Is Vanguard Small-Cap Growth ETF (VBK) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Small-Cap Growth ETF (VBK) research center and poll results.
AMEX : VBK
Vanguard Small-Cap Growth ETF
$345.86 USD
-$4.59 (-1.31%)
- Volume
- 79.52K
- Average Volume
- 241.82K
- Market Capitalization
- $46.32B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $366.86
- Year Low
- $273.57
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
355.45
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
198.32
Average
257.45
Maximum
356.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 355.45 | $346.16 | 167056 |
| 2026-07-15 | 355.75 | $350.45 | 143460 |
| 2026-07-14 | 356.07 | $350.89 | 151250 |
| 2026-07-13 | 356.07 | $349.18 | 183556 |
| 2026-07-10 | 356.09 | $354.19 | 196125 |
| 2026-07-09 | 355.29 | $357.32 | 150143 |
| 2026-07-08 | 354.65 | $351.83 | 418900 |
| 2026-07-07 | 354.26 | $354.21 | 184603 |
| 2026-07-06 | 353.66 | $360.74 | 189001 |
| 2026-07-02 | 353.44 | $357.87 | 213800 |
| 2026-07-01 | 353.27 | $362.32 | 226600 |
| 2026-06-30 | 353.05 | $365.70 | 373949 |
| 2026-06-29 | 352.55 | $361.42 | 233952 |
| 2026-06-26 | 352.25 | $357.56 | 419524 |
| 2026-06-25 | 352.12 | $357.83 | 319648 |
| 2026-06-24 | 351.86 | $354.39 | 360099 |
| 2026-06-23 | 351.78 | $352.33 | 278193 |
| 2026-06-22 | 351.52 | $357.92 | 205748 |
| 2026-06-18 | 350.80 | $356.54 | 229145 |
| 2026-06-17 | 349.99 | $350.10 | 243541 |
| 2026-06-16 | 349.10 | $352.27 | 231226 |
| 2026-06-15 | 348.21 | $356.80 | 246922 |
| 2026-06-12 | 347.25 | $350.81 | 203040 |
| 2026-06-11 | 346.97 | $349.65 | 214261 |
| 2026-06-10 | 346.65 | $338.24 | 342634 |
| 2026-06-09 | 346.88 | $344.43 | 271341 |
| 2026-06-08 | 347.00 | $344.09 | 211970 |
| 2026-06-05 | 346.97 | $342.12 | 253006 |
| 2026-06-04 | 346.93 | $356.50 | 162701 |
| 2026-06-03 | 346.47 | $354.29 | 449739 |
| 2026-06-02 | 345.84 | $358.10 | 128500 |
| 2026-06-01 | 344.83 | $355.52 | 249332 |
| 2026-05-29 | 343.93 | $355.58 | 284300 |
| 2026-05-28 | 342.89 | $354.89 | 182828 |
| 2026-05-27 | 341.53 | $352.60 | 264729 |
| 2026-05-26 | 340.32 | $352.74 | 282868 |
| 2026-05-22 | 339.39 | $347.12 | 159617 |
| 2026-05-21 | 338.79 | $343.56 | 167316 |
| 2026-05-20 | 338.29 | $340.34 | 344223 |
| 2026-05-19 | 338.11 | $332.30 | 266600 |
| 2026-05-18 | 338.24 | $334.56 | 345804 |
| 2026-05-15 | 338.42 | $337.53 | 261527 |
| 2026-05-14 | 338.34 | $345.24 | 284622 |
| 2026-05-13 | 337.55 | $343.18 | 303800 |
| 2026-05-12 | 336.81 | $342.83 | 240000 |
| 2026-05-11 | 336.01 | $346.86 | 203000 |
| 2026-05-08 | 334.79 | $343.58 | 148100 |
| 2026-05-07 | 333.39 | $341.31 | 223456 |
| 2026-05-06 | 332.13 | $347.25 | 199229 |
| 2026-05-05 | 330.62 | $341.74 | 207600 |
| 2026-05-04 | 328.93 | $337.94 | 225735 |
| 2026-05-01 | 327.44 | $337.36 | 172446 |
| 2026-04-30 | 325.93 | $334.96 | 134600 |
| 2026-04-29 | 324.43 | $327.52 | 165600 |
| 2026-04-28 | 323.16 | $328.38 | 242462 |
| 2026-04-27 | 321.22 | $334.25 | 215408 |
| 2026-04-24 | 319.26 | $335.15 | 248837 |
| 2026-04-23 | 317.55 | $333.51 | 306743 |
| 2026-04-22 | 316.34 | $336.71 | 216614 |
| 2026-04-21 | 314.79 | $335.00 | 330107 |
| 2026-04-20 | 313.31 | $338.10 | 169600 |
| 2026-04-17 | 311.38 | $335.85 | 243102 |
| 2026-04-16 | 310.02 | $329.58 | 171000 |
| 2026-04-15 | 308.88 | $328.37 | 200922 |
| 2026-04-14 | 307.94 | $326.76 | 155600 |
| 2026-04-13 | 306.92 | $322.39 | 283009 |
| 2026-04-10 | 305.89 | $315.72 | 128734 |
| 2026-04-09 | 305.22 | $315.98 | 180862 |
| 2026-04-08 | 304.95 | $317.22 | 285600 |
| 2026-04-07 | 304.61 | $307.83 | 247000 |
| 2026-04-06 | 304.80 | $308.08 | 225246 |
| 2026-04-02 | 304.70 | $307.31 | 269372 |
| 2026-04-01 | 305.00 | $304.82 | 337171 |
| 2026-03-31 | 305.70 | $302.25 | 226100 |
| 2026-03-30 | 306.42 | $289.59 | 253250 |
| 2026-03-27 | 308.09 | $294.89 | 266960 |
| 2026-03-26 | 309.36 | $301.13 | 183591 |
| 2026-03-25 | 310.48 | $309.25 | 202528 |
| 2026-03-24 | 311.09 | $305.68 | 180555 |
| 2026-03-23 | 311.81 | $305.35 | 312936 |
| 2026-03-20 | 312.33 | $299.60 | 282212 |
| 2026-03-19 | 313.36 | $308.55 | 218605 |
| 2026-03-18 | 313.91 | $306.74 | 215868 |
| 2026-03-17 | 314.48 | $309.75 | 172678 |
| 2026-03-16 | 314.75 | $306.36 | 173526 |
| 2026-03-13 | 315.19 | $301.78 | 227500 |
| 2026-03-12 | 315.62 | $302.24 | 470483 |
| 2026-03-11 | 316.39 | $310.48 | 256288 |
| 2026-03-10 | 316.84 | $310.58 | 206557 |
| 2026-03-09 | 317.32 | $311.62 | 292353 |
| 2026-03-06 | 317.56 | $305.94 | 273058 |
| 2026-03-05 | 317.48 | $313.38 | 211765 |
| 2026-03-04 | 317.30 | $318.77 | 146264 |
| 2026-03-03 | 317.09 | $316.75 | 270288 |
| 2026-03-02 | 316.99 | $322.93 | 207900 |
| 2026-02-27 | 316.49 | $320.29 | 189044 |
| 2026-02-26 | 316.42 | $323.63 | 181323 |
| 2026-02-25 | 316.35 | $321.39 | 171735 |
| 2026-02-24 | 316.40 | $319.97 | 149320 |
| 2026-02-23 | 316.50 | $315.84 | 206400 |
| 2026-02-20 | 316.89 | $320.24 | 179444 |
| 2026-02-19 | 317.25 | $319.51 | 162747 |
| 2026-02-18 | 317.54 | $318.20 | 136600 |
| 2026-02-17 | 317.68 | $315.14 | 219700 |
| 2026-02-13 | 318.17 | $315.07 | 202724 |
| 2026-02-12 | 318.64 | $310.33 | 203161 |
| 2026-02-11 | 319.23 | $317.75 | 158501 |
| 2026-02-10 | 319.46 | $319.38 | 189900 |
| 2026-02-09 | 319.58 | $320.32 | 149818 |
| 2026-02-06 | 319.57 | $316.39 | 220716 |
| 2026-02-05 | 319.60 | $304.27 | 198505 |
| 2026-02-04 | 320.23 | $309.85 | 261718 |
| 2026-02-03 | 320.62 | $314.51 | 184009 |
| 2026-02-02 | 320.47 | $314.87 | 225714 |
| 2026-01-30 | 320.08 | $312.84 | 217100 |
| 2026-01-29 | 319.54 | $318.85 | 371100 |
| 2026-01-28 | 318.86 | $322.18 | 263214 |
| 2026-01-27 | 318.09 | $322.58 | 145300 |
| 2026-01-26 | 317.40 | $321.93 | 246249 |
| 2026-01-23 | 316.80 | $323.63 | 166660 |
| 2026-01-22 | 316.10 | $327.38 | 505806 |
| 2026-01-21 | 315.29 | $325.24 | 217415 |
| 2026-01-20 | 314.39 | $321.06 | 284000 |
| 2026-01-16 | 313.40 | $325.00 | 196000 |
| 2026-01-15 | 312.08 | $324.53 | 211334 |
| 2026-01-14 | 310.98 | $321.98 | 275300 |
| 2026-01-13 | 310.06 | $322.34 | 2.3M |
| 2026-01-12 | 309.27 | $321.90 | 172832 |
| 2026-01-09 | 308.82 | $320.16 | 304716 |
| 2026-01-08 | 308.26 | $316.80 | 147662 |
| 2026-01-07 | 307.72 | $316.99 | 200100 |
| 2026-01-06 | 307.18 | $317.68 | 251054 |
| 2026-01-05 | 306.61 | $311.54 | 263215 |
| 2026-01-02 | 306.38 | $307.01 | 217408 |
| 2025-12-31 | 306.21 | $302.11 | 147128 |
