 478400 |
| 2025-10-27 | -19.47 | $132.55 | 360036 |
| 2025-10-24 | -23.13 | $131.91 | 289522 |
| 2025-10-23 | -19.56 | $132.35 | 381040 |
| 2025-10-22 | -15.72 | $132.78 | 402643 |
| 2025-10-21 | -1.59 | $133.06 | 477639 |
| 2025-10-20 | -7.84 | $130.54 | 384416 |
| 2025-10-17 | -22.84 | $128.13 | 599513 |
| 2025-10-16 | -49.28 | $123.88 | 310100 |
| 2025-10-15 | -64.22 | $121.48 | 422303 |
| 2025-10-14 | -59.24 | $122.28 | 353241 |
| 2025-10-13 | -72.87 | $120.09 | 491600 |
| 2025-10-10 | -77.04 | $119.42 | 628000 |
| 2025-10-09 | -47.48 | $124.70 | 509021 |
| 2025-10-08 | -27.22 | $128.43 | 318146 |
| 2025-10-07 | -36.05 | $126.89 | 424329 |
| 2025-10-06 | -31.35 | $127.71 | 415231 |
| 2025-10-03 | -13.07 | $130.90 | 757842 |
| 2025-10-02 | -44.01 | $125.50 | 545800 |
| 2025-10-01 | -53.07 | $123.92 | 500623 |
| 2025-09-30 | -62.01 | $122.36 | 523624 |
| 2025-09-29 | -71.81 | $120.65 | 442335 |
| 2025-09-26 | -75.59 | $119.99 | 933268 |
| 2025-09-25 | -92.72 | $117.00 | 857217 |
| 2025-09-24 | -80.34 | $123.29 | 406300 |
| 2025-09-23 | -89.93 | $122.11 | 529700 |
| 2025-09-22 | -84.00 | $122.84 | 667109 |
| 2025-09-19 | -99.25 | $122.63 | 1.0M |
| 2025-09-18 | -76.48 | $125.80 | 529225 |
| 2025-09-17 | -78.34 | $125.62 | 534808 |
| 2025-09-16 | -57.82 | $125.82 | 407442 |
| 2025-09-15 | -54.73 | $125.89 | 1.1M |
| 2025-09-12 | -21.55 | $130.31 | 713000 |
| 2025-09-11 | -5.11 | $132.50 | 535100 |
| 2025-09-10 | -11.69 | $130.29 | 858800 |
| 2025-09-09 | -9.65 | $130.23 | 538800 |
| 2025-09-08 | -9.82 | $130.18 | 794835 |
| 2025-09-05 | -6.55 | $130.70 | 624100 |
| 2025-09-04 | -3.77 | $129.09 | 640312 |
| 2025-09-03 | -20.78 | $126.05 | 604000 |
| 2025-09-02 | -15.24 | $127.04 | 774100 |
| 2025-08-29 | -18.77 | $126.41 | 440800 |
| 2025-08-28 | -19.83 | $126.22 | 436400 |
| 2025-08-27 | -1.46 | $129.50 | 640800 |
| 2025-08-26 | -14.12 | $127.24 | 477949 |
| 2025-08-25 | -12.38 | $127.55 | 479000 |
| 2025-08-22 | -1.46 | $129.42 | 444429 |
| 2025-08-21 | -15.33 | $124.61 | 606500 |
| 2025-08-20 | -8.40 | $125.65 | 762800 |
| 2025-08-19 | -5.71 | $124.30 | 655400 |
| 2025-08-18 | -26.39 | $119.86 | 550800 |
| 2025-08-15 | -20.89 | $120.68 | 322200 |
| 2025-08-14 | -15.38 | $121.50 | 430042 |
| 2025-08-13 | -5.84 | $122.92 | 629539 |
| 2025-08-12 | -27.87 | $119.64 | 485919 |
| 2025-08-11 | -52.65 | $115.95 | 726600 |
| 2025-08-08 | -36.13 | $118.41 | 701200 |
| 2025-08-07 | -55.74 | $115.49 | 732700 |
| 2025-08-06 | -78.71 | $112.07 | 530400 |
| 2025-08-05 | -60.04 | $114.85 | 510400 |
| 2025-08-04 | -51.91 | $116.06 | 513023 |
| 2025-08-01 | -53.06 | $115.89 | 642836 |
| 2025-07-31 | -28.81 | $119.50 | 893751 |
| 2025-07-30 | -62.94 | $113.91 | 522423 |
| 2025-07-29 | -56.27 | $115.49 | 309600 |
| 2025-07-28 | -55.81 | $115.56 | 395743 |
| 2025-07-25 | -44.99 | $117.19 | 326404 |
| 2025-07-24 | -51.56 | $116.20 | 541318 |
| 2025-07-23 | -44.66 | $117.24 | 651700 |
| 2025-07-22 | -58.20 | $115.20 | 670104 |
| 2025-07-21 | -99.58 | $109.79 | 703758 |
| 2025-07-18 | -98.25 | $111.06 | 845809 |
| 2025-07-17 | -89.10 | $113.59 | 543600 |
| 2025-07-16 | -91.42 | $113.32 | 684024 |
| 2025-07-15 | -98.59 | $113.47 | 685300 |
| 2025-07-14 | -86.80 | $115.75 | 641744 |
| 2025-07-11 | -94.27 | $116.40 | 307900 |
| 2025-07-10 | -60.20 | $119.94 | 444210 |
| 2025-07-09 | -72.64 | $118.93 | 452217 |
| 2025-07-08 | -65.78 | $119.68 | 632500 |
| 2025-07-07 | -93.32 | $116.67 | 458045 |
| 2025-07-03 | -63.77 | $119.90 | 360100 |
| 2025-07-02 | -48.31 | $121.59 | 532500 |
| 2025-07-01 | -46.11 | $121.83 | 735539 |
| 2025-06-30 | -77.86 | $118.36 | 1.0M |
| 2025-06-27 | -67.70 | $119.47 | 712300 |
| 2025-06-26 | -66.70 | $119.58 | 303600 |
| 2025-06-25 | -70.63 | $119.15 | 431644 |
| 2025-06-24 | -61.94 | $120.10 | 461848 |
| 2025-06-23 | -80.60 | $118.06 | 447529 |
| 2025-06-20 | -83.35 | $118.31 | 1.3M |
| 2025-06-18 | -93.08 | $117.72 | 556011 |
| 2025-06-17 | -97.37 | $117.53 | 496923 |
| 2025-06-16 | -75.10 | $121.11 | 360800 |
| 2025-06-13 | -88.39 | $119.93 | 369000 |
| 2025-06-12 | -67.89 | $122.10 | 348600 |
| 2025-06-11 | -64.40 | $122.47 | 465400 |
| 2025-06-10 | -36.36 | $125.44 | 565032 |
| 2025-06-09 | -66.27 | $123.27 | 433300 |
| 2025-06-06 | -69.74 | $122.80 | 361939 |
| 2025-06-05 | -72.25 | $122.46 | 501841 |
| 2025-06-04 | -70.11 | $122.75 | 376306 |
| 2025-06-03 | -79.78 | $121.44 | 514742 |
| 2025-06-02 | -95.60 | $119.66 | 538400 |
| 2025-05-30 | -75.78 | $122.27 | 683821 |
| 2025-05-29 | -79.30 | $122.53 | 392500 |
| 2025-05-28 | -89.46 | $121.09 | 284819 |
| 2025-05-27 | -80.45 | $122.96 | 393500 |
| 2025-05-23 | -91.44 | $120.78 | 504900 |
| 2025-05-22 | -93.07 | $120.94 | 426349 |
| 2025-05-21 | -89.88 | $121.97 | 391200 |
| 2025-05-20 | -63.96 | $126.86 | 327442 |
| 2025-05-19 | -57.23 | $128.13 | 393122 |
| 2025-05-16 | -51.09 | $129.29 | 542810 |
| 2025-05-15 | -65.92 | $126.49 | 449000 |
| 2025-05-14 | -72.44 | $125.26 | 447200 |
| 2025-05-13 | -64.28 | $126.80 | 415400 |
| 2025-05-12 | -51.35 | $129.24 | 567605 |
| 2025-05-09 | -73.24 | $125.11 | 596400 |
| 2025-05-08 | -67.57 | $126.18 | 634613 |
| 2025-05-07 | -89.30 | $122.08 | 521200 |
| 2025-05-06 | -97.30 | $120.57 | 467143 |
| 2025-05-05 | -98.95 | $122.90 | 711045 |
| 2025-05-02 | -87.74 | $126.41 | 753300 |
| 2025-05-01 | -92.87 | $125.87 | 1.2M |
| 2025-04-30 | -28.17 | $137.05 | 969934 |
| 2025-04-29 | -21.39 | $138.22 | 815913 |
| 2025-04-28 | -40.64 | $134.90 | 864800 |
| 2025-04-25 | -38.84 | $135.21 | 678712 |
| 2025-04-24 | -36.23 | $135.66 | 691800 |
| 2025-04-23 | -51.54 | $133.02 | 688339 |
| 2025-04-22 | -62.95 | $131.44 | 547617 |
| 2025-04-21 | -75.94 | $129.15 | 1.0M |
| 2025-04-17 | -74.17 | $129.48 | 476220 |
| 2025-04-16 | -80.98 | $128.21 | 556213 |
| 2025-04-15 | -79.37 | $128.51 | 475443 |
| 2025-04-14 | -60.18 | $132.09 | 765400 |
| 2025-04-11 | -71.97 | $129.89 | 642250 |
| 2025-04-10 | -76.37 | $129.07 | 1.2M |
| 2025-04-09 | -43.73 | $135.16 | 1.3M |
| 2025-04-08 | -92.99 | $127.14 | 1.7M |
| 2025-04-07 | -78.25 | $130.69 | 1.5M |
| 2025-04-04 | -87.48 | $131.93 | 1.7M |
| 2025-04-03 | -59.55 | $137.99 | 1.2M |
| 2025-04-02 | -20.23 | $141.38 | 616502 |
| 2025-04-01 | -24.43 | $140.30 | 933600 |
| 2025-03-31 | -38.06 | $138.19 | 1.1M |
| 2025-03-28 | -37.37 | $137.80 | 776418 |
| 2025-03-27 | -26.74 | $139.37 | 839000 |
| 2025-03-26 | -58.36 | $140.23 | 747541 |
| 2025-03-25 | -78.70 | $139.25 | 1.1M |
| 2025-03-24 | -75.05 | $141.53 | 1.3M |
| 2025-03-21 | -75.00 | $141.56 | 12.1M |
| 2025-03-20 | -79.09 | $139.43 | 844000 |
| 2025-03-19 | -79.47 | $139.23 | 1.2M |
| 2025-03-18 | -78.07 | $139.96 | 796823 |
| 2025-03-17 | -78.47 | $139.75 | 960200 |
| 2025-03-14 | -82.39 | $137.71 | 900213 |
| 2025-03-13 | -85.14 | $136.28 | 1.0M |
| 2025-03-12 | -86.60 | $135.52 | 1.0M |
| 2025-03-11 | -80.26 | $138.82 | 1.4M |
| 2025-03-10 | -80.93 | $138.47 | 1.7M |
| 2025-03-07 | -78.28 | $139.85 | 1.1M |
| 2025-03-06 | -85.18 | $136.26 | 898700 |
| 2025-03-05 | -89.20 | $134.17 | 1.4M |
| 2025-03-04 | -95.69 | $130.79 | 1.5M |
| 2025-03-03 | -87.35 | $135.13 | 2.1M |
| 2025-02-28 | -96.00 | $132.75 | 5.9M |
| 2025-02-27 | -93.50 | $139.11 | 3.3M |
| 2025-02-26 | -36.66 | $177.63 | 765600 |
| 2025-02-25 | -36.66 | $177.63 | 802500 |
| 2025-02-24 | -40.85 | $177.64 | 611200 |
| 2025-02-21 | -50.69 | $175.64 | 397701 |
| 2025-02-20 | -53.20 | $175.13 | 767700 |
| 2025-02-19 | -54.72 | $174.82 | 591300 |
| 2025-02-18 | -81.74 | $169.33 | 537805 |
| 2025-02-14 | -96.51 | $167.43 | 518347 |
| 2025-02-13 | -96.27 | $167.61 | 594500 |
| 2025-02-12 | -96.97 | $168.33 | 488100 |
| 2025-02-11 | -91.72 | $171.31 | 405600 |
| 2025-02-10 | -92.05 | $171.46 | 470235 |
| 2025-02-07 | -94.88 | $171.10 | 466400 |
| 2025-02-06 | -92.91 | $173.62 | 456117 |
| 2025-02-05 | -74.74 | $176.03 | 416025 |
| 2025-02-04 | -83.26 | $174.90 | 415035 |
| 2025-02-03 | -81.75 | $175.10 | 939449 |
| 2025-01-31 | -42.99 | $180.24 | 436744 |
| 2025-01-30 | -23.38 | $182.84 | 440200 |
| 2025-01-29 | -40.42 | $180.58 | 330900 |
| 2025-01-28 | -35.90 | $181.18 | 476300 |
| 2025-01-27 | -17.19 | $183.66 | 492600 |
| 2025-01-24 | -34.49 | $180.98 | 585400 |
| 2025-01-23 | -36.39 | $180.74 | 651011 |
| 2025-01-22 | -36.23 | $180.76 | 641617 |
| 2025-01-21 | -21.23 | $182.45 | 593013 |
| 2025-01-17 | -29.87 | $181.27 | 589843 |
| 2025-01-16 | -28.55 | $181.45 | 685508 |
| 2025-01-15 | -64.42 | $176.55 | 600500 |
| 2025-01-14 | -45.24 | $179.17 | 440737 |
| 2025-01-13 | -51.38 | $178.54 | 480230 |
| 2025-01-10 | -81.35 | $174.61 | 757300 |
| 2025-01-08 | -63.31 | $177.96 | 447500 |
| 2025-01-07 | -52.85 | $179.79 | 348900 |
| 2025-01-06 | -48.78 | $180.49 | 497000 |
| 2025-01-03 | -41.44 | $181.75 | 362737 |
| 2025-01-02 | -58.93 | $179.05 | 443000 |
| 2024-12-31 | -73.29 | $177.98 | 266800 |
| 2024-12-30 | -77.24 | $177.05 | 335530 |
| 2024-12-27 | -66.79 | $179.51 | 317500 |
| 2024-12-26 | -64.12 | $180.14 | 458400 |
| 2024-12-24 | -76.47 | $177.26 | 115000 |
| 2024-12-23 | -72.36 | $178.25 | 343919 |
| 2024-12-20 | -72.73 | $178.16 | 1.4M |
| 2024-12-19 | -86.94 | $174.79 | 752039 |
| 2024-12-18 | -99.09 | $172.66 | 383401 |
| 2024-12-17 | -91.32 | $178.28 | 410938 |
| 2024-12-16 | -96.81 | $177.25 | 667000 |
| 2024-12-13 | -97.96 | $180.14 | 327200 |
| 2024-12-12 | -95.97 | $183.31 | 382300 |
| 2024-12-11 | -94.40 | $183.62 | 363682 |
| 2024-12-10 | -83.88 | $186.52 | 326717 |
| 2024-12-09 | -82.14 | $187.04 | 397336 |
| 2024-12-06 | -97.36 | $184.65 | 270600 |
| 2024-12-05 | -93.36 | $186.47 | 494744 |
| 2024-12-04 | -91.04 | $187.33 | 525123 |
| 2024-12-03 | -88.28 | $188.13 | 518700 |
| 2024-12-02 | -67.36 | $194.31 | 514900 |
| 2024-11-29 | -73.48 | $192.85 | 400527 |
| 2024-11-27 | -78.49 | $192.00 | 278612 |
| 2024-11-26 | -89.85 | $191.01 | 439411 |
| 2024-11-25 | -83.21 | $194.64 | 873400 |
| 2024-11-22 | -88.69 | $191.71 | 309439 |
| 2024-11-21 | -90.69 | $190.64 | 360672 |
| 2024-11-20 | -96.71 | $187.43 | 588502 |
| 2024-11-19 | -93.66 | $193.07 | 567300 |
| 2024-11-18 | -90.95 | $194.43 | 480600 |
| 2024-11-15 | -95.59 | $192.15 | 515700 |
| 2024-11-14 | -99.47 | $190.78 | 284600 |
| 2024-11-13 | -98.98 | $193.98 | 365100 |
| 2024-11-12 | -97.86 | $195.58 | 453263 |
| 2024-11-11 | -92.65 | $198.02 | 502000 |
| 2024-11-08 | -97.93 | $195.55 | 645597 |
| 2024-11-07 | -94.51 | $198.03 | 608200 |
| 2024-11-06 | -86.03 | $201.92 | 640800 |
| 2024-11-05 | -82.59 | $203.50 | 532844 |
| 2024-11-04 | -74.25 | $207.33 | 773708 |
| 2024-11-01 | -65.80 | $211.21 | 1.1M |
| 2024-10-31 | -87.91 | $201.06 | 1.5M |
| 2024-10-30 | -75.81 | $235.22 | 439100 |
| 2024-10-29 | -69.00 | $236.44 | 244200 |
| 2024-10-28 | -72.13 | $236.63 | 245800 |
| 2024-10-25 | -92.67 | $233.63 | 252200 |
| 2024-10-24 | -81.84 | $235.62 | 241600 |
| 2024-10-23 | -69.24 | $237.82 | 233200 |
| 2024-10-22 | -75.60 | $236.71 | 222600 |
| 2024-10-21 | -77.26 | $236.42 | 273523 |
| 2024-10-18 | -57.10 | $239.94 | 432100 |
| 2024-10-17 | -90.32 | $234.14 | 303800 |
| 2024-10-16 | -84.71 | $235.12 | 213600 |
| 2024-10-15 | -83.22 | $235.38 | 278346 |
| 2024-10-14 | -71.99 | $237.34 | 255428 |
| 2024-10-11 | -79.50 | $236.03 | 213900 |
| 2024-10-10 | -87.57 | $234.62 | 320121 |
| 2024-10-09 | -88.77 | $234.41 | 184109 |
| 2024-10-08 | -85.68 | $234.95 | 348515 |
| 2024-10-07 | -97.08 | $232.96 | 360800 |
| 2024-10-04 | -86.60 | $239.18 | 210700 |
| 2024-10-03 | -97.65 | $239.54 | 266000 |
| 2024-10-02 | -59.03 | $243.93 | 213928 |
| 2024-10-01 | -47.19 | $245.13 | 268500 |
| 2024-09-30 | -25.57 | $247.32 | 261007 |
| 2024-09-27 | -30.40 | $246.83 | 321510 |
| 2024-09-26 | -41.91 | $244.95 | 418700 |
| 2024-09-25 | -41.12 | $245.02 | 481400 |
| 2024-09-24 | -30.18 | $245.90 | 252007 |
| 2024-09-23 | -41.37 | $244.87 | 157541 |
| 2024-09-20 | -60.89 | $242.50 | 629600 |
| 2024-09-19 | -29.30 | $245.68 | 299600 |
| 2024-09-18 | -56.61 | $241.53 | 260600 |
| 2024-09-17 | -56.83 | $241.44 | 318028 |
| 2024-09-16 | -20.64 | $246.05 | 289700 |
| 2024-09-13 | -17.13 | $246.05 | 290600 |
| 2024-09-12 | -40.40 | $242.73 | 208039 |
| 2024-09-11 | -19.13 | $244.53 | 232800 |
| 2024-09-10 | -6.71 | $246.80 | 275932 |
| 2024-09-09 | -15.40 | $245.04 | 327900 |
| 2024-09-06 | -16.95 | $244.53 | 331100 |
| 2024-09-05 | -21.22 | $243.15 | 221700 |
| 2024-09-04 | -13.30 | $244.96 | 226000 |
| 2024-09-03 | -13.82 | $244.84 | 274028 |
| 2024-08-30 | -2.10 | $245.17 | 435640 |
| 2024-08-29 | -8.68 | $243.54 | 196100 |
| 2024-08-28 | -16.72 | $241.92 | 219429 |
| 2024-08-27 | -13.47 | $241.81 | 279525 |
| 2024-08-26 | -13.67 | $241.76 | 268702 |
| 2024-08-23 | -5.77 | $242.41 | 182000 |
| 2024-08-22 | -18.10 | $239.07 | 253744 |
| 2024-08-21 | -21.11 | $238.27 | 200815 |
| 2024-08-20 | -25.73 | $237.04 | 160100 |
| 2024-08-19 | -22.12 | $238.00 | 464200 |
| 2024-08-16 | -17.42 | $239.25 | 291839 |
| 2024-08-15 | -23.14 | $237.70 | 391400 |
| 2024-08-14 | -42.04 | $232.65 | 352700 |
| 2024-08-13 | -44.22 | $232.07 | 327600 |
| 2024-08-12 | -58.29 | $228.31 | 303007 |
| 2024-08-09 | -53.50 | $229.59 | 665727 |
| 2024-08-08 | -51.97 | $230.00 | 1.4M |
| 2024-08-07 | -69.52 | $225.31 | 796428 |
| 2024-08-06 | -46.49 | $230.83 | 895322 |
| 2024-08-05 | -31.75 | $233.33 | 576237 |
| 2024-08-02 | -20.31 | $237.13 | 745200 |
| 2024-08-01 | -23.36 | $235.95 | 771500 |
| 2024-07-31 | -58.63 | $220.92 | 726841 |
| 2024-07-30 | -51.88 | $222.71 | 362400 |
| 2024-07-29 | -52.19 | $222.63 | 278700 |
| 2024-07-26 | -53.22 | $220.30 | 500600 |
| 2024-07-25 | -38.07 | $222.49 | 266800 |
| 2024-07-24 | -29.78 | $224.57 | 168000 |
| 2024-07-23 | -32.78 | $223.37 | 157009 |
| 2024-07-22 | -34.73 | $222.59 | 374607 |
| 2024-07-19 | -36.73 | $221.79 | 292416 |
| 2024-07-18 | -40.54 | $220.27 | 535138 |
| 2024-07-17 | -15.45 | $230.30 | 590200 |
| 2024-07-16 | -0.67 | $229.28 | 356023 |
| 2024-07-15 | -23.62 | $219.84 | 245300 |
| 2024-07-12 | -21.56 | $220.47 | 493043 |
| 2024-07-11 | -8.44 | $224.48 | 376311 |
| 2024-07-10 | -0.41 | $220.58 | 364342 |
| 2024-07-09 | -0.55 | $218.07 | 453240 |
| 2024-07-08 | -29.77 | $211.73 | 283224 |
| 2024-07-05 | -24.50 | $214.06 | 257204 |
| 2024-07-03 | -35.75 | $211.44 | 228226 |
| 2024-07-02 | -36.57 | $211.25 | 461800 |
| 2024-07-01 | -35.75 | $211.44 | 586213 |
| 2024-06-28 | -40.52 | $210.33 | 1.1M |
| 2024-06-27 | -53.85 | $207.23 | 617328 |
| 2024-06-26 | -84.79 | $200.03 | 436500 |
| 2024-06-25 | -94.59 | $198.62 | 315806 |
| 2024-06-24 | -98.14 | $200.73 | 344500 |
| 2024-06-21 | -84.37 | $203.40 | 767200 |
| 2024-06-20 | -91.18 | $202.08 | 658200 |
| 2024-06-18 | -95.72 | $202.09 | 378717 |
| 2024-06-17 | -78.82 | $205.77 | 505200 |
| 2024-06-14 | -64.62 | $208.29 | 193248 |
| 2024-06-13 | -58.93 | $209.30 | 339538 |
| 2024-06-12 | -50.22 | $211.10 | 341500 |
| 2024-06-11 | -75.19 | $206.54 | 340100 |
| 2024-06-10 | -72.18 | $207.09 | 550400 |
| 2024-06-07 | -42.17 | $212.57 | 427810 |
| 2024-06-06 | -18.87 | $216.40 | 511300 |
| 2024-06-05 | -22.08 | $215.35 | 385400 |
| 2024-06-04 | -23.43 | $215.05 | 441707 |
| 2024-06-03 | -23.97 | $214.93 | 693545 |
| 2024-05-31 | -50.27 | $209.07 | 1.2M |
| 2024-05-30 | -61.18 | $206.64 | 887539 |
| 2024-05-29 | -79.71 | $202.51 | 469700 |
| 2024-05-28 | -70.15 | $204.64 | 1.1M |
| 2024-05-24 | -62.48 | $206.35 | 476900 |
| 2024-05-23 | -61.62 | $206.54 | 1.0M |
| 2024-05-22 | -32.23 | $213.09 | 283100 |
| 2024-05-21 | -32.68 | $212.99 | 637044 |
| 2024-05-20 | -25.49 | $214.59 | 527500 |
| 2024-05-17 | -11.80 | $217.64 | 392913 |
| 2024-05-16 | -7.63 | $218.57 | 1.2M |
| 2024-05-15 | -2.15 | $219.79 | 489886 |
| 2024-05-14 | -8.16 | $212.62 | 470500 |
| 2024-05-13 | -39.49 | $207.32 | 457341 |
| 2024-05-10 | -67.65 | $203.93 | 316507 |
| 2024-05-09 | -63.45 | $204.70 | 407800 |
| 2024-05-08 | -89.27 | $200.45 | 460900 |
| 2024-05-07 | -85.42 | $201.52 | 462601 |
| 2024-05-06 | -89.31 | $200.96 | 551439 |
| 2024-05-03 | -81.34 | $203.01 | 604100 |
| 2024-05-02 | -97.98 | $198.73 | 706549 |
| 2024-05-01 | -66.38 | $211.54 | 620701 |
| 2024-04-30 | -81.32 | $208.75 | 489548 |
| 2024-04-29 | -82.76 | $208.48 | 502328 |
| 2024-04-26 | -93.35 | $206.71 | 433200 |
| 2024-04-25 | -93.52 | $206.71 | 345100 |
| 2024-04-24 | -73.60 | $211.17 | 201415 |
| 2024-04-23 | -73.87 | $211.11 | 284400 |
| 2024-04-22 | -91.02 | $207.27 | 329746 |
| 2024-04-19 | -94.19 | $206.56 | 416411 |
| 2024-04-18 | -96.99 | $207.38 | 154319 |
| 2024-04-17 | -94.11 | $208.30 | 170400 |
| 2024-04-16 | -88.37 | $210.10 | 202600 |
| 2024-04-15 | -95.50 | $210.66 | 288334 |
| 2024-04-12 | -77.21 | $214.44 | 189500 |
| 2024-04-11 | -59.79 | $217.42 | 178015 |
| 2024-04-10 | -55.34 | $218.24 | 161200 |
| 2024-04-09 | -23.14 | $223.79 | 228300 |
| 2024-04-08 | -63.11 | $216.90 | 245228 |
| 2024-04-05 | -70.09 | $216.77 | 304400 |
| 2024-04-04 | -98.24 | $211.89 | 333600 |
| 2024-04-03 | -92.96 | $214.74 | 328815 |
| 2024-04-02 | -78.14 | $217.39 | 428500 |
| 2024-04-01 | -47.46 | $222.88 | 195900 |
| 2024-03-28 | -29.07 | $226.17 | 289000 |
| 2024-03-27 | -41.92 | $223.87 | 306800 |
| 2024-03-26 | -83.73 | $216.39 | 360930 |
| 2024-03-25 | -65.51 | $219.65 | 288000 |
| 2024-03-22 | -68.12 | $220.94 | 198915 |
| 2024-03-21 | -62.08 | $224.39 | 312200 |
| 2024-03-20 | -78.44 | $220.48 | 178826 |
| 2024-03-19 | -88.25 | $218.07 | 377200 |
| 2024-03-18 | -92.45 | $216.47 | 225124 |
| 2024-03-15 | -97.07 | $215.39 | 508439 |
| 2024-03-14 | -96.19 | $218.21 | 228612 |
| 2024-03-13 | -89.27 | $222.17 | 196900 |
| 2024-03-12 | -77.97 | $226.56 | 173005 |
| 2024-03-11 | -76.55 | $227.11 | 239600 |
| 2024-03-08 | -83.53 | $224.40 | 305200 |
| 2024-03-07 | -71.99 | $228.88 | 390800 |
| 2024-03-06 | -83.24 | $224.51 | 274923 |
| 2024-03-05 | -86.41 | $223.28 | 296700 |
| 2024-03-04 | -81.98 | $225.00 | 198518 |
| 2024-03-01 | -87.13 | $223.00 | 240129 |
| 2024-02-29 | -96.51 | $222.79 | 405700 |
| 2024-02-28 | -98.95 | $224.79 | 302500 |
| 2024-02-27 | -99.45 | $226.04 | 381700 |
| 2024-02-26 | -97.71 | $227.84 | 684604 |
| 2024-02-23 | -88.02 | $237.75 | 512233 |
| 2024-02-22 | -95.27 | $237.70 | 785700 |
| 2024-02-21 | -33.33 | $250.95 | 499600 |
| 2024-02-20 | -33.33 | $250.95 | 284500 |
| 2024-02-16 | -32.66 | $251.07 | 218349 |
| 2024-02-15 | -1.12 | $255.05 | 167200 |
| 2024-02-14 | -37.41 | $249.07 | 142041 |
| 2024-02-13 | -44.48 | $247.95 | 173708 |
| 2024-02-12 | -14.32 | $252.73 | 102300 |
| 2024-02-09 | -18.68 | $252.04 | 148200 |
| 2024-02-08 | -23.22 | $251.32 | 112229 |
| 2024-02-07 | -25.93 | $250.89 | 182744 |
| 2024-02-06 | -17.35 | $252.25 | 202903 |
| 2024-02-05 | -68.77 | $244.10 | 140400 |
| 2024-02-02 | -53.62 | $245.74 | 178810 |
| 2024-02-01 | -42.56 | $247.65 | 174500 |
| 2024-01-31 | -70.47 | $242.83 | 246300 |
| 2024-01-30 | -58.77 | $244.85 | 130833 |
| 2024-01-29 | -46.21 | $247.02 | 127316 |
| 2024-01-26 | -61.09 | $244.45 | 149700 |
| 2024-01-25 | -58.60 | $244.88 | 168400 |
| 2024-01-24 | -75.51 | $241.96 | 156129 |
| 2024-01-23 | -41.11 | $247.90 | 162307 |
| 2024-01-22 | -11.34 | $252.58 | 391611 |
| 2024-01-19 | -45.67 | $246.83 | 249715 |
| 2024-01-18 | -49.88 | $246.38 | 147145 |
| 2024-01-17 | -64.17 | $244.94 | 226606 |
| 2024-01-16 | -59.34 | $245.91 | 254500 |
| 2024-01-12 | -43.24 | $249.15 | 120200 |
| 2024-01-11 | -36.92 | $248.34 | 250101 |
| 2024-01-10 | -33.21 | $248.50 | 186302 |
| 2024-01-09 | -35.37 | $247.84 | 263911 |
| 2024-01-08 | -31.24 | $249.01 | 213400 |
| 2024-01-05 | -62.53 | $239.46 | 227400 |
| 2024-01-04 | -53.28 | $241.06 | 334900 |
| 2024-01-03 | -48.41 | $242.02 | 255400 |
| 2024-01-02 | -22.66 | $250.44 | 217139 |
| 2023-12-29 | -25.22 | $249.34 | 117700 |
| 2023-12-28 | -21.55 | $249.77 | 155521 |
| 2023-12-27 | -19.21 | $250.51 | 228700 |
| 2023-12-26 | -13.88 | $252.11 | 165500 |
| 2023-12-22 | -16.69 | $250.95 | 162500 |
| 2023-12-21 | -15.53 | $251.43 | 154400 |
| 2023-12-20 | -24.66 | $247.61 | 178500 |
| 2023-12-19 | -9.22 | $253.83 | 326500 |
| 2023-12-18 | -9.63 | $253.24 | 298000 |
| 2023-12-15 | -6.03 | $254.58 | 578604 |
| 2023-12-14 | -2.59 | $256.21 | 601400 |
| 2023-12-13 | -0.54 | $242.63 | 284600 |
| 2023-12-12 | -3.72 | $233.08 | 150549 |
| 2023-12-11 | -8.02 | $231.56 | 223100 |
| 2023-12-08 | -8.05 | $231.08 | 235614 |
| 2023-12-07 | -0.36 | $232.58 | 207100 |
| 2023-12-06 | -5.41 | $229.45 | 255700 |
| 2023-12-05 | -10.85 | $227.56 | 203816 |
| 2023-12-04 | -5.67 | $229.36 | 268200 |
| 2023-12-01 | -1.18 | $227.67 | 224100 |
| 2023-11-30 | -2.00 | $225.69 | 718400 |
| 2023-11-29 | -7.67 | $221.25 | 350500 |
| 2023-11-28 | -2.96 | $219.83 | 321000 |
| 2023-11-27 | -3.98 | $218.85 | 183935 |
| 2023-11-24 | -1.35 | $219.95 | 76041 |
| 2023-11-22 | -2.96 | $218.22 | 124419 |
| 2023-11-21 | -3.83 | $216.57 | 169600 |
| 2023-11-20 | -3.23 | $214.73 | 195001 |
| 2023-11-17 | -8.29 | $212.79 | 224000 |
| 2023-11-16 | -6.08 | $213.64 | 346700 |
| 2023-11-15 | -7.77 | $211.59 | 370046 |
| 2023-11-14 | -12.36 | $209.90 | 245300 |
| 2023-11-13 | -28.76 | $203.86 | 293100 |
| 2023-11-10 | -39.11 | $200.05 | 216313 |
| 2023-11-09 | -42.23 | $198.90 | 247510 |
| 2023-11-08 | -37.94 | $200.48 | 376000 |
| 2023-11-07 | -26.18 | $204.81 | 460700 |
| 2023-11-06 | -3.86 | $213.03 | 455840 |
| 2023-11-03 | -5.60 | $211.03 | 484541 |
| 2023-11-02 | -1.07 | $209.19 | 721200 |
| 2023-11-01 | -54.68 | $187.51 | 843000 |
| 2023-10-31 | -67.34 | $184.75 | 464100 |
| 2023-10-30 | -91.93 | $179.39 | 318700 |
| 2023-10-27 | -96.53 | $179.39 | 206400 |
| 2023-10-26 | -99.42 | $180.95 | 219700 |
| 2023-10-25 | -90.11 | $185.37 | 185000 |
| 2023-10-24 | -74.61 | $189.57 | 274400 |
| 2023-10-23 | -89.97 | $187.68 | 264202 |
| 2023-10-20 | -90.63 | $187.56 | 229517 |
| 2023-10-19 | -99.10 | $186.02 | 288400 |
| 2023-10-18 | -76.44 | $191.82 | 208337 |
| 2023-10-17 | -71.08 | $194.07 | 348716 |
| 2023-10-16 | -82.78 | $191.17 | 331745 |
| 2023-10-13 | -89.83 | $189.58 | 309416 |
| 2023-10-12 | -98.64 | $187.35 | 284500 |
| 2023-10-11 | -94.59 | $192.23 | 187514 |
| 2023-10-10 | -70.06 | $199.24 | 269733 |
| 2023-10-09 | -87.46 | $194.95 | 157400 |
| 2023-10-06 | -80.37 | $196.70 | 268418 |
| 2023-10-05 | -81.83 | $196.34 | 252500 |
| 2023-10-04 | -85.27 | $195.49 | 299700 |
| 2023-10-03 | -96.79 | $193.56 | 282448 |
| 2023-10-02 | -89.80 | $195.90 | 212400 |
| 2023-09-29 | -89.81 | $196.41 | 222422 |
| 2023-09-28 | -83.57 | $198.32 | 257826 |
| 2023-09-27 | -90.69 | $196.51 | 276100 |
| 2023-09-26 | -97.29 | $199.99 | 379700 |
| 2023-09-25 | -87.00 | $203.44 | 294324 |
| 2023-09-22 | -85.22 | $204.02 | 395221 |
| 2023-09-21 | -99.63 | $203.46 | 175927 |
| 2023-09-20 | -72.30 | $208.74 | 208105 |
| 2023-09-19 | -64.84 | $209.87 | 311500 |
| 2023-09-18 | -57.11 | $211.27 | 278600 |
| 2023-09-15 | -49.86 | $213.45 | 688100 |
| 2023-09-14 | -47.39 | $214.62 | 513300 |
| 2023-09-13 | -57.59 | $213.34 | 372834 |
| 2023-09-12 | -75.15 | $210.51 | 222600 |
| 2023-09-11 | -71.60 | $211.79 | 387524 |
| 2023-09-08 | -91.15 | $206.80 | 213200 |
| 2023-09-07 | -95.91 | $206.64 | 242911 |
| 2023-09-06 | -84.08 | $210.02 | 290823 |
| 2023-09-05 | -99.97 | $208.34 | 281100 |
| 2023-09-01 | -93.98 | $213.55 | 284300 |
| 2023-08-31 | -96.94 | $212.74 | 538030 |
| 2023-08-30 | -86.23 | $218.72 | 427100 |
| 2023-08-29 | -90.90 | $217.68 | 366406 |
| 2023-08-28 | -97.22 | $215.54 | 215239 |
| 2023-08-25 | -95.87 | $216.14 | 154641 |
| 2023-08-24 | -98.79 | $214.98 | 178000 |
| 2023-08-23 | -94.56 | $217.55 | 183300 |
| 2023-08-22 | -95.42 | $217.22 | 180300 |
| 2023-08-21 | -94.48 | $218.39 | 193600 |
| 2023-08-18 | -98.87 | $217.61 | 250300 |
| 2023-08-17 | -99.52 | $221.24 | 186700 |
| 2023-08-16 | -99.95 | $222.40 | 172700 |
| 2023-08-15 | -99.69 | $224.35 | 172500 |
| 2023-08-14 | -94.42 | $227.77 | 275837 |
| 2023-08-11 | -95.87 | $227.23 | 237100 |
| 2023-08-10 | -98.18 | $227.86 | 200730 |
| 2023-08-09 | -95.33 | $228.88 | 235426 |
| 2023-08-08 | -92.90 | $229.75 | 593000 |
| 2023-08-07 | -85.46 | $240.17 | 189100 |
| 2023-08-04 | -93.17 | $237.88 | 223000 |
| 2023-08-03 | -78.60 | $239.47 | 605728 |
| 2023-08-02 | -48.03 | $248.61 | 428108 |
| 2023-08-01 | -45.79 | $249.28 | 262112 |
| 2023-07-31 | -39.46 | $251.17 | 225500 |
| 2023-07-28 | -35.62 | $252.32 | 263700 |
| 2023-07-27 | -42.27 | $250.07 | 318500 |
| 2023-07-26 | -22.61 | $256.07 | 456919 |
| 2023-07-25 | -22.54 | $256.09 | 360418 |
| 2023-07-24 | -19.00 | $257.17 | 533400 |
| 2023-07-21 | -11.20 | $258.77 | 313516 |
| 2023-07-20 | -1.90 | $257.78 | 267927 |
| 2023-07-19 | -10.07 | $251.30 | 181600 |