| 2025-12-30 | 306.14 | $305.11 | 187220 |
| 2025-12-29 | 305.93 | $306.84 | 247200 |
| 2025-12-26 | 305.79 | $308.75 | 114800 |
| 2025-12-24 | 305.43 | $309.88 | 86300 |
| 2025-12-23 | 304.88 | $309.69 | 166200 |
| 2025-12-22 | 304.05 | $311.21 | 185118 |
| 2025-12-19 | 302.87 | $307.18 | 302600 |
| 2025-12-18 | 301.59 | $301.24 | 184964 |
| 2025-12-17 | 300.91 | $298.68 | 379902 |
| 2025-12-16 | 300.32 | $302.56 | 190100 |
| 2025-12-15 | 299.52 | $303.48 | 149638 |
| 2025-12-12 | 298.93 | $306.67 | 141731 |
| 2025-12-11 | 298.19 | $312.79 | 211828 |
| 2025-12-10 | 297.65 | $309.04 | 147600 |
| 2025-12-09 | 297.30 | $306.04 | 121900 |
| 2025-12-08 | 297.13 | $306.04 | 149200 |
| 2025-12-05 | 296.76 | $306.37 | 238521 |
| 2025-12-04 | 296.24 | $306.87 | 166450 |
| 2025-12-03 | 295.95 | $303.63 | 382000 |
| 2025-12-02 | 295.62 | $300.68 | 240146 |
| 2025-12-01 | 295.72 | $300.93 | 177512 |
| 2025-11-28 | 295.86 | $304.04 | 91732 |
| 2025-11-26 | 295.69 | $301.49 | 135108 |
| 2025-11-25 | 295.82 | $298.95 | 137500 |
| 2025-11-24 | 296.20 | $293.05 | 220500 |
| 2025-11-21 | 297.02 | $287.72 | 236417 |
| 2025-11-20 | 297.97 | $281.53 | 182535 |
| 2025-11-19 | 299.12 | $287.64 | 309600 |
| 2025-11-18 | 299.71 | $286.82 | 256200 |
| 2025-11-17 | 300.61 | $286.59 | 219700 |
| 2025-11-14 | 301.51 | $291.71 | 287936 |
| 2025-11-13 | 301.93 | $291.77 | 224222 |
| 2025-11-12 | 302.42 | $302.06 | 166200 |
| 2025-11-11 | 302.57 | $302.09 | 116100 |
| 2025-11-10 | 302.62 | $302.56 | 192634 |
| 2025-11-07 | 302.59 | $298.77 | 200105 |
| 2025-11-06 | 302.38 | $295.92 | 158656 |
| 2025-11-05 | 302.78 | $301.04 | 115500 |
| 2025-11-04 | 303.01 | $296.94 | 200288 |
| 2025-11-03 | 303.23 | $302.87 | 160139 |
| 2025-10-31 | 303.31 | $303.72 | 143951 |
| 2025-10-30 | 303.24 | $300.60 | 175029 |
| 2025-10-29 | 303.29 | $304.00 | 189200 |
| 2025-10-28 | 303.02 | $306.61 | 126900 |
| 2025-10-27 | 302.57 | $309.36 | 179321 |
| 2025-10-24 | 302.02 | $306.86 | 141692 |
| 2025-10-23 | 301.59 | $304.54 | 167800 |
| 2025-10-22 | 301.15 | $299.27 | 351731 |
| 2025-10-21 | 301.15 | $304.99 | 143049 |
| 2025-10-20 | 301.06 | $304.52 | 136827 |
| 2025-10-17 | 301.07 | $300.14 | 158907 |
| 2025-10-16 | 301.25 | $301.52 | 205312 |
| 2025-10-15 | 301.43 | $305.13 | 139800 |
| 2025-10-14 | 301.20 | $303.06 | 147437 |
| 2025-10-13 | 301.05 | $301.84 | 112200 |
| 2025-10-10 | 300.95 | $294.70 | 190417 |
| 2025-10-09 | 301.13 | $303.96 | 129600 |
| 2025-10-08 | 300.98 | $305.57 | 125040 |
| 2025-10-07 | 300.49 | $301.29 | 230533 |
| 2025-10-06 | 300.26 | $304.54 | 140000 |
| 2025-10-03 | 299.97 | $302.39 | 348100 |
| 2025-10-02 | 299.71 | $301.45 | 211244 |
| 2025-10-01 | 299.34 | $298.70 | 127011 |
| 2025-09-30 | 298.94 | $297.62 | 163300 |
| 2025-09-29 | 298.63 | $298.35 | 278742 |
| 2025-09-26 | 298.37 | $298.19 | 98000 |
| 2025-09-25 | 298.20 | $295.79 | 148672 |
| 2025-09-24 | 298.02 | $299.17 | 105930 |
| 2025-09-23 | 297.58 | $303.30 | 199773 |
| 2025-09-22 | 296.88 | $304.65 | 186836 |
| 2025-09-19 | 296.25 | $303.82 | 151200 |
| 2025-09-18 | 295.26 | $305.12 | 160665 |
| 2025-09-17 | 294.18 | $300.47 | 184250 |
| 2025-09-16 | 293.39 | $300.04 | 197930 |
| 2025-09-15 | 292.78 | $299.78 | 209509 |
| 2025-09-12 | 292.11 | $298.49 | 143314 |
| 2025-09-11 | 291.46 | $300.79 | 167314 |
| 2025-09-10 | 290.91 | $295.82 | 151002 |
| 2025-09-09 | 290.35 | $296.67 | 227728 |
| 2025-09-08 | 289.43 | $298.85 | 267100 |
| 2025-09-05 | 288.43 | $297.17 | 169600 |
| 2025-09-04 | 287.57 | $293.98 | 126309 |
| 2025-09-03 | 286.91 | $290.65 | 181200 |
| 2025-09-02 | 286.44 | $291.54 | 168814 |
| 2025-08-29 | 285.98 | $293.05 | 194328 |
| 2025-08-28 | 285.21 | $294.81 | 156544 |
| 2025-08-27 | 284.59 | $292.31 | 189437 |
| 2025-08-26 | 284.27 | $290.38 | 178810 |
| 2025-08-25 | 283.99 | $289.30 | 167635 |
| 2025-08-22 | 283.84 | $291.95 | 284429 |
| 2025-08-21 | 283.60 | $284.03 | 218151 |
| 2025-08-20 | 283.65 | $283.51 | 257917 |
| 2025-08-19 | 283.80 | $284.76 | 228042 |
| 2025-08-18 | 283.72 | $287.81 | 245114 |
| 2025-08-15 | 283.38 | $286.30 | 208629 |
| 2025-08-14 | 283.22 | $285.61 | 219100 |
| 2025-08-13 | 283.13 | $289.70 | 640127 |
| 2025-08-12 | 282.65 | $284.68 | 231756 |
| 2025-08-11 | 282.29 | $278.11 | 158450 |
| 2025-08-08 | 282.45 | $278.94 | 199000 |
| 2025-08-07 | 282.46 | $279.94 | 301855 |
| 2025-08-06 | 282.63 | $280.75 | 217838 |
| 2025-08-05 | 282.72 | $281.23 | 182001 |
| 2025-08-04 | 282.65 | $282.39 | 129569 |
| 2025-08-01 | 282.45 | $277.73 | 195925 |
| 2025-07-31 | 282.64 | $282.39 | 228960 |
| 2025-07-30 | 282.47 | $285.96 | 211535 |
| 2025-07-29 | 281.99 | $284.68 | 202665 |
| 2025-07-28 | 281.61 | $286.40 | 184760 |
| 2025-07-25 | 281.09 | $287.17 | 125537 |
| 2025-07-24 | 280.52 | $284.90 | 142085 |
| 2025-07-23 | 279.88 | $286.47 | 236350 |
| 2025-07-22 | 279.34 | $283.29 | 303429 |
| 2025-07-21 | 278.76 | $280.99 | 397012 |
| 2025-07-18 | 278.20 | $283.00 | 289405 |
| 2025-07-17 | 277.55 | $283.96 | 245900 |
| 2025-07-16 | 276.77 | $279.94 | 218300 |
| 2025-07-15 | 276.31 | $277.65 | 246962 |
| 2025-07-14 | 275.80 | $281.27 | 137000 |
| 2025-07-11 | 275.32 | $279.10 | 200123 |
| 2025-07-10 | 274.97 | $283.33 | 190900 |
| 2025-07-09 | 274.48 | $282.64 | 231110 |
| 2025-07-08 | 273.98 | $279.72 | 178647 |
| 2025-07-07 | 273.57 | $278.36 | 202300 |
| 2025-07-03 | 273.11 | $281.56 | 110400 |
| 2025-07-02 | 272.50 | $278.93 | 230626 |
| 2025-07-01 | 271.96 | $276.51 | 182835 |
| 2025-06-30 | 271.38 | $276.94 | 183300 |
| 2025-06-27 | 270.72 | $276.13 | 288600 |
| 2025-06-26 | 270.13 | $275.78 | 172400 |
| 2025-06-25 | 269.55 | $272.11 | 192415 |
| 2025-06-24 | 269.28 | $275.56 | 127100 |
| 2025-06-23 | 268.57 | $271.64 | 211342 |
| 2025-06-20 | 268.11 | $269.78 | 155636 |
| 2025-06-18 | 267.73 | $270.11 | 497300 |
| 2025-06-17 | 267.71 | $268.39 | 148100 |
| 2025-06-16 | 267.80 | $270.67 | 180250 |
| 2025-06-13 | 267.84 | $267.50 | 199634 |
| 2025-06-12 | 267.88 | $271.71 | 120957 |
| 2025-06-11 | 267.72 | $272.10 | 125504 |
| 2025-06-10 | 267.55 | $273.45 | 133752 |
| 2025-06-09 | 267.22 | $272.56 | 156867 |
| 2025-06-06 | 266.43 | $271.61 | 132300 |
| 2025-06-05 | 265.72 | $269.15 | 247300 |
| 2025-06-04 | 264.94 | $269.30 | 432633 |
| 2025-06-03 | 264.11 | $268.29 | 129441 |
| 2025-06-02 | 263.46 | $264.72 | 221542 |
| 2025-05-30 | 263.04 | $263.82 | 159800 |