| 2023-07-18 | -17.31 | $251.61 | 355200 |
| 2023-07-17 | -36.12 | $247.25 | 199643 |
| 2023-07-14 | -42.12 | $245.86 | 301300 |
| 2023-07-13 | -36.90 | $247.07 | 212400 |
| 2023-07-12 | -38.76 | $246.64 | 162132 |
| 2023-07-11 | -54.55 | $242.98 | 180027 |
| 2023-07-10 | -71.21 | $239.12 | 174300 |
| 2023-07-07 | -85.02 | $235.92 | 153045 |
| 2023-07-06 | -91.67 | $234.38 | 183146 |
| 2023-07-05 | -77.73 | $237.61 | 140000 |
| 2023-07-03 | -72.90 | $238.73 | 100426 |
| 2023-06-30 | -58.65 | $242.03 | 342181 |
| 2023-06-29 | -81.93 | $234.95 | 182502 |
| 2023-06-28 | -81.97 | $234.94 | 300600 |
| 2023-06-27 | -75.31 | $236.62 | 237000 |
| 2023-06-26 | -63.77 | $239.53 | 268200 |
| 2023-06-23 | -66.19 | $237.30 | 688008 |
| 2023-06-22 | -44.04 | $243.43 | 380203 |
| 2023-06-21 | -38.76 | $244.89 | 515011 |
| 2023-06-20 | -9.54 | $252.98 | 374400 |
| 2023-06-16 | -3.51 | $252.40 | 443247 |
| 2023-06-15 | -15.00 | $248.80 | 314021 |
| 2023-06-14 | -32.40 | $244.53 | 459700 |
| 2023-06-13 | -45.57 | $239.06 | 249000 |
| 2023-06-12 | -67.05 | $235.44 | 239037 |
| 2023-06-09 | -60.67 | $237.06 | 197600 |
| 2023-06-08 | -54.20 | $238.56 | 190301 |
| 2023-06-07 | -51.52 | $240.09 | 309600 |
| 2023-06-06 | -73.90 | $235.98 | 333626 |
| 2023-06-05 | -59.70 | $240.67 | 320362 |
| 2023-06-02 | -73.00 | $236.47 | 317630 |
| 2023-06-01 | -82.37 | $233.77 | 266021 |
| 2023-05-31 | -85.96 | $234.75 | 436845 |
| 2023-05-30 | -91.50 | $232.06 | 181146 |
| 2023-05-26 | -90.91 | $232.35 | 186500 |
| 2023-05-25 | -89.21 | $233.17 | 262300 |
| 2023-05-24 | -98.84 | $233.09 | 209800 |
| 2023-05-23 | -98.19 | $237.27 | 195700 |
| 2023-05-22 | -89.49 | $245.34 | 185800 |
| 2023-05-19 | -93.98 | $243.78 | 195011 |
| 2023-05-18 | -89.93 | $245.19 | 197220 |
| 2023-05-17 | -89.09 | $245.48 | 206925 |
| 2023-05-16 | -92.99 | $246.71 | 180420 |
| 2023-05-15 | -87.99 | $248.31 | 160200 |
| 2023-05-12 | -83.98 | $249.59 | 241116 |
| 2023-05-11 | -83.67 | $249.69 | 213200 |
| 2023-05-10 | -84.23 | $249.51 | 287400 |
| 2023-05-09 | -76.47 | $251.99 | 355122 |
| 2023-05-08 | -53.97 | $259.18 | 422306 |
| 2023-05-05 | -57.82 | $257.95 | 437310 |
| 2023-05-04 | -86.14 | $248.90 | 888023 |
| 2023-05-03 | -19.34 | $272.12 | 441900 |
| 2023-05-02 | -31.00 | $268.70 | 316746 |
| 2023-05-01 | -8.00 | $274.11 | 262217 |
| 2023-04-28 | -6.03 | $272.52 | 284100 |
| 2023-04-27 | -17.77 | $268.66 | 214009 |
| 2023-04-26 | -27.68 | $265.68 | 325800 |
| 2023-04-25 | -17.69 | $268.34 | 163142 |
| 2023-04-24 | -14.14 | $269.32 | 156701 |
| 2023-04-21 | -6.56 | $269.21 | 264027 |
| 2023-04-20 | -6.46 | $267.53 | 295600 |
| 2023-04-19 | -3.28 | $268.49 | 473200 |
| 2023-04-18 | -30.23 | $259.69 | 249932 |
| 2023-04-17 | -24.74 | $260.65 | 220041 |
| 2023-04-14 | -13.98 | $263.83 | 156705 |
| 2023-04-13 | -14.13 | $262.70 | 257500 |
| 2023-04-12 | -16.56 | $261.55 | 240147 |
| 2023-04-11 | -1.60 | $266.50 | 211623 |
| 2023-04-10 | -7.21 | $261.60 | 155533 |
| 2023-04-06 | -5.18 | $262.49 | 312036 |
| 2023-04-05 | -2.12 | $262.17 | 331133 |
| 2023-04-04 | -0.93 | $256.09 | 193000 |
| 2023-04-03 | -5.65 | $251.84 | 220118 |
| 2023-03-31 | -1.14 | $253.31 | 211900 |
| 2023-03-30 | -14.51 | $248.95 | 201500 |
| 2023-03-29 | -22.55 | $246.33 | 290300 |
| 2023-03-28 | -22.46 | $246.36 | 244239 |
| 2023-03-27 | -20.44 | $247.02 | 338800 |
| 2023-03-24 | -0.78 | $248.93 | 288100 |
| 2023-03-23 | -21.97 | $241.34 | 343014 |
| 2023-03-22 | -24.05 | $240.80 | 494700 |
| 2023-03-21 | -4.38 | $244.87 | 556724 |
| 2023-03-20 | -32.63 | $237.32 | 293624 |
| 2023-03-17 | -45.67 | $235.84 | 630519 |
| 2023-03-16 | -59.01 | $232.22 | 594063 |
| 2023-03-15 | -83.79 | $225.49 | 464506 |
| 2023-03-14 | -78.01 | $227.06 | 687746 |
| 2023-03-13 | -92.85 | $223.03 | 361354 |
| 2023-03-10 | -94.88 | $222.88 | 394600 |
| 2023-03-09 | -93.34 | $228.85 | 464214 |
| 2023-03-08 | -97.96 | $227.58 | 250900 |
| 2023-03-07 | -92.41 | $230.38 | 418934 |
| 2023-03-06 | -85.64 | $233.66 | 240821 |
| 2023-03-03 | -72.41 | $239.19 | 347432 |
| 2023-03-02 | -83.06 | $235.67 | 252600 |
| 2023-03-01 | -88.71 | $233.66 | 315700 |
| 2023-02-28 | -75.87 | $238.23 | 574800 |
| 2023-02-27 | -73.90 | $238.93 | 402100 |
| 2023-02-24 | -84.44 | $235.18 | 666600 |
| 2023-02-23 | -82.78 | $235.77 | 676512 |
| 2023-02-22 | -72.89 | $240.75 | 403120 |
| 2023-02-21 | -71.16 | $241.33 | 251000 |
| 2023-02-17 | -52.89 | $247.47 | 230107 |
| 2023-02-16 | -56.22 | $246.35 | 208047 |
| 2023-02-15 | -53.78 | $247.17 | 245300 |
| 2023-02-14 | -59.46 | $245.26 | 193019 |
| 2023-02-13 | -57.56 | $245.90 | 155100 |
| 2023-02-10 | -58.81 | $245.48 | 286815 |
| 2023-02-09 | -49.91 | $248.47 | 171400 |
| 2023-02-08 | -33.60 | $253.95 | 180000 |
| 2023-02-07 | -23.04 | $257.50 | 185408 |
| 2023-02-06 | -35.21 | $253.41 | 242731 |
| 2023-02-03 | -20.15 | $258.47 | 476926 |
| 2023-02-02 | -8.99 | $262.22 | 475600 |
| 2023-02-01 | -37.02 | $250.18 | 223700 |
| 2023-01-31 | -59.99 | $243.42 | 180245 |
| 2023-01-30 | -68.07 | $241.04 | 185700 |
| 2023-01-27 | -58.49 | $243.86 | 197700 |
| 2023-01-26 | -68.17 | $241.01 | 196200 |
| 2023-01-25 | -70.38 | $240.36 | 173300 |
| 2023-01-24 | -89.49 | $235.62 | 185200 |
| 2023-01-23 | -80.14 | $238.28 | 276622 |
| 2023-01-20 | -89.24 | $235.69 | 354133 |
| 2023-01-19 | -90.97 | $235.20 | 366016 |
| 2023-01-18 | -86.61 | $236.44 | 241829 |
| 2023-01-17 | -70.23 | $241.10 | 338200 |
| 2023-01-13 | -70.65 | $240.98 | 262843 |
| 2023-01-12 | -79.23 | $238.54 | 545100 |
| 2023-01-11 | -91.54 | $239.77 | 1.0M |
| 2023-01-10 | -7.59 | $259.48 | 243000 |
| 2023-01-09 | -18.01 | $257.15 | 295900 |
| 2023-01-06 | -7.41 | $257.93 | 512641 |
| 2023-01-05 | -23.66 | $253.00 | 395346 |
| 2023-01-04 | -6.97 | $257.50 | 288024 |
| 2023-01-03 | -35.35 | $249.85 | 259100 |
| 2022-12-30 | -36.16 | $249.63 | 240800 |
| 2022-12-29 | -29.78 | $251.35 | 210900 |
| 2022-12-28 | -34.41 | $247.55 | 348000 |
| 2022-12-27 | -29.12 | $248.87 | 198500 |
| 2022-12-23 | -28.04 | $248.81 | 276028 |
| 2022-12-22 | -30.06 | $248.05 | 224103 |
| 2022-12-21 | -27.27 | $247.71 | 399200 |
| 2022-12-20 | -36.12 | $242.71 | 327603 |
| 2022-12-19 | -34.73 | $243.35 | 356200 |
| 2022-12-16 | -26.80 | $247.01 | 655122 |
| 2022-12-15 | -19.22 | $250.07 | 336700 |
| 2022-12-14 | -12.59 | $253.28 | 620900 |
| 2022-12-13 | -12.02 | $253.49 | 523100 |
| 2022-12-12 | -6.72 | $248.47 | 502144 |
| 2022-12-09 | -3.87 | $247.34 | 712200 |
| 2022-12-08 | -5.79 | $245.13 | 441300 |
| 2022-12-07 | -14.83 | $240.32 | 385440 |
| 2022-12-06 | -23.92 | $235.97 | 474849 |
| 2022-12-05 | -24.32 | $235.78 | 277600 |
| 2022-12-02 | -10.02 | $242.58 | 493514 |
| 2022-12-01 | -5.35 | $244.80 | 835700 |
| 2022-11-30 | -0.59 | $234.12 | 644400 |
| 2022-11-29 | -6.93 | $226.15 | 430000 |
| 2022-11-28 | -7.70 | $224.49 | 425300 |
| 2022-11-25 | -3.97 | $225.54 | 151613 |
| 2022-11-23 | -0.66 | $225.71 | 456900 |
| 2022-11-22 | -23.72 | $217.00 | 236500 |
| 2022-11-21 | -31.29 | $214.04 | 320707 |
| 2022-11-18 | -19.23 | $217.40 | 414800 |
| 2022-11-17 | -27.18 | $213.86 | 230807 |
| 2022-11-16 | -16.71 | $217.29 | 454236 |
| 2022-11-15 | -23.64 | $215.02 | 494503 |
| 2022-11-14 | -38.97 | $210.00 | 340406 |
| 2022-11-11 | -9.93 | $219.51 | 514900 |
| 2022-11-10 | -5.69 | $218.20 | 339800 |
| 2022-11-09 | -52.21 | $200.45 | 428200 |
| 2022-11-08 | -51.25 | $200.81 | 236300 |
| 2022-11-07 | -42.34 | $204.13 | 209428 |
| 2022-11-04 | -47.01 | $202.39 | 292700 |
| 2022-11-03 | -50.95 | $200.92 | 311400 |
| 2022-11-02 | -30.87 | $208.40 | 446200 |
| 2022-11-01 | -1.77 | $219.24 | 451800 |
| 2022-10-31 | -9.01 | $214.56 | 504900 |
| 2022-10-28 | -10.24 | $214.13 | 591733 |
| 2022-10-27 | -9.91 | $211.00 | 547600 |
| 2022-10-26 | -17.92 | $207.62 | 574830 |
| 2022-10-25 | -28.53 | $204.39 | 369342 |
| 2022-10-24 | -54.90 | $196.37 | 406419 |
| 2022-10-21 | -50.62 | $197.67 | 463100 |
| 2022-10-20 | -63.77 | $193.67 | 441823 |
| 2022-10-19 | -49.87 | $197.90 | 218100 |
| 2022-10-18 | -51.35 | $202.31 | 392413 |
| 2022-10-17 | -52.02 | $202.04 | 479924 |
| 2022-10-14 | -70.06 | $195.67 | 399925 |
| 2022-10-13 | -78.22 | $193.30 | 471402 |
| 2022-10-12 | -98.71 | $186.76 | 548507 |
| 2022-10-11 | -92.31 | $191.03 | 337824 |
| 2022-10-10 | -98.94 | $190.28 | 304211 |
| 2022-10-07 | -97.35 | $194.22 | 344700 |
| 2022-10-06 | -97.71 | $199.43 | 397555 |
| 2022-10-05 | -87.86 | $205.55 | 361700 |
| 2022-10-04 | -86.35 | $206.25 | 972800 |
| 2022-10-03 | -81.50 | $208.50 | 411400 |
| 2022-09-30 | -96.68 | $201.46 | 412816 |
| 2022-09-29 | -91.27 | $203.97 | 277100 |
| 2022-09-28 | -82.66 | $207.96 | 316400 |
| 2022-09-27 | -95.58 | $201.97 | 302600 |
| 2022-09-26 | -95.89 | $204.34 | 227233 |
| 2022-09-23 | -90.45 | $207.48 | 426400 |
| 2022-09-22 | -93.36 | $211.88 | 379400 |
| 2022-09-21 | -98.68 | $214.19 | 302300 |
| 2022-09-20 | -89.22 | $220.24 | 432328 |
| 2022-09-19 | -84.39 | $222.95 | 361635 |
| 2022-09-16 | -71.10 | $227.35 | 1.1M |
| 2022-09-15 | -51.41 | $232.67 | 482229 |
| 2022-09-14 | -38.89 | $238.65 | 466800 |
| 2022-09-13 | -47.41 | $237.69 | 398928 |
| 2022-09-12 | -32.87 | $245.15 | 346000 |
| 2022-09-09 | -40.73 | $242.15 | 243003 |
| 2022-09-08 | -56.27 | $237.46 | 296121 |
| 2022-09-07 | -66.84 | $233.13 | 455639 |
| 2022-09-06 | -94.73 | $221.70 | 313744 |
| 2022-09-02 | -94.61 | $222.77 | 379200 |
| 2022-09-01 | -84.89 | $226.65 | 326100 |
| 2022-08-31 | -85.86 | $226.26 | 402100 |
| 2022-08-30 | -94.04 | $223.00 | 301900 |
| 2022-08-29 | -96.96 | $221.93 | 265500 |
| 2022-08-26 | -97.14 | $224.14 | 282830 |
| 2022-08-25 | -77.69 | $234.72 | 236600 |
| 2022-08-24 | -91.96 | $229.98 | 210942 |
| 2022-08-23 | -95.44 | $229.69 | 362240 |
| 2022-08-22 | -94.54 | $235.50 | 311615 |
| 2022-08-19 | -77.71 | $242.18 | 238500 |
| 2022-08-18 | -69.97 | $245.45 | 291043 |
| 2022-08-17 | -71.43 | $244.94 | 376114 |
| 2022-08-16 | -47.93 | $253.11 | 545133 |
| 2022-08-15 | -43.50 | $254.65 | 464802 |
| 2022-08-12 | -36.88 | $256.95 | 133123 |
| 2022-08-11 | -45.74 | $253.87 | 220348 |
| 2022-08-10 | -45.22 | $254.05 | 177536 |
| 2022-08-09 | -58.89 | $249.30 | 396300 |
| 2022-08-08 | -39.87 | $255.91 | 315337 |
| 2022-08-05 | -55.24 | $250.57 | 237700 |
| 2022-08-04 | -55.26 | $250.56 | 452800 |
| 2022-08-03 | -42.58 | $254.97 | 704800 |
| 2022-08-02 | -54.43 | $250.85 | 758618 |
| 2022-08-01 | -70.40 | $245.30 | 726400 |
| 2022-07-29 | -84.32 | $240.46 | 1.7M |
| 2022-07-28 | -69.28 | $245.69 | 1.9M |
| 2022-07-27 | -9.48 | $266.53 | 436817 |
| 2022-07-26 | -20.85 | $262.64 | 264200 |
| 2022-07-25 | -19.60 | $263.07 | 381607 |
| 2022-07-22 | -13.43 | $265.18 | 370000 |
| 2022-07-21 | -0.06 | $267.32 | 516441 |
| 2022-07-20 | -15.79 | $257.77 | 463310 |
| 2022-07-19 | -28.01 | $254.55 | 449000 |
| 2022-07-18 | -66.60 | $244.38 | 442400 |
| 2022-07-15 | -67.51 | $244.14 | 316617 |
| 2022-07-14 | -86.68 | $239.09 | 408300 |
| 2022-07-13 | -85.33 | $242.51 | 336322 |
| 2022-07-12 | -96.43 | $243.77 | 285300 |
| 2022-07-11 | -86.42 | $248.24 | 329482 |
| 2022-07-08 | -72.20 | $254.66 | 406039 |
| 2022-07-07 | -73.31 | $255.92 | 350600 |
| 2022-07-06 | -83.21 | $251.80 | 350218 |
| 2022-07-05 | -82.22 | $252.25 | 267319 |
| 2022-07-01 | -76.86 | $255.09 | 369021 |
| 2022-06-30 | -97.75 | $245.85 | 673800 |
| 2022-06-29 | -73.95 | $256.83 | 219430 |
| 2022-06-28 | -81.69 | $253.26 | 427700 |
| 2022-06-27 | -68.03 | $259.56 | 256747 |
| 2022-06-24 | -71.30 | $258.05 | 764346 |
| 2022-06-23 | -85.52 | $251.49 | 343735 |
| 2022-06-22 | -93.28 | $247.91 | 395100 |
| 2022-06-21 | -91.09 | $249.11 | 338110 |
| 2022-06-17 | -99.75 | $244.93 | 593014 |
| 2022-06-16 | -93.21 | $249.44 | 312700 |
| 2022-06-15 | -84.99 | $257.22 | 266300 |
| 2022-06-14 | -96.23 | $252.51 | 334511 |
| 2022-06-13 | -95.20 | $259.51 | 310839 |
| 2022-06-10 | -93.96 | $267.67 | 190400 |
| 2022-06-09 | -68.21 | $271.88 | 281300 |
| 2022-06-08 | -38.88 | $281.31 | 161900 |
| 2022-06-07 | -22.89 | $285.33 | 226033 |
| 2022-06-06 | -27.02 | $283.80 | 220834 |
| 2022-06-03 | -32.29 | $281.85 | 281300 |
| 2022-06-02 | -8.75 | $290.57 | 169928 |
| 2022-06-01 | -29.56 | $282.86 | 196500 |
| 2022-05-31 | -16.39 | $287.74 | 283400 |
| 2022-05-27 | -10.04 | $290.09 | 210300 |
| 2022-05-26 | -23.45 | $285.47 | 301112 |
| 2022-05-25 | -54.76 | $283.01 | 220700 |
| 2022-05-24 | -56.81 | $285.11 | 261903 |
| 2022-05-23 | -52.92 | $289.36 | 346444 |
| 2022-05-20 | -56.66 | $287.30 | 390300 |
| 2022-05-19 | -59.61 | $288.69 | 420500 |
| 2022-05-18 | -68.07 | $286.34 | 610330 |
| 2022-05-17 | -61.14 | $292.76 | 648246 |
| 2022-05-16 | -73.47 | $281.34 | 375200 |
| 2022-05-13 | -76.58 | $278.46 | 386539 |
| 2022-05-12 | -86.54 | $269.24 | 507900 |
| 2022-05-11 | -88.56 | $267.37 | 581300 |
| 2022-05-10 | -88.13 | $267.76 | 685710 |
| 2022-05-09 | -97.93 | $259.70 | 533348 |
| 2022-05-06 | -98.37 | $269.61 | 313700 |
| 2022-05-05 | -93.94 | $277.78 | 476100 |
| 2022-05-04 | -86.69 | $286.65 | 423100 |
| 2022-05-03 | -89.20 | $284.85 | 321600 |
| 2022-05-02 | -93.09 | $282.53 | 469900 |
| 2022-04-29 | -93.52 | $285.62 | 442300 |
| 2022-04-28 | -80.52 | $295.50 | 989544 |
| 2022-04-27 | -97.10 | $316.18 | 373300 |
| 2022-04-26 | -98.61 | $316.89 | 306800 |
| 2022-04-25 | -79.01 | $326.35 | 369322 |
| 2022-04-22 | -99.11 | $321.11 | 519200 |
| 2022-04-21 | -58.09 | $338.51 | 484500 |
| 2022-04-20 | -30.94 | $346.04 | 267708 |
| 2022-04-19 | -52.11 | $338.73 | 345228 |
| 2022-04-18 | -86.07 | $327.01 | 185400 |
| 2022-04-14 | -58.23 | $336.62 | 285422 |
| 2022-04-13 | -53.94 | $338.10 | 387747 |
| 2022-04-12 | -49.33 | $339.69 | 220200 |
| 2022-04-11 | -51.68 | $338.88 | 199100 |
| 2022-04-08 | -29.69 | $346.47 | 168600 |
| 2022-04-07 | -39.25 | $343.17 | 238844 |
| 2022-04-06 | -44.58 | $341.33 | 275630 |
| 2022-04-05 | -41.05 | $342.55 | 318400 |
| 2022-04-04 | -35.25 | $344.55 | 384100 |
| 2022-04-01 | -5.39 | $354.82 | 268500 |
| 2022-03-31 | -5.37 | $354.83 | 480537 |
| 2022-03-30 | -14.95 | $348.31 | 213200 |
| 2022-03-29 | -19.28 | $346.98 | 240300 |
| 2022-03-28 | -25.93 | $344.94 | 200039 |
| 2022-03-25 | -43.97 | $339.40 | 224700 |
| 2022-03-24 | -60.10 | $334.45 | 256715 |
| 2022-03-23 | -63.42 | $328.97 | 702500 |
| 2022-03-22 | -16.04 | $346.85 | 236645 |
| 2022-03-21 | -10.70 | $348.70 | 209536 |
| 2022-03-18 | -7.49 | $349.93 | 436615 |
| 2022-03-17 | -14.83 | $347.05 | 221400 |
| 2022-03-16 | -29.94 | $341.12 | 417000 |
| 2022-03-15 | -44.06 | $335.58 | 269100 |
| 2022-03-14 | -46.53 | $334.61 | 240443 |
| 2022-03-11 | -43.02 | $335.99 | 271932 |
| 2022-03-10 | -34.45 | $339.35 | 298440 |
| 2022-03-09 | -24.90 | $343.10 | 447131 |
| 2022-03-08 | -40.55 | $336.96 | 646809 |
| 2022-03-07 | -13.02 | $347.25 | 393014 |
| 2022-03-04 | -0.83 | $349.98 | 302592 |
| 2022-03-03 | -5.07 | $343.66 | 278700 |
| 2022-03-02 | -9.69 | $340.12 | 273635 |
| 2022-03-01 | -26.10 | $333.24 | 235514 |
| 2022-02-28 | -16.54 | $336.31 | 382400 |
| 2022-02-25 | -2.20 | $343.01 | 415611 |
| 2022-02-24 | -2.85 | $338.06 | 381733 |
| 2022-02-23 | -26.90 | $322.35 | 322734 |
| 2022-02-22 | -26.48 | $322.53 | 420112 |
| 2022-02-18 | -42.24 | $315.78 | 215600 |
| 2022-02-17 | -37.08 | $317.99 | 224200 |
| 2022-02-16 | -23.26 | $327.00 | 215900 |
| 2022-02-15 | -21.45 | $327.85 | 210321 |
| 2022-02-14 | -43.88 | $317.34 | 247300 |
| 2022-02-11 | -36.85 | $320.63 | 286100 |
| 2022-02-10 | -28.79 | $324.41 | 367900 |
| 2022-02-09 | -12.27 | $332.15 | 254000 |
| 2022-02-08 | -32.29 | $322.77 | 192600 |
| 2022-02-07 | -51.56 | $313.74 | 253326 |
| 2022-02-04 | -52.52 | $313.29 | 306100 |
| 2022-02-03 | -57.58 | $310.92 | 267621 |
| 2022-02-02 | -63.85 | $308.89 | 542000 |
| 2022-02-01 | -62.62 | $309.50 | 230300 |
| 2022-01-31 | -61.22 | $310.19 | 352000 |
| 2022-01-28 | -82.16 | $299.85 | 237500 |
| 2022-01-27 | -97.76 | $295.56 | 370000 |
| 2022-01-26 | -94.99 | $298.74 | 467900 |
| 2022-01-25 | -93.60 | $304.42 | 396725 |
| 2022-01-24 | -75.07 | $317.29 | 451313 |
| 2022-01-21 | -55.89 | $323.20 | 256800 |
| 2022-01-20 | -50.60 | $324.83 | 398700 |
| 2022-01-19 | -24.54 | $332.86 | 504323 |
| 2022-01-18 | -47.78 | $325.70 | 538100 |
| 2022-01-14 | -47.61 | $325.75 | 363930 |
| 2022-01-13 | -34.27 | $329.86 | 286446 |
| 2022-01-12 | -18.70 | $334.66 | 375225 |
| 2022-01-11 | -33.17 | $330.20 | 320045 |
| 2022-01-10 | -54.85 | $323.52 | 582100 |
| 2022-01-07 | -82.11 | $316.42 | 423220 |
| 2022-01-06 | -46.39 | $326.86 | 287827 |
| 2022-01-05 | -40.30 | $328.64 | 252501 |
| 2022-01-04 | -12.51 | $334.55 | 296809 |
| 2022-01-03 | -10.84 | $334.73 | 403543 |
| 2021-12-31 | -19.46 | $328.48 | 168300 |
| 2021-12-30 | -11.08 | $330.89 | 140000 |
| 2021-12-29 | -4.87 | $333.69 | 289202 |
| 2021-12-28 | -8.05 | $330.03 | 233100 |
| 2021-12-27 | -0.61 | $331.16 | 131547 |
| 2021-12-23 | -5.77 | $327.38 | 228700 |
| 2021-12-22 | -3.00 | $328.19 | 367815 |
| 2021-12-21 | -19.55 | $321.50 | 260600 |
| 2021-12-20 | -42.08 | $312.40 | 558600 |
| 2021-12-17 | -24.49 | $321.50 | 582674 |
| 2021-12-16 | -44.51 | $318.00 | 450100 |
| 2021-12-15 | -43.85 | $319.03 | 395715 |
| 2021-12-14 | -46.19 | $317.78 | 368323 |
| 2021-12-13 | -40.61 | $320.76 | 495900 |
| 2021-12-10 | -39.62 | $321.29 | 342700 |
| 2021-12-09 | -41.38 | $320.35 | 293933 |
| 2021-12-08 | -44.11 | $323.28 | 325334 |
| 2021-12-07 | -48.98 | $321.81 | 474600 |
| 2021-12-06 | -52.57 | $320.42 | 575600 |
| 2021-12-03 | -76.08 | $305.22 | 565110 |
| 2021-12-02 | -86.29 | $298.30 | 511400 |
| 2021-12-01 | -99.40 | $289.48 | 551541 |
| 2021-11-30 | -99.79 | $297.42 | 637718 |
| 2021-11-29 | -93.33 | $308.95 | 396610 |
| 2021-11-26 | -99.12 | $305.15 | 304500 |
| 2021-11-24 | -91.15 | $317.77 | 360104 |
| 2021-11-23 | -95.86 | $315.29 | 596000 |
| 2021-11-22 | -95.22 | $321.24 | 448700 |
| 2021-11-19 | -99.00 | $318.83 | 698400 |
| 2021-11-18 | -97.03 | $329.99 | 337340 |
| 2021-11-17 | -79.24 | $339.52 | 548200 |
| 2021-11-16 | -77.02 | $340.71 | 320800 |
| 2021-11-15 | -81.82 | $338.14 | 331306 |
| 2021-11-12 | -78.12 | $340.12 | 285900 |
| 2021-11-11 | -81.59 | $338.26 | 529123 |
| 2021-11-10 | -92.47 | $341.94 | 311300 |
| 2021-11-09 | -91.59 | $342.32 | 664900 |
| 2021-11-08 | -75.43 | $352.41 | 282815 |
| 2021-11-05 | -73.13 | $353.31 | 244500 |
| 2021-11-04 | -90.61 | $346.46 | 502300 |
| 2021-11-03 | -86.77 | $348.03 | 516612 |
| 2021-11-02 | -32.43 | $369.71 | 286900 |
| 2021-11-01 | -59.07 | $359.24 | 558728 |
| 2021-10-29 | -65.49 | $356.94 | 516639 |
| 2021-10-28 | -89.87 | $347.36 | 949320 |
| 2021-10-27 | -58.61 | $366.27 | 324500 |
| 2021-10-26 | -43.41 | $373.36 | 311320 |
| 2021-10-25 | -34.74 | $376.90 | 227200 |
| 2021-10-22 | -35.70 | $376.51 | 137700 |
| 2021-10-21 | -31.85 | $378.28 | 203900 |
| 2021-10-20 | -46.50 | $372.25 | 231140 |
| 2021-10-19 | -57.26 | $367.82 | 260400 |
| 2021-10-18 | -76.58 | $359.87 | 169048 |
| 2021-10-15 | -68.49 | $363.20 | 212400 |
| 2021-10-14 | -65.38 | $364.48 | 203200 |
| 2021-10-13 | -89.60 | $354.51 | 227500 |
| 2021-10-12 | -98.37 | $351.46 | 399300 |
| 2021-10-11 | -96.03 | $354.14 | 446043 |
| 2021-10-08 | -88.94 | $362.91 | 519900 |
| 2021-10-07 | -73.32 | $373.99 | 250100 |
| 2021-10-06 | -66.52 | $378.74 | 211523 |
| 2021-10-05 | -88.41 | $375.61 | 179111 |
| 2021-10-04 | -92.12 | $374.34 | 223500 |
| 2021-10-01 | -66.85 | $383.27 | 133447 |
| 2021-09-30 | -86.71 | $376.55 | 183844 |
| 2021-09-29 | -61.15 | $385.20 | 178231 |
| 2021-09-28 | -54.59 | $387.42 | 368446 |
| 2021-09-27 | -55.18 | $387.22 | 225911 |
| 2021-09-24 | -52.61 | $388.09 | 110400 |
| 2021-09-23 | -49.04 | $389.30 | 198005 |
| 2021-09-22 | -66.68 | $383.33 | 122622 |
| 2021-09-21 | -82.01 | $378.14 | 140442 |
| 2021-09-20 | -79.14 | $379.11 | 169214 |
| 2021-09-17 | -60.06 | $385.57 | 251426 |
| 2021-09-16 | -54.10 | $385.97 | 104700 |
| 2021-09-15 | -46.77 | $388.67 | 125200 |
| 2021-09-14 | -50.37 | $387.34 | 202901 |
| 2021-09-13 | -68.13 | $377.73 | 228747 |
| 2021-09-10 | -72.26 | $372.42 | 290000 |
| 2021-09-09 | -44.25 | $385.40 | 406915 |
| 2021-09-08 | -12.50 | $400.11 | 203744 |
| 2021-09-07 | -14.05 | $399.14 | 310729 |
| 2021-09-03 | -15.60 | $398.43 | 258100 |
| 2021-09-02 | -2.17 | $404.61 | 259522 |
| 2021-09-01 | -6.04 | $397.56 | 182600 |
| 2021-08-31 | -9.80 | $395.46 | 339600 |
| 2021-08-30 | -3.34 | $392.58 | 171800 |
| 2021-08-27 | -27.67 | $388.22 | 138500 |
| 2021-08-26 | -36.55 | $385.96 | 212916 |
| 2021-08-25 | -44.59 | $385.28 | 120700 |
| 2021-08-24 | -42.67 | $386.17 | 205400 |
| 2021-08-23 | -50.73 | $382.43 | 446313 |
| 2021-08-20 | -62.28 | $377.07 | 145943 |
| 2021-08-19 | -64.94 | $375.84 | 166200 |
| 2021-08-18 | -73.30 | $371.96 | 210300 |
| 2021-08-17 | -59.55 | $378.34 | 256000 |
| 2021-08-16 | -72.46 | $372.35 | 206678 |
| 2021-08-13 | -85.97 | $366.08 | 184200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.35
2026-08-10
Close Price
$133.00
Vol: 586085Average Directional Index - Detailed Analysis
Minimum
8.68
Average
23.22
Maximum
50.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 9.35 | $133.00 | 586085 |
| 2026-08-07 | 9.48 | $134.98 | 752300 |
| 2026-08-06 | 9.82 | $138.89 | 1.3M |
| 2026-08-05 | 10.17 | $136.78 | 645245 |
| 2026-08-04 | 9.87 | $140.12 | 605108 |
| 2026-08-03 | 9.29 | $139.70 | 1.0M |
| 2026-07-31 | 8.68 | $136.71 | 558100 |
| 2026-07-30 | 8.92 | $132.30 | 374400 |
| 2026-07-29 | 9.29 | $134.65 | 548900 |
| 2026-07-28 | 9.74 | $134.20 | 360417 |
| 2026-07-27 | 10.05 | $131.05 | 432600 |
| 2026-07-24 | 10.56 | $132.10 | 514544 |
| 2026-07-23 | 11.07 | $131.16 | 418305 |
| 2026-07-22 | 11.61 | $134.80 | 344000 |
| 2026-07-21 | 11.79 | $135.01 | 372624 |
| 2026-07-20 | 12.08 | $134.03 | 294700 |
| 2026-07-17 | 12.40 | $134.61 | 369049 |
| 2026-07-16 | 12.45 | $135.22 | 585400 |
| 2026-07-15 | 12.53 | $131.75 | 427500 |
| 2026-07-14 | 13.14 | $130.16 | 365200 |
| 2026-07-13 | 13.77 | $136.40 | 359400 |
| 2026-07-10 | 13.31 | $135.73 | 529500 |
| 2026-07-09 | 12.88 | $134.04 | 531426 |
| 2026-07-08 | 12.52 | $130.35 | 267300 |
| 2026-07-07 | 12.62 | $133.54 | 478945 |
| 2026-07-06 | 12.09 | $134.32 | 435022 |
| 2026-07-02 | 11.71 | $133.99 | 673200 |
| 2026-07-01 | 11.40 | $129.75 | 427229 |
| 2026-06-30 | 11.55 | $126.76 | 355563 |
| 2026-06-29 | 12.10 | $127.49 | 399000 |
| 2026-06-26 | 12.52 | $129.86 | 602443 |
| 2026-06-25 | 12.92 | $127.79 | 310305 |
| 2026-06-24 | 13.60 | $126.51 | 267734 |
| 2026-06-23 | 13.95 | $124.26 | 407232 |
| 2026-06-22 | 13.78 | $121.67 | 722851 |
| 2026-06-18 | 13.61 | $127.00 | 557458 |
| 2026-06-17 | 13.91 | $124.96 | 427111 |
| 2026-06-16 | 14.22 | $127.87 | 426441 |
| 2026-06-15 | 14.93 | $130.09 | 437434 |
| 2026-06-12 | 15.38 | $130.48 | 391300 |
| 2026-06-11 | 15.87 | $129.31 | 549300 |
| 2026-06-10 | 16.17 | $132.15 | 517002 |
| 2026-06-09 | 15.93 | $135.75 | 579532 |
| 2026-06-08 | 15.73 | $131.74 | 413339 |
| 2026-06-05 | 15.88 | $129.84 | 723524 |
| 2026-06-04 | 16.04 | $132.11 | 481242 |
| 2026-06-03 | 16.33 | $128.56 | 660105 |
| 2026-06-02 | 17.07 | $125.24 | 652447 |
| 2026-06-01 | 17.95 | $127.57 | 854933 |
| 2026-05-29 | 18.84 | $128.64 | 549500 |
| 2026-05-28 | 19.33 | $129.66 | 794136 |
| 2026-05-27 | 19.86 | $130.06 | 637100 |
| 2026-05-26 | 20.19 | $131.89 | 1.1M |
| 2026-05-22 | 20.17 | $132.75 | 648600 |
| 2026-05-21 | 20.10 | $131.90 | 624432 |
| 2026-05-20 | 20.01 | $135.18 | 641701 |
| 2026-05-19 | 19.86 | $132.74 | 744227 |
| 2026-05-18 | 19.80 | $130.41 | 796847 |
| 2026-05-15 | 19.65 | $129.71 | 542705 |
| 2026-05-14 | 19.87 | $130.28 | 557705 |
| 2026-05-13 | 19.98 | $130.04 | 705700 |
| 2026-05-12 | 20.16 | $129.03 | 771117 |
| 2026-05-11 | 20.43 | $129.72 | 857312 |
| 2026-05-08 | 20.49 | $133.06 | 947218 |
| 2026-05-07 | 20.33 | $131.68 | 1.3M |
| 2026-05-06 | 20.16 | $123.23 | 964100 |
| 2026-05-05 | 21.18 | $120.69 | 723042 |
| 2026-05-04 | 21.99 | $119.89 | 601301 |
| 2026-05-01 | 22.90 | $121.77 | 839918 |
| 2026-04-30 | 24.04 | $123.91 | 1.1M |
| 2026-04-29 | 25.02 | $133.30 | 622000 |
| 2026-04-28 | 24.61 | $135.52 | 795400 |
| 2026-04-27 | 24.22 | $135.07 | 776516 |
| 2026-04-24 | 23.50 | $136.56 | 1.0M |
| 2026-04-23 | 22.75 | $136.65 | 1.1M |
| 2026-04-22 | 21.82 | $138.81 | 3.4M |
| 2026-04-21 | 20.85 | $124.75 | 736247 |
| 2026-04-20 | 20.45 | $131.95 | 1.0M |
| 2026-04-17 | 19.08 | $131.58 | 1.3M |
| 2026-04-16 | 17.64 | $130.22 | 1.5M |
| 2026-04-15 | 16.46 | $126.34 | 775219 |
| 2026-04-14 | 15.60 | $125.21 | 823900 |
| 2026-04-13 | 14.77 | $123.18 | 640027 |
| 2026-04-10 | 14.20 | $118.39 | 475826 |