| 2025-05-29 | 262.33 | $264.41 | 207731 |
| 2025-05-28 | 261.51 | $264.14 | 126800 |
| 2025-05-27 | 260.76 | $266.71 | 164900 |
| 2025-05-23 | 259.80 | $261.40 | 166200 |
| 2025-05-22 | 259.08 | $262.31 | 189837 |
| 2025-05-21 | 258.29 | $262.16 | 166700 |
| 2025-05-20 | 257.19 | $269.76 | 153150 |
| 2025-05-19 | 255.50 | $270.16 | 187609 |
| 2025-05-16 | 253.51 | $271.49 | 183220 |
| 2025-05-15 | 251.76 | $268.44 | 191201 |
| 2025-05-14 | 250.09 | $268.35 | 230039 |
| 2025-05-13 | 248.59 | $268.75 | 270144 |
| 2025-05-12 | 247.08 | $266.83 | 283302 |
| 2025-05-09 | 245.55 | $256.81 | 342079 |
| 2025-05-08 | 244.33 | $257.46 | 223900 |
| 2025-05-07 | 243.60 | $253.51 | 182304 |
| 2025-05-06 | 241.92 | $252.59 | 166230 |
| 2025-05-05 | 240.59 | $255.47 | 200116 |
| 2025-05-02 | 239.18 | $256.18 | 263324 |
| 2025-05-01 | 238.36 | $249.73 | 218800 |
| 2025-04-30 | 238.73 | $247.96 | 191847 |
| 2025-04-29 | 238.98 | $249.09 | 237218 |
| 2025-04-28 | 239.11 | $247.55 | 207437 |
| 2025-04-25 | 239.38 | $246.94 | 163116 |
| 2025-04-24 | 239.96 | $246.47 | 160921 |
| 2025-04-23 | 240.68 | $240.16 | 294644 |
| 2025-04-22 | 241.91 | $236.09 | 336014 |
| 2025-04-21 | 243.39 | $230.34 | 499426 |
| 2025-04-17 | 244.78 | $236.53 | 204000 |
| 2025-04-16 | 245.86 | $234.95 | 217516 |
| 2025-04-15 | 247.11 | $238.48 | 312838 |
| 2025-04-14 | 247.95 | $238.38 | 314253 |
| 2025-04-11 | 248.97 | $236.21 | 312163 |
| 2025-04-10 | 249.91 | $232.46 | 449300 |
| 2025-04-09 | 250.69 | $242.99 | 702606 |
| 2025-04-08 | 251.21 | $219.76 | 548523 |
| 2025-04-07 | 252.84 | $226.07 | 919505 |
| 2025-04-04 | 254.16 | $227.18 | 790103 |
| 2025-04-03 | 255.84 | $239.80 | 438432 |
| 2025-04-02 | 256.85 | $257.20 | 258200 |
| 2025-04-01 | 257.34 | $252.92 | 296700 |
| 2025-03-31 | 257.86 | $251.77 | 291200 |
| 2025-03-28 | 258.56 | $252.97 | 349848 |
| 2025-03-27 | 259.58 | $258.48 | 197600 |
| 2025-03-26 | 260.18 | $260.83 | 464325 |
| 2025-03-25 | 260.93 | $264.87 | 604200 |
| 2025-03-24 | 261.42 | $265.55 | 280605 |
| 2025-03-21 | 262.01 | $258.10 | 387831 |
| 2025-03-20 | 263.06 | $258.22 | 175125 |
| 2025-03-19 | 264.56 | $259.91 | 359524 |
| 2025-03-18 | 266.13 | $255.37 | 580136 |
| 2025-03-17 | 268.01 | $258.82 | 285035 |
| 2025-03-14 | 269.62 | $254.95 | 238459 |
| 2025-03-13 | 271.38 | $247.97 | 448265 |
| 2025-03-12 | 273.33 | $253.50 | 808100 |
| 2025-03-11 | 275.05 | $252.40 | 364121 |
| 2025-03-10 | 277.01 | $252.41 | 351332 |
| 2025-03-07 | 278.90 | $260.74 | 323450 |
| 2025-03-06 | 280.55 | $259.94 | 385971 |
| 2025-03-05 | 282.30 | $267.01 | 322000 |
| 2025-03-04 | 283.53 | $263.32 | 608500 |
| 2025-03-03 | 284.82 | $265.79 | 313230 |
| 2025-02-28 | 286.12 | $273.44 | 328519 |
| 2025-02-27 | 287.19 | $270.48 | 160333 |
| 2025-02-26 | 288.21 | $275.90 | 245815 |
| 2025-02-25 | 289.03 | $274.52 | 311100 |
| 2025-02-24 | 289.80 | $277.35 | 366102 |
| 2025-02-21 | 290.70 | $279.25 | 261349 |
| 2025-02-20 | 291.55 | $288.09 | 201513 |
| 2025-02-19 | 291.88 | $291.27 | 283900 |
| 2025-02-18 | 292.08 | $293.12 | 179863 |
| 2025-02-14 | 291.92 | $290.89 | 143900 |
| 2025-02-13 | 291.82 | $290.15 | 226900 |
| 2025-02-12 | 291.66 | $286.97 | 172238 |
| 2025-02-11 | 291.45 | $288.01 | 178300 |
| 2025-02-10 | 291.08 | $291.48 | 150100 |
| 2025-02-07 | 290.50 | $290.33 | 294236 |
| 2025-02-06 | 290.18 | $293.69 | 156100 |
| 2025-02-05 | 289.71 | $295.02 | 133700 |
| 2025-02-04 | 289.32 | $291.57 | 175700 |
| 2025-02-03 | 289.05 | $289.14 | 339000 |
| 2025-01-31 | 288.63 | $291.81 | 299800 |
| 2025-01-30 | 288.04 | $294.71 | 260570 |
| 2025-01-29 | 287.33 | $290.89 | 155829 |
| 2025-01-28 | 286.95 | $292.38 | 217900 |
| 2025-01-27 | 286.70 | $289.85 | 238350 |
| 2025-01-24 | 286.51 | $295.33 | 160500 |
| 2025-01-23 | 285.90 | $296.33 | 157964 |
| 2025-01-22 | 285.28 | $294.70 | 185228 |
| 2025-01-21 | 284.57 | $295.14 | 239000 |
| 2025-01-17 | 283.89 | $290.01 | 169262 |
| 2025-01-16 | 284.11 | $288.96 | 242800 |
| 2025-01-15 | 284.53 | $286.91 | 246705 |
| 2025-01-14 | 284.94 | $282.73 | 246907 |
| 2025-01-13 | 285.61 | $280.65 | 294100 |
| 2025-01-10 | 286.50 | $279.94 | 327803 |
| 2025-01-08 | 287.28 | $283.93 | 199963 |
| 2025-01-07 | 288.02 | $284.17 | 214300 |
| 2025-01-06 | 288.94 | $287.23 | 713564 |
| 2025-01-03 | 289.60 | $286.24 | 220227 |
| 2025-01-02 | 290.49 | $280.59 | 247146 |
| 2024-12-31 | 291.54 | $280.06 | 472151 |
| 2024-12-30 | 292.58 | $280.47 | 228720 |
| 2024-12-27 | 293.64 | $283.28 | 161700 |
| 2024-12-26 | 294.49 | $287.53 | 151465 |
| 2024-12-24 | 295.11 | $286.01 | 107940 |
| 2024-12-23 | 295.90 | $283.20 | 432700 |
| 2024-12-20 | 296.63 | $283.79 | 308621 |
| 2024-12-19 | 297.07 | $280.57 | 326100 |
| 2024-12-18 | 297.46 | $281.53 | 338500 |
| 2024-12-17 | 297.68 | $294.41 | 202200 |
| 2024-12-16 | 297.08 | $297.42 | 217100 |
| 2024-12-13 | 296.23 | $295.02 | 166433 |
| 2024-12-12 | 295.73 | $296.24 | 316722 |
| 2024-12-11 | 295.38 | $298.45 | 216293 |
| 2024-12-10 | 295.00 | $295.45 | 274700 |
| 2024-12-09 | 294.95 | $298.72 | 389208 |
| 2024-12-06 | 294.53 | $302.55 | 194321 |
| 2024-12-05 | 293.71 | $300.38 | 219938 |
| 2024-12-04 | 292.90 | $304.19 | 318700 |
| 2024-12-03 | 291.40 | $301.51 | 421658 |
| 2024-12-02 | 289.78 | $300.96 | 302116 |
| 2024-11-29 | 288.15 | $301.67 | 173300 |
| 2024-11-27 | 286.41 | $300.23 | 200611 |
| 2024-11-26 | 284.94 | $299.96 | 597237 |
| 2024-11-25 | 283.54 | $301.65 | 814806 |
| 2024-11-22 | 282.03 | $297.85 | 357720 |
| 2024-11-21 | 280.58 | $292.61 | 322706 |
| 2024-11-20 | 279.38 | $288.40 | 279800 |
| 2024-11-19 | 278.34 | $285.94 | 272218 |
| 2024-11-18 | 277.53 | $282.38 | 408000 |
| 2024-11-15 | 276.98 | $280.47 | 400518 |
| 2024-11-14 | 276.64 | $284.98 | 463606 |
| 2024-11-13 | 276.04 | $289.21 | 274239 |
| 2024-11-12 | 275.28 | $290.86 | 445900 |
| 2024-11-11 | 274.33 | $294.49 | 362584 |
| 2024-11-08 | 273.27 | $290.26 | 380729 |
| 2024-11-07 | 272.36 | $286.29 | 315851 |
| 2024-11-06 | 271.42 | $284.14 | 439530 |
| 2024-11-05 | 270.63 | $274.19 | 215100 |
| 2024-11-04 | 270.26 | $269.05 | 281966 |
| 2024-11-01 | 270.08 | $268.31 | 225750 |
| 2024-10-31 | 270.06 | $266.84 | 341900 |
| 2024-10-30 | 269.92 | $270.90 | 155029 |
| 2024-10-29 | 269.65 | $271.96 | 183200 |
| 2024-10-28 | 269.28 | $271.54 | 216900 |
| 2024-10-25 | 269.07 | $268.69 | 274921 |
| 2024-10-24 | 269.02 | $268.76 | 190122 |
| 2024-10-23 | 268.89 | $267.49 | 175312 |
| 2024-10-22 | 268.76 | $269.76 | 160822 |
| 2024-10-21 | 268.66 | $271.43 | 177446 |
| 2024-10-18 | 268.43 | $273.70 | 215900 |
| 2024-10-17 | 268.06 | $272.90 | 235700 |
| 2024-10-16 | 267.79 | $274.01 | 200361 |
| 2024-10-15 | 267.22 | $271.85 | 258447 |
| 2024-10-14 | 266.76 | $273.42 | 127836 |
| 2024-10-11 | 266.15 | $272.06 | 151409 |
| 2024-10-10 | 265.52 | $267.37 | 184730 |
| 2024-10-09 | 264.92 | $268.35 | 283048 |
| 2024-10-08 | 264.12 | $266.86 | 145200 |
| 2024-10-07 | 263.25 | $265.48 | 195600 |
| 2024-10-04 | 262.45 | $267.78 | 197900 |
| 2024-10-03 | 261.44 | $264.18 | 387500 |
| 2024-10-02 | 260.83 | $265.34 | 229000 |
| 2024-10-01 | 260.22 | $264.58 | 400794 |
| 2024-09-30 | 259.66 | $267.37 | 203400 |
| 2024-09-27 | 259.36 | $267.65 | 233600 |
| 2024-09-26 | 258.99 | $266.25 | 204232 |
| 2024-09-25 | 258.58 | $264.89 | 192300 |
| 2024-09-24 | 258.38 | $267.66 | 139114 |
| 2024-09-23 | 258.10 | $266.89 | 307315 |
| 2024-09-20 | 257.88 | $266.34 | 217731 |
| 2024-09-19 | 257.41 | $267.41 | 224900 |
| 2024-09-18 | 257.00 | $262.60 | 326400 |
| 2024-09-17 | 256.64 | $262.74 | 252047 |
| 2024-09-16 | 256.40 | $261.12 | 248846 |
| 2024-09-13 | 256.07 | $259.61 | 191900 |
| 2024-09-12 | 255.84 | $255.28 | 210117 |
| 2024-09-11 | 255.52 | $252.32 | 219012 |
| 2024-09-10 | 255.39 | $249.43 | 211100 |
| 2024-09-09 | 255.18 | $249.52 | 167400 |
| 2024-09-06 | 255.05 | $247.69 | 245900 |
| 2024-09-05 | 255.01 | $251.90 | 325100 |
| 2024-09-04 | 254.45 | $253.09 | 204442 |
| 2024-09-03 | 253.94 | $253.46 | 152733 |
| 2024-08-30 | 253.29 | $261.38 | 210200 |
| 2024-08-29 | 252.58 | $260.16 | 159204 |
| 2024-08-28 | 252.31 | $258.14 | 198244 |
| 2024-08-27 | 252.47 | $260.81 | 180200 |
| 2024-08-26 | 252.40 | $262.06 | 276035 |
| 2024-08-23 | 252.29 | $262.58 | 371621 |
| 2024-08-22 | 252.20 | $256.86 | 214531 |
| 2024-08-21 | 252.16 | $259.18 | 191300 |
| 2024-08-20 | 251.92 | $255.50 | 211906 |
| 2024-08-19 | 252.20 | $257.85 | 175521 |
| 2024-08-16 | 252.33 | $254.67 | 292800 |
| 2024-08-15 | 252.45 | $255.01 | 233731 |
| 2024-08-14 | 252.60 | $248.71 | 265917 |
| 2024-08-13 | 253.29 | $249.74 | 301908 |
| 2024-08-12 | 254.20 | $245.35 | 231500 |
| 2024-08-09 | 255.00 | $246.78 | 272806 |
| 2024-08-08 | 255.58 | $247.04 | 268100 |
| 2024-08-07 | 255.99 | $240.63 | 252033 |
| 2024-08-06 | 256.44 | $242.96 | 457967 |
| 2024-08-05 | 256.70 | $240.48 | 361199 |
| 2024-08-02 | 257.18 | $247.08 | 509100 |
| 2024-08-01 | 257.30 | $254.75 | 469100 |
| 2024-07-31 | 257.05 | $261.41 | 395500 |
| 2024-07-30 | 256.41 | $259.31 | 385716 |
| 2024-07-29 | 255.86 | $259.86 | 1.5M |
| 2024-07-26 | 255.37 | $260.82 | 262700 |
| 2024-07-25 | 254.83 | $256.13 | 397747 |
| 2024-07-24 | 254.42 | $254.25 | 336041 |
| 2024-07-23 | 254.12 | $261.19 | 350780 |
| 2024-07-22 | 253.51 | $260.44 | 254006 |
| 2024-07-19 | 252.92 | $257.15 | 274700 |
| 2024-07-18 | 252.44 | $257.85 | 352060 |
| 2024-07-17 | 251.99 | $262.57 | 352374 |
| 2024-07-16 | 251.28 | $267.94 | 454545 |
| 2024-07-15 | 250.23 | $261.29 | 353700 |
| 2024-07-12 | 249.67 | $258.49 | 578824 |
| 2024-07-11 | 249.37 | $255.17 | 282355 |
| 2024-07-10 | 249.04 | $249.74 | 198500 |
| 2024-07-09 | 249.01 | $248.10 | 422110 |
| 2024-07-08 | 248.95 | $250.02 | 251700 |
| 2024-07-05 | 248.93 | $249.54 | 139659 |
| 2024-07-03 | 248.99 | $249.71 | 115334 |
| 2024-07-02 | 248.82 | $248.68 | 219002 |
| 2024-07-01 | 248.83 | $248.27 | 204574 |
| 2024-06-28 | 248.93 | $250.13 | 311621 |
| 2024-06-27 | 248.89 | $250.00 | 205220 |
| 2024-06-26 | 248.86 | $247.91 | 253700 |
| 2024-06-25 | 249.09 | $248.20 | 179737 |
| 2024-06-24 | 249.33 | $249.06 | 314136 |
| 2024-06-21 | 249.40 | $248.65 | 150622 |
| 2024-06-20 | 249.68 | $247.45 | 280045 |
| 2024-06-18 | 250.10 | $248.91 | 274560 |
| 2024-06-17 | 250.50 | $248.26 | 176400 |
| 2024-06-14 | 250.85 | $246.93 | 185837 |
| 2024-06-13 | 251.26 | $250.13 | 113200 |
| 2024-06-12 | 251.64 | $252.44 | 546012 |
| 2024-06-11 | 251.74 | $248.64 | 114800 |
| 2024-06-10 | 251.89 | $249.10 | 134429 |
| 2024-06-07 | 252.01 | $246.92 | 252717 |
| 2024-06-06 | 252.28 | $249.74 | 239624 |
| 2024-06-05 | 252.29 | $250.75 | 242500 |
| 2024-06-04 | 252.37 | $246.20 | 218020 |
| 2024-06-03 | 252.66 | $248.90 | 194800 |
| 2024-05-31 | 252.62 | $250.22 | 224944 |
| 2024-05-30 | 252.39 | $249.38 | 177800 |
| 2024-05-29 | 252.02 | $249.33 | 415300 |
| 2024-05-28 | 251.64 | $252.55 | 158340 |
| 2024-05-24 | 251.36 | $253.07 | 164227 |
| 2024-05-23 | 250.97 | $250.34 | 224633 |
| 2024-05-22 | 250.62 | $254.36 | 94830 |
| 2024-05-21 | 250.11 | $255.75 | 123200 |
| 2024-05-20 | 249.56 | $256.90 | 143861 |
| 2024-05-17 | 248.73 | $255.38 | 183100 |
| 2024-05-16 | 247.84 | $255.17 | 188500 |
| 2024-05-15 | 247.03 | $257.67 | 183900 |
| 2024-05-14 | 246.14 | $254.37 | 165953 |
| 2024-05-13 | 245.55 | $251.78 | 158198 |
| 2024-05-10 | 245.12 | $251.38 | 1.2M |
| 2024-05-09 | 244.95 | $252.41 | 167900 |
| 2024-05-08 | 244.97 | $249.84 | 153200 |
| 2024-05-07 | 245.09 | $252.46 | 138300 |
| 2024-05-06 | 245.34 | $252.02 | 167500 |
| 2024-05-03 | 245.52 | $248.04 | 204819 |
| 2024-05-02 | 245.84 | $245.51 | 295300 |
| 2024-05-01 | 246.18 | $242.03 | 402600 |
| 2024-04-30 | 246.84 | $241.72 | 168100 |
| 2024-04-29 | 247.45 | $247.03 | 171200 |
| 2024-04-26 | 248.02 | $245.30 | 171049 |
| 2024-04-25 | 248.79 | $243.27 | 233846 |
| 2024-04-24 | 249.63 | $244.19 | 374237 |
| 2024-04-23 | 250.26 | $244.63 | 280996 |
| 2024-04-22 | 250.88 | $240.40 | 277480 |
| 2024-04-19 | 251.71 | $237.63 | 457200 |
| 2024-04-18 | 252.80 | $238.85 | 267200 |
| 2024-04-17 | 253.71 | $240.00 | 319959 |
| 2024-04-16 | 254.36 | $242.42 | 255000 |
| 2024-04-15 | 254.83 | $243.26 | 267800 |
| 2024-04-12 | 255.26 | $247.95 | 216479 |
| 2024-04-11 | 255.49 | $252.89 | 179900 |
| 2024-04-10 | 255.67 | $252.28 | 223422 |
| 2024-04-09 | 255.85 | $257.28 | 217101 |
| 2024-04-08 | 255.73 | $255.69 | 280910 |
| 2024-04-05 | 255.81 | $254.38 | 262520 |
| 2024-04-04 | 256.00 | $252.47 | 221124 |
| 2024-04-03 | 256.15 | $255.10 | 193900 |
| 2024-04-02 | 256.05 | $254.05 | 536100 |
| 2024-04-01 | 256.22 | $258.31 | 227600 |
| 2024-03-28 | 256.14 | $260.72 | 196646 |
| 2024-03-27 | 255.78 | $260.10 | 333913 |
| 2024-03-26 | 255.36 | $256.81 | 230800 |
| 2024-03-25 | 255.15 | $257.06 | 157956 |