| 2026-04-09 | 13.87 | $120.27 | 981700 |
| 2026-04-08 | 13.50 | $119.03 | 691751 |
| 2026-04-07 | 13.31 | $115.51 | 521390 |
| 2026-04-06 | 13.53 | $115.04 | 451415 |
| 2026-04-02 | 13.75 | $117.81 | 493500 |
| 2026-04-01 | 13.86 | $118.42 | 596823 |
| 2026-03-31 | 13.41 | $119.61 | 692532 |
| 2026-03-30 | 13.02 | $114.93 | 797339 |
| 2026-03-27 | 13.02 | $116.22 | 1.1M |
| 2026-03-26 | 13.03 | $110.49 | 845000 |
| 2026-03-25 | 13.44 | $108.18 | 826100 |
| 2026-03-24 | 13.70 | $106.56 | 967565 |
| 2026-03-23 | 13.60 | $105.85 | 932709 |
| 2026-03-20 | 13.87 | $105.41 | 1.0M |
| 2026-03-19 | 13.99 | $107.05 | 634720 |
| 2026-03-18 | 14.31 | $107.81 | 701400 |
| 2026-03-17 | 14.64 | $109.00 | 560000 |
| 2026-03-16 | 15.40 | $109.23 | 843900 |
| 2026-03-13 | 15.93 | $107.32 | 694800 |
| 2026-03-12 | 16.42 | $108.26 | 700431 |
| 2026-03-11 | 17.02 | $111.75 | 585400 |
| 2026-03-10 | 17.79 | $111.84 | 657507 |
| 2026-03-09 | 18.61 | $113.61 | 919219 |
| 2026-03-06 | 19.31 | $113.31 | 876451 |
| 2026-03-05 | 19.66 | $117.57 | 576200 |
| 2026-03-04 | 19.58 | $119.18 | 884600 |
| 2026-03-03 | 18.85 | $122.19 | 1.2M |
| 2026-03-02 | 18.15 | $122.93 | 769828 |
| 2026-02-27 | 17.18 | $122.06 | 1.7M |
| 2026-02-26 | 16.10 | $119.02 | 2.3M |
| 2026-02-25 | 14.97 | $111.89 | 849300 |
| 2026-02-24 | 15.01 | $112.12 | 951700 |
| 2026-02-23 | 14.68 | $113.04 | 1.0M |
| 2026-02-20 | 14.33 | $115.45 | 1.3M |
| 2026-02-19 | 13.96 | $111.80 | 1.1M |
| 2026-02-18 | 13.83 | $112.51 | 1.1M |
| 2026-02-17 | 13.99 | $105.86 | 647200 |
| 2026-02-13 | 14.09 | $103.75 | 676100 |
| 2026-02-12 | 14.19 | $104.54 | 1.0M |
| 2026-02-11 | 14.30 | $106.95 | 780913 |
| 2026-02-10 | 14.63 | $105.86 | 865212 |
| 2026-02-09 | 15.27 | $106.21 | 741454 |
| 2026-02-06 | 15.95 | $108.42 | 764968 |
| 2026-02-05 | 16.77 | $105.89 | 809200 |
| 2026-02-04 | 17.36 | $106.00 | 1.0M |
| 2026-02-03 | 17.80 | $102.37 | 1.7M |
| 2026-02-02 | 17.92 | $103.36 | 1.3M |
| 2026-01-30 | 18.20 | $104.37 | 1.3M |
| 2026-01-29 | 18.60 | $105.48 | 1.0M |
| 2026-01-28 | 18.83 | $105.33 | 1.3M |
| 2026-01-27 | 19.15 | $104.52 | 1.4M |
| 2026-01-26 | 19.42 | $104.20 | 741600 |
| 2026-01-23 | 19.56 | $103.40 | 833447 |
| 2026-01-22 | 19.72 | $105.09 | 864118 |
| 2026-01-21 | 19.96 | $102.96 | 1.1M |
| 2026-01-20 | 19.66 | $100.34 | 904660 |
| 2026-01-16 | 19.10 | $103.00 | 821400 |
| 2026-01-15 | 18.74 | $104.61 | 968619 |
| 2026-01-14 | 18.37 | $103.05 | 1.1M |
| 2026-01-13 | 17.73 | $103.90 | 1.1M |
| 2026-01-12 | 17.14 | $108.56 | 1.4M |
| 2026-01-09 | 16.93 | $112.81 | 1.3M |
| 2026-01-08 | 16.73 | $110.01 | 2.9M |
| 2026-01-07 | 16.53 | $126.53 | 657309 |
| 2026-01-06 | 16.29 | $124.82 | 851727 |
| 2026-01-05 | 16.04 | $124.46 | 566818 |
| 2026-01-02 | 16.07 | $122.40 | 546700 |
| 2025-12-31 | 16.34 | $122.04 | 400307 |
| 2025-12-30 | 16.81 | $121.62 | 331700 |
| 2025-12-29 | 17.11 | $122.76 | 389230 |
| 2025-12-26 | 17.33 | $122.76 | 263824 |
| 2025-12-24 | 17.62 | $122.33 | 170600 |
| 2025-12-23 | 17.94 | $122.29 | 537819 |
| 2025-12-22 | 18.22 | $124.49 | 824300 |
| 2025-12-19 | 18.41 | $121.89 | 746100 |
| 2025-12-18 | 18.84 | $124.50 | 771814 |
| 2025-12-17 | 19.12 | $125.10 | 904000 |
| 2025-12-16 | 19.24 | $124.87 | 616600 |
| 2025-12-15 | 19.42 | $126.72 | 577633 |
| 2025-12-12 | 19.30 | $126.88 | 664900 |
| 2025-12-11 | 19.24 | $127.25 | 1.0M |
| 2025-12-10 | 19.18 | $130.50 | 1.3M |
| 2025-12-09 | 19.13 | $131.25 | 3.0M |
| 2025-12-08 | 18.47 | $119.82 | 494246 |
| 2025-12-05 | 19.39 | $120.50 | 476400 |
| 2025-12-04 | 20.36 | $118.86 | 383900 |
| 2025-12-03 | 21.20 | $119.12 | 737833 |
| 2025-12-02 | 22.03 | $116.17 | 762239 |
| 2025-12-01 | 22.73 | $114.41 | 591724 |
| 2025-11-28 | 23.35 | $114.42 | 251127 |
| 2025-11-26 | 23.85 | $115.29 | 637418 |
| 2025-11-25 | 24.52 | $114.70 | 625043 |
| 2025-11-24 | 25.04 | $111.39 | 480246 |
| 2025-11-21 | 25.05 | $110.23 | 491100 |
| 2025-11-20 | 24.86 | $104.64 | 521946 |
| 2025-11-19 | 24.10 | $105.70 | 515524 |
| 2025-11-18 | 23.31 | $107.47 | 907300 |
| 2025-11-17 | 22.48 | $103.86 | 685400 |
| 2025-11-14 | 21.32 | $107.00 | 619208 |
| 2025-11-13 | 20.19 | $109.44 | 507427 |
| 2025-11-12 | 19.24 | $111.49 | 585219 |
| 2025-11-11 | 18.42 | $112.26 | 792813 |
| 2025-11-10 | 17.35 | $107.97 | 588400 |
| 2025-11-07 | 15.78 | $109.40 | 896800 |
| 2025-11-06 | 14.24 | $108.51 | 3.0M |
| 2025-11-05 | 12.62 | $124.75 | 749275 |
| 2025-11-04 | 12.68 | $124.41 | 605100 |
| 2025-11-03 | 12.56 | $122.85 | 565802 |
| 2025-10-31 | 12.29 | $124.47 | 299915 |
| 2025-10-30 | 12.37 | $124.84 | 402600 |
| 2025-10-29 | 12.64 | $128.12 | 432200 |
| 2025-10-28 | 13.16 | $130.58 | 478400 |
| 2025-10-27 | 13.31 | $132.55 | 360036 |
| 2025-10-24 | 13.29 | $131.91 | 289522 |
| 2025-10-23 | 13.10 | $132.35 | 381040 |
| 2025-10-22 | 12.94 | $132.78 | 402643 |
| 2025-10-21 | 12.47 | $133.06 | 477639 |
| 2025-10-20 | 12.29 | $130.54 | 384416 |
| 2025-10-17 | 12.37 | $128.13 | 599513 |
| 2025-10-16 | 12.80 | $123.88 | 310100 |
| 2025-10-15 | 12.95 | $121.48 | 422303 |
| 2025-10-14 | 12.95 | $122.28 | 353241 |
| 2025-10-13 | 12.83 | $120.09 | 491600 |
| 2025-10-10 | 12.87 | $119.42 | 628000 |
| 2025-10-09 | 12.92 | $124.70 | 509021 |
| 2025-10-08 | 13.38 | $128.43 | 318146 |
| 2025-10-07 | 13.48 | $126.89 | 424329 |
| 2025-10-06 | 13.65 | $127.71 | 415231 |
| 2025-10-03 | 13.62 | $130.90 | 757842 |
| 2025-10-02 | 13.59 | $125.50 | 545800 |
| 2025-10-01 | 14.16 | $123.92 | 500623 |
| 2025-09-30 | 14.55 | $122.36 | 523624 |
| 2025-09-29 | 14.44 | $120.65 | 442335 |
| 2025-09-26 | 14.07 | $119.99 | 933268 |
| 2025-09-25 | 13.67 | $117.00 | 857217 |
| 2025-09-24 | 13.25 | $123.29 | 406300 |
| 2025-09-23 | 13.69 | $122.11 | 529700 |
| 2025-09-22 | 14.17 | $122.84 | 667109 |
| 2025-09-19 | 14.42 | $122.63 | 1.0M |
| 2025-09-18 | 14.96 | $125.80 | 529225 |
| 2025-09-17 | 15.48 | $125.62 | 534808 |
| 2025-09-16 | 16.04 | $125.82 | 407442 |
| 2025-09-15 | 16.81 | $125.89 | 1.1M |
| 2025-09-12 | 17.63 | $130.31 | 713000 |
| 2025-09-11 | 17.23 | $132.50 | 535100 |
| 2025-09-10 | 16.80 | $130.29 | 858800 |
| 2025-09-09 | 16.80 | $130.23 | 538800 |
| 2025-09-08 | 16.50 | $130.18 | 794835 |
| 2025-09-05 | 16.18 | $130.70 | 624100 |
| 2025-09-04 | 15.63 | $129.09 | 640312 |
| 2025-09-03 | 15.44 | $126.05 | 604000 |
| 2025-09-02 | 15.58 | $127.04 | 774100 |
| 2025-08-29 | 15.75 | $126.41 | 440800 |
| 2025-08-28 | 15.48 | $126.22 | 436400 |
| 2025-08-27 | 15.20 | $129.50 | 640800 |
| 2025-08-26 | 14.58 | $127.24 | 477949 |
| 2025-08-25 | 14.05 | $127.55 | 479000 |
| 2025-08-22 | 13.37 | $129.42 | 444429 |
| 2025-08-21 | 12.67 | $124.61 | 606500 |
| 2025-08-20 | 12.36 | $125.65 | 762800 |
| 2025-08-19 | 12.04 | $124.30 | 655400 |
| 2025-08-18 | 11.97 | $119.86 | 550800 |
| 2025-08-15 | 12.37 | $120.68 | 322200 |
| 2025-08-14 | 12.65 | $121.50 | 430042 |
| 2025-08-13 | 12.91 | $122.92 | 629539 |
| 2025-08-12 | 13.17 | $119.64 | 485919 |
| 2025-08-11 | 13.77 | $115.95 | 726600 |
| 2025-08-08 | 14.42 | $118.41 | 701200 |
| 2025-08-07 | 15.07 | $115.49 | 732700 |
| 2025-08-06 | 15.42 | $112.07 | 530400 |
| 2025-08-05 | 15.66 | $114.85 | 510400 |
| 2025-08-04 | 16.29 | $116.06 | 513023 |
| 2025-08-01 | 17.13 | $115.89 | 642836 |
| 2025-07-31 | 18.02 | $119.50 | 893751 |
| 2025-07-30 | 18.24 | $113.91 | 522423 |
| 2025-07-29 | 18.48 | $115.49 | 309600 |
| 2025-07-28 | 18.88 | $115.56 | 395743 |
| 2025-07-25 | 19.45 | $117.19 | 326404 |
| 2025-07-24 | 20.05 | $116.20 | 541318 |
| 2025-07-23 | 20.90 | $117.24 | 651700 |
| 2025-07-22 | 21.55 | $115.20 | 670104 |
| 2025-07-21 | 21.69 | $109.79 | 703758 |
| 2025-07-18 | 21.03 | $111.06 | 845809 |
| 2025-07-17 | 20.48 | $113.59 | 543600 |
| 2025-07-16 | 20.17 | $113.32 | 684024 |
| 2025-07-15 | 19.83 | $113.47 | 685300 |
| 2025-07-14 | 19.64 | $115.75 | 641744 |
| 2025-07-11 | 19.61 | $116.40 | 307900 |
| 2025-07-10 | 19.88 | $119.94 | 444210 |
| 2025-07-09 | 20.52 | $118.93 | 452217 |
| 2025-07-08 | 20.79 | $119.68 | 632500 |
| 2025-07-07 | 21.07 | $116.67 | 458045 |
| 2025-07-03 | 20.94 | $119.90 | 360100 |
| 2025-07-02 | 21.42 | $121.59 | 532500 |
| 2025-07-01 | 22.09 | $121.83 | 735539 |
| 2025-06-30 | 22.79 | $118.36 | 1.0M |
| 2025-06-27 | 22.48 | $119.47 | 712300 |
| 2025-06-26 | 22.31 | $119.58 | 303600 |
| 2025-06-25 | 22.23 | $119.15 | 431644 |
| 2025-06-24 | 22.14 | $120.10 | 461848 |
| 2025-06-23 | 22.03 | $118.06 | 447529 |
| 2025-06-20 | 21.53 | $118.31 | 1.3M |
| 2025-06-18 | 21.11 | $117.72 | 556011 |
| 2025-06-17 | 20.72 | $117.53 | 496923 |
| 2025-06-16 | 20.34 | $121.11 | 360800 |
| 2025-06-13 | 20.29 | $119.93 | 369000 |
| 2025-06-12 | 20.27 | $122.10 | 348600 |
| 2025-06-11 | 20.37 | $122.47 | 465400 |
| 2025-06-10 | 20.59 | $125.44 | 565032 |
| 2025-06-09 | 21.21 | $123.27 | 433300 |
| 2025-06-06 | 21.37 | $122.80 | 361939 |
| 2025-06-05 | 21.66 | $122.46 | 501841 |
| 2025-06-04 | 21.97 | $122.75 | 376306 |
| 2025-06-03 | 22.18 | $121.44 | 514742 |
| 2025-06-02 | 22.14 | $119.66 | 538400 |
| 2025-05-30 | 22.16 | $122.27 | 683821 |
| 2025-05-29 | 22.19 | $122.53 | 392500 |
| 2025-05-28 | 22.44 | $121.09 | 284819 |
| 2025-05-27 | 22.72 | $122.96 | 393500 |
| 2025-05-23 | 23.02 | $120.78 | 504900 |
| 2025-05-22 | 23.03 | $120.94 | 426349 |
| 2025-05-21 | 23.10 | $121.97 | 391200 |
| 2025-05-20 | 23.41 | $126.86 | 327442 |
| 2025-05-19 | 24.27 | $128.13 | 393122 |
| 2025-05-16 | 25.19 | $129.29 | 542810 |
| 2025-05-15 | 26.16 | $126.49 | 449000 |
| 2025-05-14 | 26.80 | $125.26 | 447200 |
| 2025-05-13 | 27.61 | $126.80 | 415400 |
| 2025-05-12 | 28.62 | $129.24 | 567605 |
| 2025-05-09 | 29.77 | $125.11 | 596400 |
| 2025-05-08 | 30.31 | $126.18 | 634613 |
| 2025-05-07 | 30.85 | $122.08 | 521200 |
| 2025-05-06 | 30.67 | $120.57 | 467143 |
| 2025-05-05 | 30.48 | $122.90 | 711045 |
| 2025-05-02 | 30.52 | $126.41 | 753300 |
| 2025-05-01 | 30.81 | $125.87 | 1.2M |
| 2025-04-30 | 31.16 | $137.05 | 969934 |
| 2025-04-29 | 32.45 | $138.22 | 815913 |
| 2025-04-28 | 33.87 | $134.90 | 864800 |
| 2025-04-25 | 34.99 | $135.21 | 678712 |
| 2025-04-24 | 35.96 | $135.66 | 691800 |
| 2025-04-23 | 37.00 | $133.02 | 688339 |
| 2025-04-22 | 38.10 | $131.44 | 547617 |
| 2025-04-21 | 38.34 | $129.15 | 1.0M |
| 2025-04-17 | 38.20 | $129.48 | 476220 |
| 2025-04-16 | 38.16 | $128.21 | 556213 |
| 2025-04-15 | 38.00 | $128.51 | 475443 |
| 2025-04-14 | 37.97 | $132.09 | 765400 |
| 2025-04-11 | 38.08 | $129.89 | 642250 |
| 2025-04-10 | 37.82 | $129.07 | 1.2M |
| 2025-04-09 | 37.60 | $135.16 | 1.3M |
| 2025-04-08 | 37.36 | $127.14 | 1.7M |
| 2025-04-07 | 36.80 | $130.69 | 1.5M |
| 2025-04-04 | 36.30 | $131.93 | 1.7M |
| 2025-04-03 | 35.97 | $137.99 | 1.2M |
| 2025-04-02 | 36.19 | $141.38 | 616502 |
| 2025-04-01 | 36.60 | $140.30 | 933600 |
| 2025-03-31 | 36.90 | $138.19 | 1.1M |
| 2025-03-28 | 36.85 | $137.80 | 776418 |
| 2025-03-27 | 36.97 | $139.37 | 839000 |
| 2025-03-26 | 37.23 | $140.23 | 747541 |
| 2025-03-25 | 37.43 | $139.25 | 1.1M |
| 2025-03-24 | 37.72 | $141.53 | 1.3M |
| 2025-03-21 | 38.19 | $141.56 | 12.1M |
| 2025-03-20 | 38.48 | $139.43 | 844000 |
| 2025-03-19 | 38.50 | $139.23 | 1.2M |
| 2025-03-18 | 38.54 | $139.96 | 796823 |
| 2025-03-17 | 38.65 | $139.75 | 960200 |
| 2025-03-14 | 38.46 | $137.71 | 900213 |
| 2025-03-13 | 38.10 | $136.28 | 1.0M |
| 2025-03-12 | 37.67 | $135.52 | 1.0M |
| 2025-03-11 | 37.23 | $138.82 | 1.4M |
| 2025-03-10 | 36.80 | $138.47 | 1.7M |
| 2025-03-07 | 36.46 | $139.85 | 1.1M |
| 2025-03-06 | 35.74 | $136.26 | 898700 |
| 2025-03-05 | 34.60 | $134.17 | 1.4M |
| 2025-03-04 | 33.41 | $130.79 | 1.5M |
| 2025-03-03 | 31.92 | $135.13 | 2.1M |
| 2025-02-28 | 30.35 | $132.75 | 5.9M |
| 2025-02-27 | 28.77 | $139.11 | 3.3M |
| 2025-02-26 | 27.26 | $177.63 | 765600 |
| 2025-02-25 | 28.27 | $177.63 | 802500 |
| 2025-02-24 | 29.66 | $177.64 | 611200 |
| 2025-02-21 | 30.76 | $175.64 | 397701 |
| 2025-02-20 | 31.51 | $175.13 | 767700 |
| 2025-02-19 | 32.30 | $174.82 | 591300 |
| 2025-02-18 | 33.04 | $169.33 | 537805 |
| 2025-02-14 | 32.57 | $167.43 | 518347 |
| 2025-02-13 | 32.18 | $167.61 | 594500 |
| 2025-02-12 | 31.65 | $168.33 | 488100 |
| 2025-02-11 | 31.17 | $171.31 | 405600 |
| 2025-02-10 | 30.88 | $171.46 | 470235 |
| 2025-02-07 | 30.60 | $171.10 | 466400 |
| 2025-02-06 | 30.32 | $173.62 | 456117 |