| 2024-03-22 | 254.78 | $257.00 | 179200 |
| 2024-03-21 | 254.34 | $259.35 | 250208 |
| 2024-03-20 | 253.75 | $257.06 | 165990 |
| 2024-03-19 | 253.07 | $253.08 | 171849 |
| 2024-03-18 | 252.71 | $251.72 | 177100 |
| 2024-03-15 | 252.57 | $251.89 | 302300 |
| 2024-03-14 | 252.56 | $252.51 | 552406 |
| 2024-03-13 | 252.30 | $256.47 | 161432 |
| 2024-03-12 | 251.56 | $255.91 | 215400 |
| 2024-03-11 | 251.19 | $254.90 | 166404 |
| 2024-03-08 | 250.78 | $257.24 | 387674 |
| 2024-03-07 | 250.09 | $258.24 | 331100 |
| 2024-03-06 | 249.17 | $255.56 | 514531 |
| 2024-03-05 | 248.33 | $253.10 | 243500 |
| 2024-03-04 | 247.50 | $257.41 | 220100 |
| 2024-03-01 | 246.59 | $256.62 | 313942 |
| 2024-02-29 | 245.70 | $253.57 | 295518 |
| 2024-02-28 | 244.76 | $251.73 | 181337 |
| 2024-02-27 | 244.14 | $252.48 | 821000 |
| 2024-02-26 | 243.59 | $249.85 | 1.2M |
| 2024-02-23 | 242.95 | $248.02 | 520825 |
| 2024-02-22 | 242.40 | $247.66 | 301397 |
| 2024-02-21 | 241.82 | $243.50 | 263736 |
| 2024-02-20 | 241.57 | $245.77 | 679600 |
| 2024-02-16 | 241.22 | $248.96 | 316574 |
| 2024-02-15 | 240.53 | $251.64 | 282249 |
| 2024-02-14 | 239.58 | $247.37 | 305821 |
| 2024-02-13 | 238.76 | $241.64 | 1.9M |
| 2024-02-12 | 238.31 | $248.61 | 283500 |
| 2024-02-09 | 237.59 | $246.57 | 270529 |
| 2024-02-08 | 237.00 | $243.59 | 210405 |
| 2024-02-07 | 236.61 | $239.78 | 361725 |
| 2024-02-06 | 236.40 | $238.73 | 362600 |
| 2024-02-05 | 236.31 | $236.51 | 365450 |
| 2024-02-02 | 236.07 | $239.21 | 588497 |
| 2024-02-01 | 235.72 | $238.73 | 301700 |
| 2024-01-31 | 235.39 | $234.77 | 220850 |
| 2024-01-30 | 235.59 | $239.45 | 222700 |
| 2024-01-29 | 235.70 | $241.53 | 438526 |
| 2024-01-26 | 235.89 | $237.02 | 237700 |
| 2024-01-25 | 236.31 | $237.02 | 265607 |
| 2024-01-24 | 236.69 | $235.94 | 265413 |
| 2024-01-23 | 237.01 | $238.52 | 211749 |
| 2024-01-22 | 237.12 | $238.77 | 400900 |
| 2024-01-19 | 237.01 | $235.12 | 344569 |
| 2024-01-18 | 237.36 | $232.78 | 192445 |
| 2024-01-17 | 237.62 | $231.00 | 275900 |
| 2024-01-16 | 237.95 | $232.51 | 523300 |
| 2024-01-12 | 238.28 | $234.15 | 268000 |
| 2024-01-11 | 238.26 | $234.84 | 252950 |
| 2024-01-10 | 237.88 | $235.88 | 235653 |
| 2024-01-09 | 237.41 | $235.60 | 190000 |
| 2024-01-08 | 236.91 | $236.84 | 369619 |
| 2024-01-05 | 236.27 | $231.77 | 250738 |
| 2024-01-04 | 235.83 | $232.20 | 199626 |
| 2024-01-03 | 235.39 | $232.05 | 448138 |
| 2024-01-02 | 235.11 | $238.77 | 424822 |
| 2023-12-29 | 234.43 | $241.77 | 221148 |
| 2023-12-28 | 233.27 | $245.17 | 407300 |
| 2023-12-27 | 231.89 | $245.46 | 323831 |
| 2023-12-26 | 230.44 | $244.59 | 368707 |
| 2023-12-22 | 229.06 | $242.34 | 432645 |
| 2023-12-21 | 227.80 | $240.82 | 497038 |
| 2023-12-20 | 226.57 | $236.52 | 310768 |
| 2023-12-19 | 225.47 | $242.07 | 312405 |
| 2023-12-18 | 224.20 | $238.04 | 325414 |
| 2023-12-15 | 223.02 | $237.55 | 556500 |
| 2023-12-14 | 221.77 | $239.14 | 418207 |
| 2023-12-13 | 220.57 | $233.84 | 307849 |
| 2023-12-12 | 219.60 | $227.10 | 278500 |
| 2023-12-11 | 218.50 | $226.64 | 233958 |
| 2023-12-08 | 217.42 | $225.52 | 284990 |
| 2023-12-07 | 216.28 | $223.99 | 222500 |
| 2023-12-06 | 215.37 | $222.95 | 327111 |
| 2023-12-05 | 214.60 | $223.56 | 303987 |
| 2023-12-04 | 213.75 | $226.38 | 270500 |
| 2023-12-01 | 212.88 | $225.14 | 339900 |
| 2023-11-30 | 211.81 | $218.61 | 228038 |
| 2023-11-29 | 210.86 | $217.61 | 268500 |
| 2023-11-28 | 209.93 | $216.31 | 289700 |
| 2023-11-27 | 208.98 | $216.98 | 299032 |
| 2023-11-24 | 207.95 | $217.19 | 105600 |
| 2023-11-22 | 207.01 | $216.17 | 356015 |
| 2023-11-21 | 206.13 | $214.68 | 211246 |
| 2023-11-20 | 205.60 | $216.56 | 289900 |
| 2023-11-17 | 204.86 | $214.54 | 408145 |
| 2023-11-16 | 204.31 | $212.47 | 391208 |
| 2023-11-15 | 204.00 | $215.22 | 481800 |
| 2023-11-14 | 203.71 | $214.47 | 515250 |
| 2023-11-13 | 203.71 | $205.01 | 307600 |
| 2023-11-10 | 204.08 | $205.07 | 327929 |
| 2023-11-09 | 204.26 | $202.66 | 351700 |
| 2023-11-08 | 204.63 | $205.88 | 235200 |
| 2023-11-07 | 205.10 | $207.41 | 253535 |
| 2023-11-06 | 205.50 | $206.58 | 492313 |
| 2023-11-03 | 205.78 | $208.95 | 431105 |
| 2023-11-02 | 205.88 | $203.80 | 352204 |
| 2023-11-01 | 206.12 | $199.66 | 372029 |
| 2023-10-31 | 206.57 | $199.07 | 291328 |
| 2023-10-30 | 207.00 | $197.18 | 254138 |
| 2023-10-27 | 207.75 | $196.36 | 376900 |
| 2023-10-26 | 208.64 | $198.39 | 502907 |
| 2023-10-25 | 209.46 | $198.67 | 284218 |
| 2023-10-24 | 210.17 | $204.04 | 282700 |
| 2023-10-23 | 210.49 | $201.80 | 328200 |
| 2023-10-20 | 211.08 | $203.48 | 260061 |
| 2023-10-19 | 211.55 | $206.23 | 199500 |
| 2023-10-18 | 211.91 | $209.45 | 170869 |
| 2023-10-17 | 212.35 | $214.60 | 398700 |
| 2023-10-16 | 212.64 | $212.26 | 175643 |
| 2023-10-13 | 213.10 | $208.66 | 232507 |
| 2023-10-12 | 213.80 | $210.13 | 204700 |
| 2023-10-11 | 214.55 | $215.31 | 115623 |
| 2023-10-10 | 214.95 | $215.31 | 194733 |
| 2023-10-09 | 215.42 | $212.17 | 185400 |
| 2023-10-06 | 216.09 | $211.02 | 534500 |
| 2023-10-05 | 216.78 | $208.51 | 310500 |
| 2023-10-04 | 217.65 | $208.77 | 241139 |
| 2023-10-03 | 218.61 | $207.72 | 315500 |
| 2023-10-02 | 219.62 | $212.15 | 247517 |
| 2023-09-29 | 220.60 | $214.18 | 188700 |
| 2023-09-28 | 221.37 | $214.79 | 164132 |
| 2023-09-27 | 222.09 | $212.76 | 312200 |
| 2023-09-26 | 222.85 | $210.59 | 226813 |
| 2023-09-25 | 223.49 | $213.46 | 196342 |
| 2023-09-22 | 223.92 | $212.95 | 225900 |
| 2023-09-21 | 224.30 | $213.32 | 186525 |
| 2023-09-20 | 224.85 | $218.28 | 119925 |
| 2023-09-19 | 225.02 | $220.53 | 273600 |
| 2023-09-18 | 225.07 | $221.46 | 133230 |
| 2023-09-15 | 225.03 | $222.49 | 149900 |
| 2023-09-14 | 224.89 | $225.25 | 156100 |
| 2023-09-13 | 224.80 | $223.21 | 96500 |
| 2023-09-12 | 224.97 | $224.72 | 151900 |
| 2023-09-11 | 225.20 | $225.56 | 131400 |
| 2023-09-08 | 225.32 | $224.85 | 162419 |
| 2023-09-07 | 225.47 | $225.95 | 135732 |
| 2023-09-06 | 225.57 | $227.91 | 127107 |
| 2023-09-05 | 225.66 | $227.93 | 183000 |
| 2023-09-01 | 225.86 | $231.78 | 143700 |
| 2023-08-31 | 225.86 | $229.51 | 134600 |
| 2023-08-30 | 226.01 | $229.35 | 187316 |
| 2023-08-29 | 226.20 | $227.86 | 248504 |
| 2023-08-28 | 226.72 | $223.38 | 125201 |
| 2023-08-25 | 227.52 | $222.18 | 180100 |
| 2023-08-24 | 228.25 | $220.40 | 147312 |
| 2023-08-23 | 228.89 | $224.37 | 117000 |
| 2023-08-22 | 229.50 | $221.64 | 174100 |
| 2023-08-21 | 230.21 | $221.50 | 148000 |
| 2023-08-18 | 230.89 | $220.83 | 167820 |
| 2023-08-17 | 231.65 | $219.68 | 191100 |
| 2023-08-16 | 232.46 | $223.41 | 148600 |
| 2023-08-15 | 233.24 | $226.66 | 140948 |
| 2023-08-14 | 233.83 | $229.20 | 228952 |
| 2023-08-11 | 234.24 | $227.96 | 261600 |
| 2023-08-10 | 234.61 | $227.91 | 300300 |
| 2023-08-09 | 235.11 | $227.93 | 172212 |
| 2023-08-08 | 235.51 | $229.79 | 193905 |
| 2023-08-07 | 235.70 | $231.80 | 156800 |
| 2023-08-04 | 235.66 | $231.77 | 258402 |
| 2023-08-03 | 235.38 | $232.60 | 179000 |
| 2023-08-02 | 234.97 | $233.22 | 165714 |
| 2023-08-01 | 234.70 | $238.10 | 151900 |
| 2023-07-31 | 234.28 | $239.48 | 164009 |
| 2023-07-28 | 233.80 | $236.74 | 138700 |
| 2023-07-27 | 233.35 | $233.15 | 152600 |
| 2023-07-26 | 232.97 | $236.64 | 122838 |
| 2023-07-25 | 232.35 | $235.74 | 140535 |
| 2023-07-24 | 231.59 | $235.19 | 202500 |
| 2023-07-21 | 230.85 | $236.08 | 202345 |
| 2023-07-20 | 230.24 | $235.86 | 140900 |
| 2023-07-19 | 229.68 | $238.90 | 306642 |
| 2023-07-18 | 229.03 | $238.56 | 197012 |
| 2023-07-17 | 228.46 | $237.36 | 240000 |
| 2023-07-14 | 228.02 | $235.36 | 202935 |
| 2023-07-13 | 227.59 | $237.88 | 136021 |
| 2023-07-12 | 227.11 | $236.00 | 207837 |
| 2023-07-11 | 226.57 | $233.55 | 137300 |
| 2023-07-10 | 226.03 | $230.96 | 190944 |
| 2023-07-07 | 225.70 | $226.24 | 232149 |
| 2023-07-06 | 225.62 | $224.47 | 158907 |
| 2023-07-05 | 225.56 | $227.81 | 185700 |
| 2023-07-03 | 225.14 | $229.72 | 108720 |
| 2023-06-30 | 224.71 | $229.74 | 158400 |
| 2023-06-29 | 224.03 | $227.81 | 99618 |
| 2023-06-28 | 223.32 | $225.53 | 196600 |
| 2023-06-27 | 222.79 | $224.33 | 153617 |
| 2023-06-26 | 222.31 | $220.44 | 227500 |
| 2023-06-23 | 221.91 | $220.38 | 144000 |
| 2023-06-22 | 221.58 | $223.81 | 118600 |
| 2023-06-21 | 221.19 | $224.72 | 137708 |
| 2023-06-20 | 220.87 | $225.97 | 178722 |
| 2023-06-16 | 220.37 | $227.11 | 200510 |
| 2023-06-15 | 219.87 | $228.54 | 211723 |
| 2023-06-14 | 219.20 | $226.73 | 210700 |
| 2023-06-13 | 218.47 | $228.32 | 249248 |
| 2023-06-12 | 217.83 | $225.19 | 166346 |
| 2023-06-09 | 217.20 | $222.75 | 133100 |
| 2023-06-08 | 216.71 | $224.42 | 109048 |
| 2023-06-07 | 216.21 | $224.64 | 157140 |
| 2023-06-06 | 215.64 | $223.22 | 229702 |
| 2023-06-05 | 215.16 | $219.46 | 301547 |
| 2023-06-02 | 214.86 | $221.17 | 179371 |
| 2023-06-01 | 214.25 | $216.12 | 189244 |
| 2023-05-31 | 214.02 | $213.61 | 165907 |
| 2023-05-30 | 213.87 | $214.88 | 181600 |
| 2023-05-26 | 213.84 | $214.62 | 136428 |
| 2023-05-25 | 213.79 | $212.44 | 128800 |
| 2023-05-24 | 213.76 | $213.86 | 125919 |
| 2023-05-23 | 213.55 | $215.93 | 190422 |
| 2023-05-22 | 213.31 | $218.38 | 232300 |
| 2023-05-19 | 213.21 | $215.98 | 123600 |
| 2023-05-18 | 213.25 | $217.05 | 121251 |
| 2023-05-17 | 213.18 | $215.31 | 156039 |
| 2023-05-16 | 213.27 | $211.98 | 112919 |
| 2023-05-15 | 213.53 | $215.62 | 141200 |
| 2023-05-12 | 213.61 | $212.58 | 77439 |
| 2023-05-11 | 213.75 | $212.94 | 141734 |
| 2023-05-10 | 213.94 | $214.40 | 178100 |
| 2023-05-09 | 213.91 | $213.26 | 91710 |
| 2023-05-08 | 214.01 | $213.62 | 137000 |
| 2023-05-05 | 214.01 | $213.36 | 157700 |
| 2023-05-04 | 213.89 | $209.12 | 176100 |
| 2023-05-03 | 213.97 | $211.43 | 118268 |
| 2023-05-02 | 214.08 | $210.59 | 168407 |
| 2023-05-01 | 214.36 | $214.31 | 128900 |
| 2023-04-28 | 214.47 | $213.69 | 145300 |
| 2023-04-27 | 214.38 | $211.86 | 152554 |
| 2023-04-26 | 214.36 | $209.55 | 180037 |
| 2023-04-25 | 214.27 | $211.25 | 138800 |
| 2023-04-24 | 214.12 | $216.25 | 90242 |
| 2023-04-21 | 213.64 | $216.85 | 174800 |
| 2023-04-20 | 213.08 | $215.69 | 121374 |
| 2023-04-19 | 212.59 | $217.02 | 86734 |
| 2023-04-18 | 212.30 | $217.20 | 313900 |
| 2023-04-17 | 211.81 | $217.13 | 459100 |
| 2023-04-14 | 211.22 | $215.44 | 119725 |
| 2023-04-13 | 210.92 | $216.74 | 159708 |
| 2023-04-12 | 210.41 | $213.75 | 141800 |
| 2023-04-11 | 210.20 | $215.35 | 185900 |
| 2023-04-10 | 209.73 | $213.56 | 229600 |
| 2023-04-06 | 209.41 | $211.10 | 137413 |
| 2023-04-05 | 209.55 | $210.71 | 124028 |
| 2023-04-04 | 209.99 | $213.47 | 134700 |
| 2023-04-03 | 210.27 | $216.34 | 173505 |
| 2023-03-31 | 210.55 | $216.41 | 150400 |
| 2023-03-30 | 210.96 | $211.95 | 248054 |
| 2023-03-29 | 211.39 | $211.36 | 134507 |
| 2023-03-28 | 211.78 | $207.92 | 119128 |
| 2023-03-27 | 212.32 | $208.25 | 232600 |
| 2023-03-24 | 212.84 | $206.52 | 124009 |
| 2023-03-23 | 213.40 | $205.68 | 155144 |
| 2023-03-22 | 214.16 | $205.83 | 162035 |
| 2023-03-21 | 214.86 | $211.24 | 213517 |
| 2023-03-20 | 215.23 | $207.43 | 162716 |
| 2023-03-17 | 216.12 | $205.27 | 230200 |
| 2023-03-16 | 217.15 | $209.54 | 253938 |
| 2023-03-15 | 218.14 | $206.48 | 273631 |
| 2023-03-14 | 219.12 | $209.53 | 226331 |
| 2023-03-13 | 219.90 | $205.97 | 542976 |
| 2023-03-10 | 220.71 | $207.27 | 346500 |
| 2023-03-09 | 221.53 | $213.90 | 135106 |
| 2023-03-08 | 222.17 | $219.36 | 139500 |
| 2023-03-07 | 222.67 | $219.21 | 152739 |
| 2023-03-06 | 223.05 | $221.95 | 138940 |
| 2023-03-03 | 223.47 | $224.52 | 292639 |
| 2023-03-02 | 223.92 | $220.58 | 304723 |
| 2023-03-01 | 224.34 | $219.15 | 164344 |
| 2023-02-28 | 224.58 | $218.75 | 148200 |
| 2023-02-27 | 224.58 | $218.61 | 137930 |
| 2023-02-24 | 224.77 | $217.77 | 178800 |
| 2023-02-23 | 224.90 | $220.78 | 144343 |
| 2023-02-22 | 224.78 | $219.89 | 136312 |
| 2023-02-21 | 224.71 | $218.71 | 171852 |
| 2023-02-17 | 224.75 | $225.10 | 177206 |
| 2023-02-16 | 224.28 | $225.96 | 315400 |
| 2023-02-15 | 223.53 | $229.35 | 245046 |
| 2023-02-14 | 222.78 | $226.10 | 489614 |
| 2023-02-13 | 222.30 | $225.04 | 143600 |
| 2023-02-10 | 221.85 | $222.29 | 179800 |
| 2023-02-09 | 221.47 | $223.62 | 224330 |
| 2023-02-08 | 220.88 | $226.58 | 229236 |
| 2023-02-07 | 219.97 | $229.43 | 196700 |
| 2023-02-06 | 218.76 | $226.84 | 287539 |
| 2023-02-03 | 217.59 | $230.37 | 278400 |
| 2023-02-02 | 216.05 | $233.54 | 364600 |
| 2023-02-01 | 214.47 | $228.89 | 261448 |
| 2023-01-31 | 212.96 | $223.95 | 669846 |
| 2023-01-30 | 211.79 | $218.75 | 418600 |
| 2023-01-27 | 210.89 | $222.53 | 475911 |
| 2023-01-26 | 209.53 | $220.24 | 192348 |
| 2023-01-25 | 208.43 | $218.37 | 156200 |
| 2023-01-24 | 207.51 | $218.46 | 174126 |
| 2023-01-23 | 206.60 | $219.67 | 414200 |
| 2023-01-20 | 205.78 | $215.53 | 359005 |
| 2023-01-19 | 205.00 | $211.10 | 433100 |