| 2025-02-05 | 30.34 | $176.03 | 416025 |
| 2025-02-04 | 30.45 | $174.90 | 415035 |
| 2025-02-03 | 30.60 | $175.10 | 939449 |
| 2025-01-31 | 30.75 | $180.24 | 436744 |
| 2025-01-30 | 31.78 | $182.84 | 440200 |
| 2025-01-29 | 33.05 | $180.58 | 330900 |
| 2025-01-28 | 33.95 | $181.18 | 476300 |
| 2025-01-27 | 34.97 | $183.66 | 492600 |
| 2025-01-24 | 36.22 | $180.98 | 585400 |
| 2025-01-23 | 36.76 | $180.74 | 651011 |
| 2025-01-22 | 37.33 | $180.76 | 641617 |
| 2025-01-21 | 38.33 | $182.45 | 593013 |
| 2025-01-17 | 39.39 | $181.27 | 589843 |
| 2025-01-16 | 40.22 | $181.45 | 685508 |
| 2025-01-15 | 40.94 | $176.55 | 600500 |
| 2025-01-14 | 41.75 | $179.17 | 440737 |
| 2025-01-13 | 42.90 | $178.54 | 480230 |
| 2025-01-10 | 43.80 | $174.61 | 757300 |
| 2025-01-08 | 44.36 | $177.96 | 447500 |
| 2025-01-07 | 45.24 | $179.79 | 348900 |
| 2025-01-06 | 46.46 | $180.49 | 497000 |
| 2025-01-03 | 47.80 | $181.75 | 362737 |
| 2025-01-02 | 48.71 | $179.05 | 443000 |
| 2024-12-31 | 49.29 | $177.98 | 266800 |
| 2024-12-30 | 49.66 | $177.05 | 335530 |
| 2024-12-27 | 49.77 | $179.51 | 317500 |
| 2024-12-26 | 50.12 | $180.14 | 458400 |
| 2024-12-24 | 50.40 | $177.26 | 115000 |
| 2024-12-23 | 50.29 | $178.25 | 343919 |
| 2024-12-20 | 50.10 | $178.16 | 1.4M |
| 2024-12-19 | 49.90 | $174.79 | 752039 |
| 2024-12-18 | 49.01 | $172.66 | 383401 |
| 2024-12-17 | 48.11 | $178.28 | 410938 |
| 2024-12-16 | 47.39 | $177.25 | 667000 |
| 2024-12-13 | 46.62 | $180.14 | 327200 |
| 2024-12-12 | 46.00 | $183.31 | 382300 |
| 2024-12-11 | 45.52 | $183.62 | 363682 |
| 2024-12-10 | 45.02 | $186.52 | 326717 |
| 2024-12-09 | 44.57 | $187.04 | 397336 |
| 2024-12-06 | 44.11 | $184.65 | 270600 |
| 2024-12-05 | 43.57 | $186.47 | 494744 |
| 2024-12-04 | 43.11 | $187.33 | 525123 |
| 2024-12-03 | 42.62 | $188.13 | 518700 |
| 2024-12-02 | 42.11 | $194.31 | 514900 |
| 2024-11-29 | 41.84 | $192.85 | 400527 |
| 2024-11-27 | 41.30 | $192.00 | 278612 |
| 2024-11-26 | 40.74 | $191.01 | 439411 |
| 2024-11-25 | 40.16 | $194.64 | 873400 |
| 2024-11-22 | 39.74 | $191.71 | 309439 |
| 2024-11-21 | 38.98 | $190.64 | 360672 |
| 2024-11-20 | 37.81 | $187.43 | 588502 |
| 2024-11-19 | 36.59 | $193.07 | 567300 |
| 2024-11-18 | 35.47 | $194.43 | 480600 |
| 2024-11-15 | 34.36 | $192.15 | 515700 |
| 2024-11-14 | 32.79 | $190.78 | 284600 |
| 2024-11-13 | 31.16 | $193.98 | 365100 |
| 2024-11-12 | 29.55 | $195.58 | 453263 |
| 2024-11-11 | 27.93 | $198.02 | 502000 |
| 2024-11-08 | 26.13 | $195.55 | 645597 |
| 2024-11-07 | 24.21 | $198.03 | 608200 |
| 2024-11-06 | 22.23 | $201.92 | 640800 |
| 2024-11-05 | 20.29 | $203.50 | 532844 |
| 2024-11-04 | 18.36 | $207.33 | 773708 |
| 2024-11-01 | 16.44 | $211.21 | 1.1M |
| 2024-10-31 | 14.42 | $201.06 | 1.5M |
| 2024-10-30 | 12.29 | $235.22 | 439100 |
| 2024-10-29 | 12.79 | $236.44 | 244200 |
| 2024-10-28 | 13.22 | $236.63 | 245800 |
| 2024-10-25 | 13.85 | $233.63 | 252200 |
| 2024-10-24 | 14.35 | $235.62 | 241600 |
| 2024-10-23 | 14.92 | $237.82 | 233200 |
| 2024-10-22 | 15.65 | $236.71 | 222600 |
| 2024-10-21 | 16.30 | $236.42 | 273523 |
| 2024-10-18 | 17.13 | $239.94 | 432100 |
| 2024-10-17 | 18.00 | $234.14 | 303800 |
| 2024-10-16 | 18.13 | $235.12 | 213600 |
| 2024-10-15 | 18.41 | $235.38 | 278346 |
| 2024-10-14 | 18.75 | $237.34 | 255428 |
| 2024-10-11 | 18.90 | $236.03 | 213900 |
| 2024-10-10 | 19.21 | $234.62 | 320121 |
| 2024-10-09 | 19.14 | $234.41 | 184109 |
| 2024-10-08 | 18.93 | $234.95 | 348515 |
| 2024-10-07 | 18.70 | $232.96 | 360800 |
| 2024-10-04 | 18.47 | $239.18 | 210700 |
| 2024-10-03 | 18.79 | $239.54 | 266000 |
| 2024-10-02 | 19.36 | $243.93 | 213928 |
| 2024-10-01 | 20.27 | $245.13 | 268500 |
| 2024-09-30 | 21.23 | $247.32 | 261007 |
| 2024-09-27 | 21.71 | $246.83 | 321510 |
| 2024-09-26 | 22.22 | $244.95 | 418700 |
| 2024-09-25 | 23.03 | $245.02 | 481400 |
| 2024-09-24 | 23.88 | $245.90 | 252007 |
| 2024-09-23 | 24.29 | $244.87 | 157541 |
| 2024-09-20 | 24.93 | $242.50 | 629600 |
| 2024-09-19 | 25.65 | $245.68 | 299600 |
| 2024-09-18 | 26.16 | $241.53 | 260600 |
| 2024-09-17 | 26.93 | $241.44 | 318028 |
| 2024-09-16 | 27.61 | $246.05 | 289700 |
| 2024-09-13 | 27.57 | $246.05 | 290600 |
| 2024-09-12 | 27.71 | $242.73 | 208039 |
| 2024-09-11 | 28.09 | $244.53 | 232800 |
| 2024-09-10 | 28.49 | $246.80 | 275932 |
| 2024-09-09 | 28.21 | $245.04 | 327900 |
| 2024-09-06 | 27.86 | $244.53 | 331100 |
| 2024-09-05 | 27.50 | $243.15 | 221700 |
| 2024-09-04 | 27.39 | $244.96 | 226000 |
| 2024-09-03 | 26.77 | $244.84 | 274028 |
| 2024-08-30 | 26.11 | $245.17 | 435640 |
| 2024-08-29 | 25.61 | $243.54 | 196100 |
| 2024-08-28 | 25.12 | $241.92 | 219429 |
| 2024-08-27 | 24.67 | $241.81 | 279525 |
| 2024-08-26 | 24.32 | $241.76 | 268702 |
| 2024-08-23 | 23.67 | $242.41 | 182000 |
| 2024-08-22 | 23.12 | $239.07 | 253744 |
| 2024-08-21 | 22.67 | $238.27 | 200815 |
| 2024-08-20 | 22.41 | $237.04 | 160100 |
| 2024-08-19 | 22.14 | $238.00 | 464200 |
| 2024-08-16 | 21.69 | $239.25 | 291839 |
| 2024-08-15 | 21.21 | $237.70 | 391400 |
| 2024-08-14 | 20.74 | $232.65 | 352700 |
| 2024-08-13 | 20.68 | $232.07 | 327600 |
| 2024-08-12 | 20.68 | $228.31 | 303007 |
| 2024-08-09 | 20.69 | $229.59 | 665727 |
| 2024-08-08 | 20.69 | $230.00 | 1.4M |
| 2024-08-07 | 20.81 | $225.31 | 796428 |
| 2024-08-06 | 20.92 | $230.83 | 895322 |
| 2024-08-05 | 20.56 | $233.33 | 576237 |
| 2024-08-02 | 20.18 | $237.13 | 745200 |
| 2024-08-01 | 19.42 | $235.95 | 771500 |
| 2024-07-31 | 18.61 | $220.92 | 726841 |
| 2024-07-30 | 19.11 | $222.71 | 362400 |
| 2024-07-29 | 19.41 | $222.63 | 278700 |
| 2024-07-26 | 19.76 | $220.30 | 500600 |
| 2024-07-25 | 20.17 | $222.49 | 266800 |
| 2024-07-24 | 20.07 | $224.57 | 168000 |
| 2024-07-23 | 20.12 | $223.37 | 157009 |
| 2024-07-22 | 20.01 | $222.59 | 374607 |
| 2024-07-19 | 19.96 | $221.79 | 292416 |
| 2024-07-18 | 19.90 | $220.27 | 535138 |
| 2024-07-17 | 19.66 | $230.30 | 590200 |
| 2024-07-16 | 18.28 | $229.28 | 356023 |
| 2024-07-15 | 17.20 | $219.84 | 245300 |
| 2024-07-12 | 16.60 | $220.47 | 493043 |
| 2024-07-11 | 15.62 | $224.48 | 376311 |
| 2024-07-10 | 14.42 | $220.58 | 364342 |
| 2024-07-09 | 13.59 | $218.07 | 453240 |
| 2024-07-08 | 12.93 | $211.73 | 283224 |
| 2024-07-05 | 12.61 | $214.06 | 257204 |
| 2024-07-03 | 12.27 | $211.44 | 228226 |
| 2024-07-02 | 12.06 | $211.25 | 461800 |
| 2024-07-01 | 11.80 | $211.44 | 586213 |
| 2024-06-28 | 11.53 | $210.33 | 1.1M |
| 2024-06-27 | 11.88 | $207.23 | 617328 |
| 2024-06-26 | 12.39 | $200.03 | 436500 |
| 2024-06-25 | 12.38 | $198.62 | 315806 |
| 2024-06-24 | 12.10 | $200.73 | 344500 |
| 2024-06-21 | 12.13 | $203.40 | 767200 |
| 2024-06-20 | 12.19 | $202.08 | 658200 |
| 2024-06-18 | 12.21 | $202.09 | 378717 |
| 2024-06-17 | 12.31 | $205.77 | 505200 |
| 2024-06-14 | 12.66 | $208.29 | 193248 |
| 2024-06-13 | 13.31 | $209.30 | 339538 |
| 2024-06-12 | 13.99 | $211.10 | 341500 |
| 2024-06-11 | 14.44 | $206.54 | 340100 |
| 2024-06-10 | 14.79 | $207.09 | 550400 |
| 2024-06-07 | 15.15 | $212.57 | 427810 |
| 2024-06-06 | 15.66 | $216.40 | 511300 |
| 2024-06-05 | 15.58 | $215.35 | 385400 |
| 2024-06-04 | 15.75 | $215.05 | 441707 |
| 2024-06-03 | 16.08 | $214.93 | 693545 |
| 2024-05-31 | 16.42 | $209.07 | 1.2M |
| 2024-05-30 | 17.00 | $206.64 | 887539 |
| 2024-05-29 | 17.36 | $202.51 | 469700 |
| 2024-05-28 | 17.26 | $204.64 | 1.1M |
| 2024-05-24 | 17.32 | $206.35 | 476900 |
| 2024-05-23 | 17.48 | $206.54 | 1.0M |
| 2024-05-22 | 17.78 | $213.09 | 283100 |
| 2024-05-21 | 18.56 | $212.99 | 637044 |
| 2024-05-20 | 19.38 | $214.59 | 527500 |
| 2024-05-17 | 20.09 | $217.64 | 392913 |
| 2024-05-16 | 20.73 | $218.57 | 1.2M |
| 2024-05-15 | 21.39 | $219.79 | 489886 |
| 2024-05-14 | 21.87 | $212.62 | 470500 |
| 2024-05-13 | 23.00 | $207.32 | 457341 |
| 2024-05-10 | 23.40 | $203.93 | 316507 |
| 2024-05-09 | 23.65 | $204.70 | 407800 |
| 2024-05-08 | 23.72 | $200.45 | 460900 |
| 2024-05-07 | 23.14 | $201.52 | 462601 |
| 2024-05-06 | 22.82 | $200.96 | 551439 |
| 2024-05-03 | 22.48 | $203.01 | 604100 |
| 2024-05-02 | 22.13 | $198.73 | 706549 |
| 2024-05-01 | 21.75 | $211.54 | 620701 |
| 2024-04-30 | 22.20 | $208.75 | 489548 |
| 2024-04-29 | 22.08 | $208.48 | 502328 |
| 2024-04-26 | 22.15 | $206.71 | 433200 |
| 2024-04-25 | 21.97 | $206.71 | 345100 |
| 2024-04-24 | 21.77 | $211.17 | 201415 |
| 2024-04-23 | 22.01 | $211.11 | 284400 |
| 2024-04-22 | 22.26 | $207.27 | 329746 |
| 2024-04-19 | 22.00 | $206.56 | 416411 |
| 2024-04-18 | 21.66 | $207.38 | 154319 |
| 2024-04-17 | 21.45 | $208.30 | 170400 |
| 2024-04-16 | 21.25 | $210.10 | 202600 |
| 2024-04-15 | 21.11 | $210.66 | 288334 |
| 2024-04-12 | 21.14 | $214.44 | 189500 |
| 2024-04-11 | 21.46 | $217.42 | 178015 |
| 2024-04-10 | 22.15 | $218.24 | 161200 |
| 2024-04-09 | 22.81 | $223.79 | 228300 |
| 2024-04-08 | 23.51 | $216.90 | 245228 |
| 2024-04-05 | 23.77 | $216.77 | 304400 |
| 2024-04-04 | 23.72 | $211.89 | 333600 |
| 2024-04-03 | 23.51 | $214.74 | 328815 |
| 2024-04-02 | 23.55 | $217.39 | 428500 |
| 2024-04-01 | 23.75 | $222.88 | 195900 |
| 2024-03-28 | 24.36 | $226.17 | 289000 |
| 2024-03-27 | 25.23 | $223.87 | 306800 |
| 2024-03-26 | 25.68 | $216.39 | 360930 |
| 2024-03-25 | 25.66 | $219.65 | 288000 |
| 2024-03-22 | 25.91 | $220.94 | 198915 |
| 2024-03-21 | 26.23 | $224.39 | 312200 |
| 2024-03-20 | 26.69 | $220.48 | 178826 |
| 2024-03-19 | 26.67 | $218.07 | 377200 |
| 2024-03-18 | 26.42 | $216.47 | 225124 |
| 2024-03-15 | 26.03 | $215.39 | 508439 |
| 2024-03-14 | 25.37 | $218.21 | 228612 |
| 2024-03-13 | 24.84 | $222.17 | 196900 |
| 2024-03-12 | 24.67 | $226.56 | 173005 |
| 2024-03-11 | 24.75 | $227.11 | 239600 |
| 2024-03-08 | 24.84 | $224.40 | 305200 |
| 2024-03-07 | 25.07 | $228.88 | 390800 |
| 2024-03-06 | 25.15 | $224.51 | 274923 |
| 2024-03-05 | 24.65 | $223.28 | 296700 |
| 2024-03-04 | 24.13 | $225.00 | 198518 |
| 2024-03-01 | 23.49 | $223.00 | 240129 |
| 2024-02-29 | 22.71 | $222.79 | 405700 |
| 2024-02-28 | 22.12 | $224.79 | 302500 |
| 2024-02-27 | 21.69 | $226.04 | 381700 |
| 2024-02-26 | 21.34 | $227.84 | 684604 |
| 2024-02-23 | 21.06 | $237.75 | 512233 |
| 2024-02-22 | 21.40 | $237.70 | 785700 |
| 2024-02-21 | 21.89 | $250.95 | 499600 |
| 2024-02-20 | 22.55 | $250.95 | 284500 |
| 2024-02-16 | 23.18 | $251.07 | 218349 |
| 2024-02-15 | 23.45 | $255.05 | 167200 |
| 2024-02-14 | 23.89 | $249.07 | 142041 |
| 2024-02-13 | 24.92 | $247.95 | 173708 |
| 2024-02-12 | 26.00 | $252.73 | 102300 |
| 2024-02-09 | 26.31 | $252.04 | 148200 |
| 2024-02-08 | 26.76 | $251.32 | 112229 |
| 2024-02-07 | 27.32 | $250.89 | 182744 |
| 2024-02-06 | 27.42 | $252.25 | 202903 |
| 2024-02-05 | 27.61 | $244.10 | 140400 |
| 2024-02-02 | 28.52 | $245.74 | 178810 |
| 2024-02-01 | 29.49 | $247.65 | 174500 |
| 2024-01-31 | 30.50 | $242.83 | 246300 |
| 2024-01-30 | 31.07 | $244.85 | 130833 |
| 2024-01-29 | 31.37 | $247.02 | 127316 |
| 2024-01-26 | 31.73 | $244.45 | 149700 |
| 2024-01-25 | 32.15 | $244.88 | 168400 |
| 2024-01-24 | 32.70 | $241.96 | 156129 |
| 2024-01-23 | 33.27 | $247.90 | 162307 |
| 2024-01-22 | 33.24 | $252.58 | 391611 |
| 2024-01-19 | 33.31 | $246.83 | 249715 |
| 2024-01-18 | 33.68 | $246.38 | 147145 |
| 2024-01-17 | 34.35 | $244.94 | 226606 |
| 2024-01-16 | 35.14 | $245.91 | 254500 |
| 2024-01-12 | 35.86 | $249.15 | 120200 |
| 2024-01-11 | 35.96 | $248.34 | 250101 |
| 2024-01-10 | 36.47 | $248.50 | 186302 |
| 2024-01-09 | 36.92 | $247.84 | 263911 |
| 2024-01-08 | 37.40 | $249.01 | 213400 |
| 2024-01-05 | 38.03 | $239.46 | 227400 |
| 2024-01-04 | 39.17 | $241.06 | 334900 |
| 2024-01-03 | 40.04 | $242.02 | 255400 |
| 2024-01-02 | 40.74 | $250.44 | 217139 |
| 2023-12-29 | 40.64 | $249.34 | 117700 |
| 2023-12-28 | 40.42 | $249.77 | 155521 |
| 2023-12-27 | 39.97 | $250.51 | 228700 |
| 2023-12-26 | 39.52 | $252.11 | 165500 |
| 2023-12-22 | 38.90 | $250.95 | 162500 |
| 2023-12-21 | 38.08 | $251.43 | 154400 |
| 2023-12-20 | 37.28 | $247.61 | 178500 |
| 2023-12-19 | 36.44 | $253.83 | 326500 |
| 2023-12-18 | 35.26 | $253.24 | 298000 |
| 2023-12-15 | 33.91 | $254.58 | 578604 |
| 2023-12-14 | 32.54 | $256.21 | 601400 |
| 2023-12-13 | 31.10 | $242.63 | 284600 |
| 2023-12-12 | 30.20 | $233.08 | 150549 |
| 2023-12-11 | 29.81 | $231.56 | 223100 |
| 2023-12-08 | 29.54 | $231.08 | 235614 |
| 2023-12-07 | 29.03 | $232.58 | 207100 |
| 2023-12-06 | 28.60 | $229.45 | 255700 |