| 2023-01-18 | 204.38 | $214.22 | 828400 |
| 2023-01-17 | 203.82 | $216.55 | 242636 |
| 2023-01-13 | 203.23 | $216.15 | 329030 |
| 2023-01-12 | 202.96 | $214.56 | 478800 |
| 2023-01-11 | 202.80 | $211.96 | 247702 |
| 2023-01-10 | 202.64 | $208.35 | 432300 |
| 2023-01-09 | 202.50 | $205.09 | 200900 |
| 2023-01-06 | 202.64 | $203.51 | 239342 |
| 2023-01-05 | 202.73 | $199.56 | 230000 |
| 2023-01-04 | 203.04 | $201.96 | 258532 |
| 2023-01-03 | 203.46 | $198.77 | 288235 |
| 2022-12-30 | 204.33 | $200.54 | 334114 |
| 2022-12-29 | 205.07 | $200.71 | 313953 |
| 2022-12-28 | 205.76 | $195.34 | 362196 |
| 2022-12-27 | 206.35 | $198.12 | 379900 |
| 2022-12-23 | 206.81 | $200.11 | 227344 |
| 2022-12-22 | 207.37 | $200.13 | 419200 |
| 2022-12-21 | 207.92 | $203.31 | 309900 |
| 2022-12-20 | 208.22 | $199.96 | 255000 |
| 2022-12-19 | 208.58 | $198.79 | 323918 |
| 2022-12-16 | 209.08 | $202.89 | 276800 |
| 2022-12-15 | 209.34 | $204.84 | 452903 |
| 2022-12-14 | 209.66 | $210.71 | 238300 |
| 2022-12-13 | 209.93 | $211.40 | 288534 |
| 2022-12-12 | 209.95 | $208.64 | 245700 |
| 2022-12-09 | 210.27 | $205.55 | 260547 |
| 2022-12-08 | 210.55 | $208.02 | 292900 |
| 2022-12-07 | 209.99 | $205.27 | 403900 |
| 2022-12-06 | 209.84 | $205.72 | 518400 |
| 2022-12-05 | 209.62 | $210.44 | 361804 |
| 2022-12-02 | 209.14 | $216.05 | 254900 |
| 2022-12-01 | 208.36 | $215.31 | 312023 |
| 2022-11-30 | 207.66 | $214.53 | 391511 |
| 2022-11-29 | 207.40 | $207.27 | 301300 |
| 2022-11-28 | 207.48 | $207.18 | 226900 |
| 2022-11-25 | 207.58 | $211.33 | 125700 |
| 2022-11-23 | 207.26 | $211.09 | 163304 |
| 2022-11-22 | 206.99 | $209.41 | 261200 |
| 2022-11-21 | 206.78 | $207.12 | 282908 |
| 2022-11-18 | 206.35 | $208.91 | 330800 |
| 2022-11-17 | 205.81 | $208.09 | 239900 |
| 2022-11-16 | 205.13 | $211.21 | 426415 |
| 2022-11-15 | 204.38 | $216.09 | 381131 |
| 2022-11-14 | 203.65 | $211.79 | 172336 |
| 2022-11-11 | 203.00 | $214.93 | 370819 |
| 2022-11-10 | 201.86 | $211.28 | 468432 |
| 2022-11-09 | 201.20 | $196.72 | 210602 |
| 2022-11-08 | 201.13 | $202.34 | 354800 |
| 2022-11-07 | 200.81 | $201.40 | 262600 |
| 2022-11-04 | 200.57 | $200.72 | 419318 |
| 2022-11-03 | 200.51 | $200.38 | 184136 |
| 2022-11-02 | 200.82 | $201.44 | 372712 |
| 2022-11-01 | 201.13 | $209.38 | 349549 |
| 2022-10-31 | 201.08 | $208.86 | 199800 |
| 2022-10-28 | 200.66 | $209.10 | 368500 |
| 2022-10-27 | 199.96 | $205.00 | 307100 |
| 2022-10-26 | 199.53 | $205.70 | 345025 |
| 2022-10-25 | 199.29 | $205.14 | 349431 |
| 2022-10-24 | 198.74 | $198.55 | 293645 |
| 2022-10-21 | 198.45 | $198.13 | 411600 |
| 2022-10-20 | 198.32 | $194.36 | 307346 |
| 2022-10-19 | 198.60 | $196.28 | 325139 |
| 2022-10-18 | 199.08 | $201.56 | 377132 |
| 2022-10-17 | 199.46 | $198.81 | 348000 |
| 2022-10-14 | 200.15 | $192.00 | 318900 |
| 2022-10-13 | 201.11 | $198.16 | 346900 |
| 2022-10-12 | 201.99 | $195.22 | 319600 |
| 2022-10-11 | 203.09 | $195.98 | 444600 |
| 2022-10-10 | 204.09 | $196.64 | 207900 |
| 2022-10-07 | 205.54 | $199.49 | 241003 |
| 2022-10-06 | 206.72 | $206.56 | 221948 |
| 2022-10-05 | 207.32 | $207.58 | 234735 |
| 2022-10-04 | 207.72 | $208.54 | 505538 |
| 2022-10-03 | 207.78 | $200.37 | 435456 |
| 2022-09-30 | 208.29 | $195.13 | 306800 |
| 2022-09-29 | 209.15 | $196.36 | 251058 |
| 2022-09-28 | 210.08 | $200.86 | 483426 |
| 2022-09-27 | 210.82 | $194.23 | 335412 |
| 2022-09-26 | 212.03 | $192.77 | 332445 |
| 2022-09-23 | 213.40 | $195.41 | 432414 |
| 2022-09-22 | 215.07 | $200.08 | 271719 |
| 2022-09-21 | 216.33 | $205.91 | 204400 |
| 2022-09-20 | 217.16 | $209.11 | 214191 |
| 2022-09-19 | 217.82 | $212.60 | 179000 |
| 2022-09-16 | 218.56 | $211.21 | 312100 |
| 2022-09-15 | 219.66 | $215.77 | 323800 |
| 2022-09-14 | 220.47 | $217.16 | 401500 |
| 2022-09-13 | 221.45 | $216.10 | 188749 |
| 2022-09-12 | 222.50 | $225.49 | 178900 |
| 2022-09-09 | 223.04 | $223.08 | 195300 |
| 2022-09-08 | 223.48 | $218.54 | 182045 |
| 2022-09-07 | 224.17 | $215.58 | 149940 |
| 2022-09-06 | 224.63 | $209.76 | 260022 |
| 2022-09-02 | 225.62 | $210.62 | 268658 |
| 2022-09-01 | 226.46 | $212.44 | 228700 |
| 2022-08-31 | 227.10 | $214.85 | 209203 |
| 2022-08-30 | 227.60 | $215.72 | 225929 |
| 2022-08-29 | 227.85 | $218.41 | 187321 |
| 2022-08-26 | 227.93 | $220.21 | 284414 |
| 2022-08-25 | 227.92 | $228.73 | 227200 |
| 2022-08-24 | 227.40 | $225.39 | 151900 |
| 2022-08-23 | 226.86 | $222.43 | 201540 |
| 2022-08-22 | 226.17 | $222.31 | 292900 |
| 2022-08-19 | 225.63 | $227.31 | 303300 |
| 2022-08-18 | 224.85 | $233.24 | 165900 |
| 2022-08-17 | 224.00 | $232.05 | 216649 |
| 2022-08-16 | 223.08 | $236.70 | 238026 |
| 2022-08-15 | 221.68 | $237.17 | 410462 |
| 2022-08-12 | 219.90 | $236.35 | 248502 |
| 2022-08-11 | 218.22 | $231.74 | 535900 |
| 2022-08-10 | 216.58 | $232.48 | 437400 |
| 2022-08-09 | 215.00 | $224.67 | 392702 |
| 2022-08-08 | 213.80 | $229.67 | 349900 |
| 2022-08-05 | 212.44 | $227.31 | 176700 |
| 2022-08-04 | 211.44 | $225.20 | 195731 |
| 2022-08-03 | 210.58 | $224.87 | 350000 |
| 2022-08-02 | 209.44 | $220.67 | 352076 |
| 2022-08-01 | 208.57 | $220.02 | 243000 |
| 2022-07-29 | 207.55 | $220.10 | 322700 |
| 2022-07-28 | 206.40 | $218.28 | 249549 |
| 2022-07-27 | 205.47 | $214.54 | 360941 |
| 2022-07-26 | 204.81 | $208.71 | 305100 |
| 2022-07-25 | 204.70 | $211.46 | 269300 |
| 2022-07-22 | 204.45 | $211.85 | 335916 |
| 2022-07-21 | 203.85 | $216.08 | 311900 |
| 2022-07-20 | 202.76 | $213.63 | 619618 |
| 2022-07-19 | 201.79 | $208.84 | 391000 |
| 2022-07-18 | 200.93 | $201.56 | 620324 |
| 2022-07-15 | 200.26 | $202.78 | 562000 |
| 2022-07-14 | 200.00 | $198.81 | 464495 |
| 2022-07-13 | 199.76 | $200.86 | 397109 |
| 2022-07-12 | 199.45 | $200.70 | 1.9M |
| 2022-07-11 | 199.69 | $202.59 | 238320 |
| 2022-07-08 | 200.16 | $207.33 | 342600 |
| 2022-07-07 | 200.66 | $207.93 | 272107 |
| 2022-07-06 | 201.27 | $202.09 | 319831 |
| 2022-07-05 | 202.01 | $203.33 | 339000 |
| 2022-07-01 | 202.68 | $199.53 | 309605 |
| 2022-06-30 | 203.68 | $197.03 | 341100 |
| 2022-06-29 | 204.44 | $199.74 | 334400 |
| 2022-06-28 | 205.18 | $201.44 | 327948 |
| 2022-06-27 | 206.01 | $206.36 | 399400 |
| 2022-06-24 | 206.25 | $206.60 | 416012 |
| 2022-06-23 | 206.23 | $199.67 | 485831 |
| 2022-06-22 | 206.37 | $194.45 | 298100 |
| 2022-06-21 | 207.01 | $194.24 | 472400 |
| 2022-06-17 | 207.61 | $191.51 | 481530 |
| 2022-06-16 | 208.32 | $188.16 | 544719 |