| 2023-12-05 | 28.37 | $227.56 | 203816 |
| 2023-12-04 | 28.13 | $229.36 | 268200 |
| 2023-12-01 | 27.51 | $227.67 | 224100 |
| 2023-11-30 | 27.09 | $225.69 | 718400 |
| 2023-11-29 | 26.76 | $221.25 | 350500 |
| 2023-11-28 | 26.56 | $219.83 | 321000 |
| 2023-11-27 | 26.60 | $218.85 | 183935 |
| 2023-11-24 | 26.69 | $219.95 | 76041 |
| 2023-11-22 | 26.72 | $218.22 | 124419 |
| 2023-11-21 | 26.82 | $216.57 | 169600 |
| 2023-11-20 | 27.02 | $214.73 | 195001 |
| 2023-11-17 | 27.42 | $212.79 | 224000 |
| 2023-11-16 | 27.69 | $213.64 | 346700 |
| 2023-11-15 | 27.92 | $211.59 | 370046 |
| 2023-11-14 | 28.39 | $209.90 | 245300 |
| 2023-11-13 | 28.89 | $203.86 | 293100 |
| 2023-11-10 | 29.80 | $200.05 | 216313 |
| 2023-11-09 | 31.32 | $198.90 | 247510 |
| 2023-11-08 | 32.73 | $200.48 | 376000 |
| 2023-11-07 | 34.08 | $204.81 | 460700 |
| 2023-11-06 | 35.09 | $213.03 | 455840 |
| 2023-11-03 | 35.54 | $211.03 | 484541 |
| 2023-11-02 | 36.12 | $209.19 | 721200 |
| 2023-11-01 | 36.97 | $187.51 | 843000 |
| 2023-10-31 | 37.60 | $184.75 | 464100 |
| 2023-10-30 | 37.90 | $179.39 | 318700 |
| 2023-10-27 | 37.54 | $179.39 | 206400 |
| 2023-10-26 | 37.24 | $180.95 | 219700 |
| 2023-10-25 | 37.10 | $185.37 | 185000 |
| 2023-10-24 | 37.22 | $189.57 | 274400 |
| 2023-10-23 | 37.60 | $187.68 | 264202 |
| 2023-10-20 | 37.79 | $187.56 | 229517 |
| 2023-10-19 | 37.99 | $186.02 | 288400 |
| 2023-10-18 | 38.20 | $191.82 | 208337 |
| 2023-10-17 | 38.95 | $194.07 | 348716 |
| 2023-10-16 | 39.73 | $191.17 | 331745 |
| 2023-10-13 | 40.04 | $189.58 | 309416 |
| 2023-10-12 | 39.79 | $187.35 | 284500 |
| 2023-10-11 | 39.53 | $192.23 | 187514 |
| 2023-10-10 | 39.57 | $199.24 | 269733 |
| 2023-10-09 | 39.84 | $194.95 | 157400 |
| 2023-10-06 | 39.52 | $196.70 | 268418 |
| 2023-10-05 | 39.28 | $196.34 | 252500 |
| 2023-10-04 | 38.76 | $195.49 | 299700 |
| 2023-10-03 | 37.88 | $193.56 | 282448 |
| 2023-10-02 | 37.02 | $195.90 | 212400 |
| 2023-09-29 | 36.15 | $196.41 | 222422 |
| 2023-09-28 | 35.40 | $198.32 | 257826 |
| 2023-09-27 | 34.61 | $196.51 | 276100 |
| 2023-09-26 | 33.78 | $199.99 | 379700 |
| 2023-09-25 | 33.25 | $203.44 | 294324 |
| 2023-09-22 | 32.82 | $204.02 | 395221 |
| 2023-09-21 | 32.39 | $203.46 | 175927 |
| 2023-09-20 | 32.08 | $208.74 | 208105 |
| 2023-09-19 | 32.18 | $209.87 | 311500 |
| 2023-09-18 | 32.32 | $211.27 | 278600 |
| 2023-09-15 | 32.69 | $213.45 | 688100 |
| 2023-09-14 | 33.29 | $214.62 | 513300 |
| 2023-09-13 | 33.93 | $213.34 | 372834 |
| 2023-09-12 | 34.40 | $210.51 | 222600 |
| 2023-09-11 | 34.39 | $211.79 | 387524 |
| 2023-09-08 | 34.38 | $206.80 | 213200 |
| 2023-09-07 | 33.44 | $206.64 | 242911 |
| 2023-09-06 | 32.50 | $210.02 | 290823 |
| 2023-09-05 | 31.53 | $208.34 | 281100 |
| 2023-09-01 | 30.66 | $213.55 | 284300 |
| 2023-08-31 | 30.03 | $212.74 | 538030 |
| 2023-08-30 | 29.36 | $218.72 | 427100 |
| 2023-08-29 | 29.05 | $217.68 | 366406 |
| 2023-08-28 | 28.41 | $215.54 | 215239 |
| 2023-08-25 | 27.76 | $216.14 | 154641 |
| 2023-08-24 | 26.81 | $214.98 | 178000 |
| 2023-08-23 | 25.82 | $217.55 | 183300 |
| 2023-08-22 | 24.94 | $217.22 | 180300 |
| 2023-08-21 | 23.88 | $218.39 | 193600 |
| 2023-08-18 | 22.80 | $217.61 | 250300 |
| 2023-08-17 | 21.74 | $221.24 | 186700 |
| 2023-08-16 | 20.87 | $222.40 | 172700 |
| 2023-08-15 | 20.03 | $224.35 | 172500 |
| 2023-08-14 | 19.27 | $227.77 | 275837 |
| 2023-08-11 | 18.64 | $227.23 | 237100 |
| 2023-08-10 | 17.69 | $227.86 | 200730 |
| 2023-08-09 | 16.79 | $228.88 | 235426 |
| 2023-08-08 | 15.93 | $229.75 | 593000 |
| 2023-08-07 | 15.03 | $240.17 | 189100 |
| 2023-08-04 | 14.77 | $237.88 | 223000 |
| 2023-08-03 | 14.49 | $239.47 | 605728 |
| 2023-08-02 | 14.29 | $248.61 | 428108 |
| 2023-08-01 | 14.62 | $249.28 | 262112 |
| 2023-07-31 | 15.33 | $251.17 | 225500 |
| 2023-07-28 | 15.91 | $252.32 | 263700 |
| 2023-07-27 | 16.51 | $250.07 | 318500 |
| 2023-07-26 | 17.15 | $256.07 | 456919 |
| 2023-07-25 | 17.83 | $256.09 | 360418 |
| 2023-07-24 | 17.56 | $257.17 | 533400 |
| 2023-07-21 | 16.88 | $258.77 | 313516 |
| 2023-07-20 | 16.04 | $257.78 | 267927 |
| 2023-07-19 | 15.41 | $251.30 | 181600 |
| 2023-07-18 | 15.11 | $251.61 | 355200 |
| 2023-07-17 | 14.89 | $247.25 | 199643 |
| 2023-07-14 | 15.09 | $245.86 | 301300 |
| 2023-07-13 | 14.94 | $247.07 | 212400 |
| 2023-07-12 | 14.86 | $246.64 | 162132 |
| 2023-07-11 | 14.85 | $242.98 | 180027 |
| 2023-07-10 | 15.24 | $239.12 | 174300 |
| 2023-07-07 | 15.95 | $235.92 | 153045 |
| 2023-07-06 | 16.63 | $234.38 | 183146 |
| 2023-07-05 | 17.11 | $237.61 | 140000 |
| 2023-07-03 | 17.89 | $238.73 | 100426 |
| 2023-06-30 | 18.82 | $242.03 | 342181 |
| 2023-06-29 | 19.80 | $234.95 | 182502 |
| 2023-06-28 | 19.98 | $234.94 | 300600 |
| 2023-06-27 | 20.20 | $236.62 | 237000 |
| 2023-06-26 | 20.60 | $239.53 | 268200 |
| 2023-06-23 | 21.02 | $237.30 | 688008 |
| 2023-06-22 | 21.48 | $243.43 | 380203 |
| 2023-06-21 | 22.56 | $244.89 | 515011 |
| 2023-06-20 | 23.70 | $252.98 | 374400 |
| 2023-06-16 | 23.99 | $252.40 | 443247 |
| 2023-06-15 | 24.50 | $248.80 | 314021 |
| 2023-06-14 | 25.32 | $244.53 | 459700 |
| 2023-06-13 | 26.18 | $239.06 | 249000 |
| 2023-06-12 | 26.63 | $235.44 | 239037 |
| 2023-06-09 | 26.89 | $237.06 | 197600 |
| 2023-06-08 | 27.28 | $238.56 | 190301 |
| 2023-06-07 | 27.82 | $240.09 | 309600 |
| 2023-06-06 | 28.37 | $235.98 | 333626 |
| 2023-06-05 | 28.94 | $240.67 | 320362 |
| 2023-06-02 | 29.29 | $236.47 | 317630 |
| 2023-06-01 | 29.13 | $233.77 | 266021 |
| 2023-05-31 | 28.85 | $234.75 | 436845 |
| 2023-05-30 | 28.61 | $232.06 | 181146 |
| 2023-05-26 | 28.09 | $232.35 | 186500 |
| 2023-05-25 | 27.60 | $233.17 | 262300 |
| 2023-05-24 | 26.84 | $233.09 | 209800 |
| 2023-05-23 | 26.29 | $237.27 | 195700 |
| 2023-05-22 | 25.97 | $245.34 | 185800 |
| 2023-05-19 | 26.12 | $243.78 | 195011 |
| 2023-05-18 | 26.28 | $245.19 | 197220 |
| 2023-05-17 | 26.30 | $245.48 | 206925 |
| 2023-05-16 | 26.33 | $246.71 | 180420 |
| 2023-05-15 | 26.63 | $248.31 | 160200 |
| 2023-05-12 | 27.12 | $249.59 | 241116 |
| 2023-05-11 | 27.63 | $249.69 | 213200 |
| 2023-05-10 | 28.05 | $249.51 | 287400 |
| 2023-05-09 | 28.49 | $251.99 | 355122 |
| 2023-05-08 | 29.39 | $259.18 | 422306 |
| 2023-05-05 | 30.34 | $257.95 | 437310 |
| 2023-05-04 | 31.45 | $248.90 | 888023 |
| 2023-05-03 | 32.61 | $272.12 | 441900 |
| 2023-05-02 | 32.48 | $268.70 | 316746 |
| 2023-05-01 | 32.40 | $274.11 | 262217 |
| 2023-04-28 | 31.90 | $272.52 | 284100 |
| 2023-04-27 | 31.51 | $268.66 | 214009 |
| 2023-04-26 | 31.36 | $265.68 | 325800 |
| 2023-04-25 | 31.45 | $268.34 | 163142 |
| 2023-04-24 | 30.67 | $269.32 | 156701 |
| 2023-04-21 | 29.62 | $269.21 | 264027 |
| 2023-04-20 | 28.61 | $267.53 | 295600 |
| 2023-04-19 | 27.73 | $268.49 | 473200 |
| 2023-04-18 | 26.81 | $259.69 | 249932 |
| 2023-04-17 | 26.24 | $260.65 | 220041 |
| 2023-04-14 | 25.65 | $263.83 | 156705 |
| 2023-04-13 | 24.63 | $262.70 | 257500 |
| 2023-04-12 | 23.57 | $261.55 | 240147 |
| 2023-04-11 | 22.39 | $266.50 | 211623 |
| 2023-04-10 | 21.28 | $261.60 | 155533 |
| 2023-04-06 | 20.37 | $262.49 | 312036 |
| 2023-04-05 | 19.41 | $262.17 | 331133 |
| 2023-04-04 | 18.50 | $256.09 | 193000 |
| 2023-04-03 | 17.98 | $251.84 | 220118 |
| 2023-03-31 | 17.64 | $253.31 | 211900 |
| 2023-03-30 | 17.28 | $248.95 | 201500 |
| 2023-03-29 | 17.13 | $246.33 | 290300 |
| 2023-03-28 | 17.09 | $246.36 | 244239 |
| 2023-03-27 | 17.06 | $247.02 | 338800 |
| 2023-03-24 | 16.90 | $248.93 | 288100 |
| 2023-03-23 | 17.07 | $241.34 | 343014 |
| 2023-03-22 | 17.52 | $240.80 | 494700 |
| 2023-03-21 | 17.98 | $244.87 | 556724 |
| 2023-03-20 | 18.55 | $237.32 | 293624 |
| 2023-03-17 | 19.21 | $235.84 | 630519 |
| 2023-03-16 | 19.82 | $232.22 | 594063 |
| 2023-03-15 | 20.29 | $225.49 | 464506 |
| 2023-03-14 | 19.89 | $227.06 | 687746 |
| 2023-03-13 | 19.60 | $223.03 | 361354 |
| 2023-03-10 | 18.79 | $222.88 | 394600 |
| 2023-03-09 | 17.96 | $228.85 | 464214 |
| 2023-03-08 | 17.48 | $227.58 | 250900 |
| 2023-03-07 | 16.80 | $230.38 | 418934 |
| 2023-03-06 | 16.15 | $233.66 | 240821 |
| 2023-03-03 | 15.84 | $239.19 | 347432 |
| 2023-03-02 | 15.64 | $235.67 | 252600 |
| 2023-03-01 | 14.98 | $233.66 | 315700 |
| 2023-02-28 | 14.32 | $238.23 | 574800 |
| 2023-02-27 | 14.11 | $238.93 | 402100 |
| 2023-02-24 | 13.85 | $235.18 | 666600 |
| 2023-02-23 | 13.28 | $235.77 | 676512 |
| 2023-02-22 | 12.67 | $240.75 | 403120 |
| 2023-02-21 | 12.74 | $241.33 | 251000 |
| 2023-02-17 | 12.86 | $247.47 | 230107 |
| 2023-02-16 | 13.44 | $246.35 | 208047 |
| 2023-02-15 | 13.93 | $247.17 | 245300 |
| 2023-02-14 | 14.46 | $245.26 | 193019 |
| 2023-02-13 | 15.01 | $245.90 | 155100 |
| 2023-02-10 | 15.78 | $245.48 | 286815 |
| 2023-02-09 | 16.60 | $248.47 | 171400 |
| 2023-02-08 | 17.04 | $253.95 | 180000 |
| 2023-02-07 | 17.19 | $257.50 | 185408 |
| 2023-02-06 | 17.34 | $253.41 | 242731 |
| 2023-02-03 | 17.38 | $258.47 | 476926 |
| 2023-02-02 | 16.75 | $262.22 | 475600 |
| 2023-02-01 | 16.09 | $250.18 | 223700 |
| 2023-01-31 | 16.32 | $243.42 | 180245 |
| 2023-01-30 | 17.17 | $241.04 | 185700 |
| 2023-01-27 | 18.02 | $243.86 | 197700 |
| 2023-01-26 | 18.93 | $241.01 | 196200 |
| 2023-01-25 | 19.59 | $240.36 | 173300 |
| 2023-01-24 | 20.15 | $235.62 | 185200 |
| 2023-01-23 | 21.03 | $238.28 | 276622 |
| 2023-01-20 | 22.02 | $235.69 | 354133 |
| 2023-01-19 | 22.82 | $235.20 | 366016 |
| 2023-01-18 | 23.79 | $236.44 | 241829 |
| 2023-01-17 | 24.85 | $241.10 | 338200 |
| 2023-01-13 | 26.14 | $240.98 | 262843 |
| 2023-01-12 | 27.50 | $238.54 | 545100 |
| 2023-01-11 | 28.83 | $239.77 | 1.0M |
| 2023-01-10 | 30.09 | $259.48 | 243000 |
| 2023-01-09 | 29.57 | $257.15 | 295900 |
| 2023-01-06 | 29.02 | $257.93 | 512641 |
| 2023-01-05 | 28.56 | $253.00 | 395346 |
| 2023-01-04 | 28.27 | $257.50 | 288024 |
| 2023-01-03 | 27.58 | $249.85 | 259100 |
| 2022-12-30 | 26.97 | $249.63 | 240800 |
| 2022-12-29 | 26.59 | $251.35 | 210900 |
| 2022-12-28 | 26.17 | $247.55 | 348000 |
| 2022-12-27 | 25.81 | $248.87 | 198500 |
| 2022-12-23 | 25.59 | $248.81 | 276028 |
| 2022-12-22 | 25.39 | $248.05 | 224103 |
| 2022-12-21 | 25.27 | $247.71 | 399200 |
| 2022-12-20 | 25.05 | $242.71 | 327603 |
| 2022-12-19 | 25.15 | $243.35 | 356200 |
| 2022-12-16 | 25.02 | $247.01 | 655122 |
| 2022-12-15 | 24.87 | $250.07 | 336700 |
| 2022-12-14 | 23.98 | $253.28 | 620900 |
| 2022-12-13 | 22.91 | $253.49 | 523100 |
| 2022-12-12 | 21.75 | $248.47 | 502144 |
| 2022-12-09 | 20.84 | $247.34 | 712200 |
| 2022-12-08 | 20.00 | $245.13 | 441300 |
| 2022-12-07 | 19.26 | $240.32 | 385440 |
| 2022-12-06 | 18.71 | $235.97 | 474849 |
| 2022-12-05 | 18.34 | $235.78 | 277600 |
| 2022-12-02 | 17.84 | $242.58 | 493514 |
| 2022-12-01 | 16.83 | $244.80 | 835700 |
| 2022-11-30 | 15.78 | $234.12 | 644400 |
| 2022-11-29 | 15.30 | $226.15 | 430000 |
| 2022-11-28 | 15.17 | $224.49 | 425300 |
| 2022-11-25 | 15.13 | $225.54 | 151613 |
| 2022-11-23 | 14.84 | $225.71 | 456900 |
| 2022-11-22 | 14.57 | $217.00 | 236500 |
| 2022-11-21 | 14.81 | $214.04 | 320707 |
| 2022-11-18 | 15.04 | $217.40 | 414800 |
| 2022-11-17 | 15.23 | $213.86 | 230807 |
| 2022-11-16 | 15.65 | $217.29 | 454236 |
| 2022-11-15 | 15.87 | $215.02 | 494503 |
| 2022-11-14 | 16.40 | $210.00 | 340406 |
| 2022-11-11 | 16.96 | $219.51 | 514900 |
| 2022-11-10 | 17.06 | $218.20 | 339800 |
| 2022-11-09 | 17.43 | $200.45 | 428200 |
| 2022-11-08 | 17.81 | $200.81 | 236300 |
| 2022-11-07 | 18.24 | $204.13 | 209428 |
| 2022-11-04 | 18.56 | $202.39 | 292700 |
| 2022-11-03 | 18.89 | $200.92 | 311400 |
| 2022-11-02 | 19.24 | $208.40 | 446200 |
| 2022-11-01 | 20.25 | $219.24 | 451800 |
| 2022-10-31 | 20.70 | $214.56 | 504900 |
| 2022-10-28 | 21.48 | $214.13 | 591733 |
| 2022-10-27 | 22.31 | $211.00 | 547600 |
| 2022-10-26 | 23.44 | $207.62 | 574830 |
| 2022-10-25 | 24.56 | $204.39 | 369342 |
| 2022-10-24 | 25.14 | $196.37 | 406419 |
| 2022-10-21 | 25.47 | $197.67 | 463100 |
| 2022-10-20 | 25.63 | $193.67 | 441823 |
| 2022-10-19 | 26.00 | $197.90 | 218100 |
| 2022-10-18 | 26.55 | $202.31 | 392413 |
| 2022-10-17 | 27.51 | $202.04 | 479924 |
| 2022-10-14 | 28.02 | $195.67 | 399925 |
| 2022-10-13 | 27.96 | $193.30 | 471402 |
| 2022-10-12 | 27.60 | $186.76 | 548507 |
| 2022-10-11 | 26.67 | $191.03 | 337824 |
| 2022-10-10 | 25.70 | $190.28 | 304211 |
| 2022-10-07 | 24.83 | $194.22 | 344700 |
| 2022-10-06 | 24.05 | $199.43 | 397555 |
| 2022-10-05 | 23.52 | $205.55 | 361700 |
| 2022-10-04 | 23.18 | $206.25 | 972800 |
| 2022-10-03 | 22.89 | $208.50 | 411400 |
| 2022-09-30 | 22.42 | $201.46 | 412816 |
| 2022-09-29 | 21.61 | $203.97 | 277100 |
| 2022-09-28 | 20.86 | $207.96 | 316400 |
| 2022-09-27 | 20.06 | $201.97 | 302600 |
| 2022-09-26 | 19.05 | $204.34 | 227233 |
| 2022-09-23 | 18.10 | $207.48 | 426400 |
| 2022-09-22 | 17.13 | $211.88 | 379400 |
| 2022-09-21 | 16.39 | $214.19 | 302300 |
| 2022-09-20 | 15.81 | $220.24 | 432328 |
| 2022-09-19 | 15.37 | $222.95 | 361635 |
| 2022-09-16 | 14.99 | $227.35 | 1.1M |
| 2022-09-15 | 15.03 | $232.67 | 482229 |
| 2022-09-14 | 15.44 | $238.65 | 466800 |
| 2022-09-13 | 16.17 | $237.69 | 398928 |
| 2022-09-12 | 16.95 | $245.15 | 346000 |
| 2022-09-09 | 17.50 | $242.15 | 243003 |
| 2022-09-08 | 18.27 | $237.46 | 296121 |
| 2022-09-07 | 18.98 | $233.13 | 455639 |
| 2022-09-06 | 19.44 | $221.70 | 313744 |
| 2022-09-02 | 19.04 | $222.77 | 379200 |
| 2022-09-01 | 18.74 | $226.65 | 326100 |
| 2022-08-31 | 18.55 | $226.26 | 402100 |
| 2022-08-30 | 18.20 | $223.00 | 301900 |
| 2022-08-29 | 17.53 | $221.93 | 265500 |
| 2022-08-26 | 16.82 | $224.14 | 282830 |
| 2022-08-25 | 16.18 | $234.72 | 236600 |
| 2022-08-24 | 15.87 | $229.98 | 210942 |
| 2022-08-23 | 15.30 | $229.69 | 362240 |
| 2022-08-22 | 14.72 | $235.50 | 311615 |
| 2022-08-19 | 14.41 | $242.18 | 238500 |
| 2022-08-18 | 14.51 | $245.45 | 291043 |
| 2022-08-17 | 14.53 | $244.94 | 376114 |
| 2022-08-16 | 14.78 | $253.11 | 545133 |
| 2022-08-15 | 15.33 | $254.65 | 464802 |
| 2022-08-12 | 16.03 | $256.95 | 133123 |
| 2022-08-11 | 16.80 | $253.87 | 220348 |
| 2022-08-10 | 17.59 | $254.05 | 177536 |
| 2022-08-09 | 18.22 | $249.30 | 396300 |
| 2022-08-08 | 18.89 | $255.91 | 315337 |
| 2022-08-05 | 19.89 | $250.57 | 237700 |
| 2022-08-04 | 20.49 | $250.56 | 452800 |
| 2022-08-03 | 21.24 | $254.97 | 704800 |
| 2022-08-02 | 22.08 | $250.85 | 758618 |
| 2022-08-01 | 22.71 | $245.30 | 726400 |
| 2022-07-29 | 22.86 | $240.46 | 1.7M |
| 2022-07-28 | 22.90 | $245.69 | 1.9M |
| 2022-07-27 | 22.95 | $266.53 | 436817 |
| 2022-07-26 | 23.69 | $262.64 | 264200 |
| 2022-07-25 | 24.69 | $263.07 | 381607 |
| 2022-07-22 | 25.64 | $265.18 | 370000 |
| 2022-07-21 | 26.54 | $267.32 | 516441 |
| 2022-07-20 | 27.64 | $257.77 | 463310 |
| 2022-07-19 | 28.89 | $254.55 | 449000 |
| 2022-07-18 | 29.83 | $244.38 | 442400 |
| 2022-07-15 | 29.98 | $244.14 | 316617 |
| 2022-07-14 | 30.15 | $239.09 | 408300 |
| 2022-07-13 | 29.75 | $242.51 | 336322 |
| 2022-07-12 | 29.51 | $243.77 | 285300 |
| 2022-07-11 | 29.46 | $248.24 | 329482 |
| 2022-07-08 | 29.56 | $254.66 | 406039 |
| 2022-07-07 | 30.10 | $255.92 | 350600 |
| 2022-07-06 | 30.62 | $251.80 | 350218 |
| 2022-07-05 | 31.00 | $252.25 | 267319 |
| 2022-07-01 | 31.22 | $255.09 | 369021 |
| 2022-06-30 | 31.45 | $245.85 | 673800 |
| 2022-06-29 | 31.45 | $256.83 | 219430 |
| 2022-06-28 | 31.78 | $253.26 | 427700 |
| 2022-06-27 | 32.21 | $259.56 | 256747 |
| 2022-06-24 | 32.81 | $258.05 | 764346 |
| 2022-06-23 | 33.18 | $251.49 | 343735 |
| 2022-06-22 | 33.04 | $247.91 | 395100 |
| 2022-06-21 | 32.88 | $249.11 | 338110 |
| 2022-06-17 | 32.31 | $244.93 | 593014 |
| 2022-06-16 | 31.72 | $249.44 | 312700 |
| 2022-06-15 | 30.74 | $257.22 | 266300 |
| 2022-06-14 | 29.94 | $252.51 | 334511 |
| 2022-06-13 | 28.86 | $259.51 | 310839 |
| 2022-06-10 | 27.95 | $267.67 | 190400 |
| 2022-06-09 | 27.31 | $271.88 | 281300 |
| 2022-06-08 | 26.88 | $281.31 | 161900 |
| 2022-06-07 | 26.91 | $285.33 | 226033 |
| 2022-06-06 | 26.84 | $283.80 | 220834 |
| 2022-06-03 | 26.87 | $281.85 | 281300 |
| 2022-06-02 | 26.91 | $290.57 | 169928 |
| 2022-06-01 | 26.94 | $282.86 | 196500 |
| 2022-05-31 | 26.89 | $287.74 | 283400 |
| 2022-05-27 | 27.18 | $290.09 | 210300 |
| 2022-05-26 | 27.56 | $285.47 | 301112 |
| 2022-05-25 | 27.70 | $283.01 | 220700 |
| 2022-05-24 | 27.86 | $285.11 | 261903 |
| 2022-05-23 | 28.02 | $289.36 | 346444 |
| 2022-05-20 | 28.42 | $287.30 | 390300 |
| 2022-05-19 | 28.81 | $288.69 | 420500 |
| 2022-05-18 | 29.00 | $286.34 | 610330 |
| 2022-05-17 | 29.31 | $292.76 | 648246 |
| 2022-05-16 | 29.64 | $281.34 | 375200 |
| 2022-05-13 | 29.27 | $278.46 | 386539 |
| 2022-05-12 | 28.63 | $269.24 | 507900 |
| 2022-05-11 | 27.57 | $267.37 | 581300 |
| 2022-05-10 | 26.56 | $267.76 | 685710 |
| 2022-05-09 | 24.99 | $259.70 | 533348 |
| 2022-05-06 | 23.13 | $269.61 | 313700 |
| 2022-05-05 | 21.39 | $277.78 | 476100 |
| 2022-05-04 | 19.68 | $286.65 | 423100 |
| 2022-05-03 | 17.97 | $284.85 | 321600 |
| 2022-05-02 | 16.30 | $282.53 | 469900 |
| 2022-04-29 | 14.53 | $285.62 | 442300 |
| 2022-04-28 | 12.86 | $295.50 | 989544 |
| 2022-04-27 | 11.10 | $316.18 | 373300 |
| 2022-04-26 | 10.43 | $316.89 | 306800 |
| 2022-04-25 | 9.80 | $326.35 | 369322 |
| 2022-04-22 | 9.22 | $321.11 | 519200 |
| 2022-04-21 | 8.73 | $338.51 | 484500 |
| 2022-04-20 | 9.18 | $346.04 | 267708 |
| 2022-04-19 | 9.63 | $338.73 | 345228 |
| 2022-04-18 | 9.87 | $327.01 | 185400 |
| 2022-04-14 | 9.53 | $336.62 | 285422 |
| 2022-04-13 | 9.65 | $338.10 | 387747 |
| 2022-04-12 | 9.92 | $339.69 | 220200 |
| 2022-04-11 | 10.25 | $338.88 | 199100 |
| 2022-04-08 | 10.75 | $346.47 | 168600 |
| 2022-04-07 | 11.24 | $343.17 | 238844 |
| 2022-04-06 | 11.79 | $341.33 | 275630 |
| 2022-04-05 | 12.12 | $342.55 | 318400 |
| 2022-04-04 | 12.61 | $344.55 | 384100 |
| 2022-04-01 | 12.99 | $354.82 | 268500 |
| 2022-03-31 | 12.98 | $354.83 | 480537 |
| 2022-03-30 | 12.96 | $348.31 | 213200 |
| 2022-03-29 | 13.25 | $346.98 | 240300 |
| 2022-03-28 | 13.55 | $344.94 | 200039 |
| 2022-03-25 | 14.23 | $339.40 | 224700 |
| 2022-03-24 | 14.71 | $334.45 | 256715 |
| 2022-03-23 | 15.06 | $328.97 | 702500 |
| 2022-03-22 | 15.43 | $346.85 | 236645 |
| 2022-03-21 | 15.11 | $348.70 | 209536 |
| 2022-03-18 | 14.66 | $349.93 | 436615 |
| 2022-03-17 | 14.32 | $347.05 | 221400 |
| 2022-03-16 | 14.01 | $341.12 | 417000 |
| 2022-03-15 | 14.14 | $335.58 | 269100 |
| 2022-03-14 | 14.40 | $334.61 | 240443 |
| 2022-03-11 | 14.67 | $335.99 | 271932 |
| 2022-03-10 | 14.72 | $339.35 | 298440 |
| 2022-03-09 | 14.98 | $343.10 | 447131 |
| 2022-03-08 | 14.74 | $336.96 | 646809 |
| 2022-03-07 | 14.60 | $347.25 | 393014 |
| 2022-03-04 | 13.72 | $349.98 | 302592 |
| 2022-03-03 | 12.91 | $343.66 | 278700 |
| 2022-03-02 | 12.27 | $340.12 | 273635 |
| 2022-03-01 | 11.80 | $333.24 | 235514 |
| 2022-02-28 | 11.58 | $336.31 | 382400 |
| 2022-02-25 | 11.19 | $343.01 | 415611 |
| 2022-02-24 | 10.68 | $338.06 | 381733 |
| 2022-02-23 | 10.39 | $322.35 | 322734 |
| 2022-02-22 | 10.72 | $322.53 | 420112 |
| 2022-02-18 | 11.28 | $315.78 | 215600 |
| 2022-02-17 | 11.66 | $317.99 | 224200 |
| 2022-02-16 | 12.17 | $327.00 | 215900 |
| 2022-02-15 | 12.61 | $327.85 | 210321 |
| 2022-02-14 | 13.08 | $317.34 | 247300 |
| 2022-02-11 | 13.70 | $320.63 | 286100 |
| 2022-02-10 | 14.34 | $324.41 | 367900 |
| 2022-02-09 | 14.75 | $332.15 | 254000 |
| 2022-02-08 | 15.10 | $322.77 | 192600 |
| 2022-02-07 | 15.78 | $313.74 | 253326 |
| 2022-02-04 | 16.08 | $313.29 | 306100 |
| 2022-02-03 | 16.28 | $310.92 | 267621 |
| 2022-02-02 | 16.23 | $308.89 | 542000 |
| 2022-02-01 | 16.00 | $309.50 | 230300 |
| 2022-01-31 | 15.90 | $310.19 | 352000 |
| 2022-01-28 | 15.73 | $299.85 | 237500 |
| 2022-01-27 | 14.79 | $295.56 | 370000 |
| 2022-01-26 | 13.94 | $298.74 | 467900 |
| 2022-01-25 | 13.12 | $304.42 | 396725 |
| 2022-01-24 | 12.48 | $317.29 | 451313 |
| 2022-01-21 | 12.19 | $323.20 | 256800 |
| 2022-01-20 | 12.29 | $324.83 | 398700 |
| 2022-01-19 | 12.73 | $332.86 | 504323 |
| 2022-01-18 | 13.29 | $325.70 | 538100 |
| 2022-01-14 | 13.29 | $325.75 | 363930 |
| 2022-01-13 | 13.28 | $329.86 | 286446 |
| 2022-01-12 | 13.96 | $334.66 | 375225 |
| 2022-01-11 | 14.62 | $330.20 | 320045 |
| 2022-01-10 | 15.03 | $323.52 | 582100 |
| 2022-01-07 | 14.94 | $316.42 | 423220 |
| 2022-01-06 | 15.02 | $326.86 | 287827 |
| 2022-01-05 | 15.58 | $328.64 | 252501 |
| 2022-01-04 | 15.99 | $334.55 | 296809 |
| 2022-01-03 | 16.69 | $334.73 | 403543 |
| 2021-12-31 | 17.43 | $328.48 | 168300 |
| 2021-12-30 | 18.31 | $330.89 | 140000 |
| 2021-12-29 | 19.18 | $333.69 | 289202 |
| 2021-12-28 | 20.06 | $330.03 | 233100 |
| 2021-12-27 | 21.09 | $331.16 | 131547 |
| 2021-12-23 | 22.03 | $327.38 | 228700 |
| 2021-12-22 | 22.91 | $328.19 | 367815 |
| 2021-12-21 | 23.74 | $321.50 | 260600 |
| 2021-12-20 | 24.36 | $312.40 | 558600 |
| 2021-12-17 | 24.58 | $321.50 | 582674 |
| 2021-12-16 | 24.95 | $318.00 | 450100 |
| 2021-12-15 | 25.47 | $319.03 | 395715 |
| 2021-12-14 | 25.69 | $317.78 | 368323 |
| 2021-12-13 | 26.13 | $320.76 | 495900 |
| 2021-12-10 | 26.60 | $321.29 | 342700 |
| 2021-12-09 | 26.91 | $320.35 | 293933 |
| 2021-12-08 | 27.39 | $323.28 | 325334 |
| 2021-12-07 | 27.96 | $321.81 | 474600 |
| 2021-12-06 | 28.56 | $320.42 | 575600 |
| 2021-12-03 | 28.93 | $305.22 | 565110 |
| 2021-12-02 | 28.08 | $298.30 | 511400 |
| 2021-12-01 | 26.90 | $289.48 | 551541 |
| 2021-11-30 | 25.65 | $297.42 | 637718 |
| 2021-11-29 | 24.55 | $308.95 | 396610 |
| 2021-11-26 | 23.61 | $305.15 | 304500 |
| 2021-11-24 | 22.61 | $317.77 | 360104 |
| 2021-11-23 | 21.88 | $315.29 | 596000 |
| 2021-11-22 | 20.95 | $321.24 | 448700 |
| 2021-11-19 | 20.16 | $318.83 | 698400 |
| 2021-11-18 | 19.33 | $329.99 | 337340 |
| 2021-11-17 | 18.86 | $339.52 | 548200 |
| 2021-11-16 | 18.69 | $340.71 | 320800 |
| 2021-11-15 | 18.49 | $338.14 | 331306 |
| 2021-11-12 | 18.15 | $340.12 | 285900 |
| 2021-11-11 | 17.79 | $338.26 | 529123 |
| 2021-11-10 | 17.41 | $341.94 | 311300 |
| 2021-11-09 | 17.45 | $342.32 | 664900 |
| 2021-11-08 | 17.50 | $352.41 | 282815 |
| 2021-11-05 | 18.03 | $353.31 | 244500 |
| 2021-11-04 | 18.59 | $346.46 | 502300 |
| 2021-11-03 | 18.85 | $348.03 | 516612 |
| 2021-11-02 | 19.12 | $369.71 | 286900 |
| 2021-11-01 | 20.04 | $359.24 | 558728 |
| 2021-10-29 | 20.57 | $356.94 | 516639 |
| 2021-10-28 | 21.02 | $347.36 | 949320 |
| 2021-10-27 | 21.47 | $366.27 | 324500 |
| 2021-10-26 | 22.30 | $373.36 | 311320 |
| 2021-10-25 | 22.66 | $376.90 | 227200 |
| 2021-10-22 | 23.17 | $376.51 | 137700 |
| 2021-10-21 | 23.58 | $378.28 | 203900 |
| 2021-10-20 | 24.09 | $372.25 | 231140 |
| 2021-10-19 | 24.85 | $367.82 | 260400 |
| 2021-10-18 | 25.86 | $359.87 | 169048 |
| 2021-10-15 | 27.21 | $363.20 | 212400 |
| 2021-10-14 | 28.23 | $364.48 | 203200 |
| 2021-10-13 | 29.46 | $354.51 | 227500 |
| 2021-10-12 | 30.81 | $351.46 | 399300 |
| 2021-10-11 | 32.21 | $354.14 | 446043 |
| 2021-10-08 | 33.76 | $362.91 | 519900 |
| 2021-10-07 | 35.36 | $373.99 | 250100 |
| 2021-10-06 | 36.35 | $378.74 | 211523 |
| 2021-10-05 | 37.54 | $375.61 | 179111 |
| 2021-10-04 | 38.48 | $374.34 | 223500 |
| 2021-10-01 | 39.48 | $383.27 | 133447 |
| 2021-09-30 | 40.42 | $376.55 | 183844 |
| 2021-09-29 | 41.25 | $385.20 | 178231 |
| 2021-09-28 | 41.62 | $387.42 | 368446 |
| 2021-09-27 | 42.06 | $387.22 | 225911 |
| 2021-09-24 | 42.47 | $388.09 | 110400 |
| 2021-09-23 | 42.70 | $389.30 | 198005 |
| 2021-09-22 | 42.97 | $383.33 | 122622 |
| 2021-09-21 | 43.37 | $378.14 | 140442 |
| 2021-09-20 | 43.81 | $379.11 | 169214 |
| 2021-09-17 | 44.28 | $385.57 | 251426 |
| 2021-09-16 | 44.53 | $385.97 | 104700 |
| 2021-09-15 | 44.74 | $388.67 | 125200 |
| 2021-09-14 | 44.86 | $387.34 | 202901 |
| 2021-09-13 | 44.99 | $377.73 | 228747 |
| 2021-09-10 | 45.29 | $372.42 | 290000 |
| 2021-09-09 | 45.61 | $385.40 | 406915 |
| 2021-09-08 | 45.44 | $400.11 | 203744 |
| 2021-09-07 | 44.64 | $399.14 | 310729 |
| 2021-09-03 | 43.85 | $398.43 | 258100 |
| 2021-09-02 | 42.85 | $404.61 | 259522 |
| 2021-09-01 | 41.80 | $397.56 | 182600 |
| 2021-08-31 | 40.75 | $395.46 | 339600 |
| 2021-08-30 | 39.66 | $392.58 | 171800 |
| 2021-08-27 | 38.55 | $388.22 | 138500 |
| 2021-08-26 | 37.40 | $385.96 | 212916 |
| 2021-08-25 | 36.25 | $385.28 | 120700 |
| 2021-08-24 | 35.03 | $386.17 | 205400 |
| 2021-08-23 | 33.74 | $382.43 | 446313 |
| 2021-08-20 | 32.44 | $377.07 | 145943 |
| 2021-08-19 | 31.11 | $375.84 | 166200 |
| 2021-08-18 | 29.73 | $371.96 | 210300 |
| 2021-08-17 | 28.20 | $378.34 | 256000 |
| 2021-08-16 | 26.59 | $372.35 | 206678 |
| 2021-08-13 | 24.94 | $366.08 | 184200 |
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