| 2022-06-15 | 209.09 | $197.66 | 397800 |
| 2022-06-14 | 209.79 | $193.95 | 792381 |
| 2022-06-13 | 210.36 | $194.71 | 605714 |
| 2022-06-10 | 211.05 | $205.39 | 324629 |
| 2022-06-09 | 210.75 | $212.06 | 186600 |
| 2022-06-08 | 209.94 | $217.40 | 326643 |
| 2022-06-07 | 209.16 | $220.05 | 265224 |
| 2022-06-06 | 208.25 | $216.93 | 287539 |
| 2022-06-03 | 208.09 | $216.70 | 237300 |
| 2022-06-02 | 208.19 | $219.51 | 256817 |
| 2022-06-01 | 208.71 | $212.31 | 398524 |
| 2022-05-31 | 209.29 | $214.47 | 304200 |
| 2022-05-27 | 209.77 | $218.01 | 262500 |
| 2022-05-26 | 209.90 | $211.15 | 288236 |
| 2022-05-25 | 210.73 | $206.26 | 253800 |
| 2022-05-24 | 211.57 | $202.47 | 293842 |
| 2022-05-23 | 212.64 | $207.33 | 330730 |
| 2022-05-20 | 213.91 | $206.09 | 351830 |
| 2022-05-19 | 215.07 | $205.73 | 405478 |
| 2022-05-18 | 216.56 | $203.57 | 469554 |
| 2022-05-17 | 218.47 | $211.61 | 372700 |
| 2022-05-16 | 219.99 | $205.44 | 351845 |
| 2022-05-13 | 221.52 | $208.55 | 580849 |
| 2022-05-12 | 223.04 | $199.39 | 819866 |
| 2022-05-11 | 225.19 | $195.75 | 916802 |
| 2022-05-10 | 227.28 | $201.88 | 704725 |
| 2022-05-09 | 229.07 | $201.84 | 576058 |
| 2022-05-06 | 230.95 | $213.82 | 530900 |
| 2022-05-05 | 232.38 | $218.71 | 365500 |
| 2022-05-04 | 233.57 | $229.83 | 360707 |
| 2022-05-03 | 234.42 | $223.88 | 265756 |
| 2022-05-02 | 235.89 | $224.03 | 471040 |
| 2022-04-29 | 237.24 | $220.76 | 374300 |
| 2022-04-28 | 238.61 | $227.57 | 296266 |
| 2022-04-27 | 239.79 | $223.17 | 405800 |
| 2022-04-26 | 241.42 | $223.91 | 299400 |
| 2022-04-25 | 242.59 | $232.58 | 227332 |
| 2022-04-22 | 243.29 | $229.41 | 248500 |
| 2022-04-21 | 244.21 | $235.52 | 352200 |
| 2022-04-20 | 244.68 | $241.72 | 159313 |
| 2022-04-19 | 245.06 | $242.04 | 233251 |
| 2022-04-18 | 245.26 | $235.99 | 261200 |
| 2022-04-14 | 245.88 | $238.91 | 187723 |
| 2022-04-13 | 246.12 | $242.50 | 154400 |
| 2022-04-12 | 245.93 | $237.58 | 218100 |
| 2022-04-11 | 245.51 | $237.67 | 244640 |
| 2022-04-08 | 244.84 | $239.49 | 187100 |
| 2022-04-07 | 244.40 | $242.25 | 229480 |
| 2022-04-06 | 244.09 | $242.62 | 171100 |
| 2022-04-05 | 243.84 | $246.86 | 200520 |
| 2022-04-04 | 242.99 | $253.27 | 167080 |
| 2022-04-01 | 241.76 | $251.01 | 166044 |
| 2022-03-31 | 241.03 | $248.13 | 189405 |
| 2022-03-30 | 240.67 | $251.20 | 382400 |
| 2022-03-29 | 240.40 | $255.74 | 285525 |
| 2022-03-28 | 239.70 | $247.36 | 203026 |
| 2022-03-25 | 239.57 | $246.47 | 127805 |
| 2022-03-24 | 239.43 | $247.94 | 136853 |
| 2022-03-23 | 238.96 | $244.79 | 278500 |
| 2022-03-22 | 238.20 | $249.40 | 468638 |
| 2022-03-21 | 237.49 | $245.98 | 322014 |
| 2022-03-18 | 237.12 | $248.33 | 192800 |
| 2022-03-17 | 236.78 | $243.87 | 182826 |
| 2022-03-16 | 237.07 | $238.65 | 276249 |
| 2022-03-15 | 237.66 | $229.20 | 234208 |
| 2022-03-14 | 238.38 | $224.28 | 217900 |
| 2022-03-11 | 239.41 | $230.61 | 237400 |
| 2022-03-10 | 240.34 | $236.08 | 133002 |
| 2022-03-09 | 241.22 | $237.68 | 202851 |
| 2022-03-08 | 241.68 | $229.82 | 271800 |
| 2022-03-07 | 242.37 | $228.72 | 408600 |
| 2022-03-04 | 243.07 | $236.41 | 221500 |
| 2022-03-03 | 243.26 | $240.89 | 189929 |
| 2022-03-02 | 243.54 | $245.83 | 266422 |
| 2022-03-01 | 243.70 | $241.60 | 290700 |
| 2022-02-28 | 243.90 | $244.89 | 228400 |
| 2022-02-25 | 243.47 | $243.60 | 318400 |
| 2022-02-24 | 242.77 | $238.55 | 579834 |
| 2022-02-23 | 242.58 | $229.69 | 273000 |
| 2022-02-22 | 242.99 | $235.02 | 254940 |
| 2022-02-18 | 243.46 | $238.61 | 310500 |
| 2022-02-17 | 243.47 | $241.59 | 207328 |
| 2022-02-16 | 243.59 | $249.76 | 215261 |
| 2022-02-15 | 243.45 | $250.42 | 262400 |
| 2022-02-14 | 243.42 | $243.56 | 219100 |
| 2022-02-11 | 244.15 | $244.78 | 241500 |
| 2022-02-10 | 244.91 | $249.32 | 581500 |
| 2022-02-09 | 245.72 | $253.60 | 235306 |
| 2022-02-08 | 246.39 | $246.91 | 349220 |
| 2022-02-07 | 247.21 | $243.63 | 224700 |
| 2022-02-04 | 248.22 | $242.79 | 407688 |
| 2022-02-03 | 249.48 | $240.19 | 291210 |
| 2022-02-02 | 250.88 | $246.41 | 414200 |
| 2022-02-01 | 252.55 | $249.03 | 411629 |
| 2022-01-31 | 254.24 | $245.64 | 369602 |
| 2022-01-28 | 256.04 | $236.25 | 369207 |
| 2022-01-27 | 258.36 | $229.67 | 498071 |
| 2022-01-26 | 260.95 | $234.73 | 600031 |
| 2022-01-25 | 263.26 | $237.93 | 349728 |
| 2022-01-24 | 265.53 | $244.33 | 803023 |
| 2022-01-21 | 267.38 | $238.92 | 524771 |
| 2022-01-20 | 269.40 | $243.85 | 622400 |
| 2022-01-19 | 271.05 | $247.12 | 438200 |
| 2022-01-18 | 272.16 | $249.75 | 530102 |
| 2022-01-14 | 273.32 | $258.18 | 321800 |
| 2022-01-13 | 273.88 | $259.96 | 276837 |
| 2022-01-12 | 274.68 | $265.47 | 211200 |
| 2022-01-11 | 274.97 | $267.09 | 456223 |
| 2022-01-10 | 275.35 | $263.26 | 544300 |
| 2022-01-07 | 276.01 | $263.85 | 394500 |
| 2022-01-06 | 276.72 | $268.01 | 446700 |
| 2022-01-05 | 277.59 | $268.05 | 452424 |
| 2022-01-04 | 278.32 | $279.83 | 1.2M |
| 2022-01-03 | 278.03 | $282.83 | 412030 |
| 2021-12-31 | 277.41 | $281.79 | 181700 |
| 2021-12-30 | 277.13 | $282.51 | 227300 |
| 2021-12-29 | 276.53 | $281.44 | 286300 |
| 2021-12-28 | 276.33 | $281.00 | 160400 |
| 2021-12-27 | 276.43 | $283.40 | 159000 |
| 2021-12-23 | 276.36 | $281.34 | 163007 |
| 2021-12-22 | 276.73 | $279.18 | 220789 |
| 2021-12-21 | 277.10 | $276.99 | 288309 |
| 2021-12-20 | 277.73 | $269.23 | 518700 |
| 2021-12-17 | 278.95 | $273.07 | 566046 |
| 2021-12-16 | 280.07 | $269.22 | 272035 |
| 2021-12-15 | 281.53 | $275.99 | 462392 |
| 2021-12-14 | 282.83 | $271.37 | 458800 |
| 2021-12-13 | 284.27 | $274.70 | 195842 |
| 2021-12-10 | 285.64 | $276.34 | 213400 |
| 2021-12-09 | 286.86 | $278.07 | 340145 |
| 2021-12-08 | 287.90 | $285.46 | 291100 |
| 2021-12-07 | 288.88 | $282.59 | 242009 |
| 2021-12-06 | 290.04 | $274.05 | 476110 |
| 2021-12-03 | 291.55 | $270.37 | 347624 |
| 2021-12-02 | 293.21 | $276.20 | 296748 |
| 2021-12-01 | 294.57 | $270.54 | 306011 |
| 2021-11-30 | 296.10 | $277.55 | 360000 |
| 2021-11-29 | 297.30 | $282.96 | 276600 |
| 2021-11-26 | 297.93 | $281.91 | 249400 |
| 2021-11-24 | 298.59 | $288.74 | 123443 |
| 2021-11-23 | 298.61 | $286.69 | 284234 |
| 2021-11-22 | 298.96 | $289.45 | 275200 |
| 2021-11-19 | 299.27 | $293.73 | 313000 |
| 2021-11-18 | 299.24 | $295.47 | 166594 |
| 2021-11-17 | 299.17 | $298.33 | 273800 |
| 2021-11-16 | 298.85 | $302.07 | 519800 |
| 2021-11-15 | 298.30 | $300.16 | 163100 |
| 2021-11-12 | 297.74 | $302.14 | 249694 |
| 2021-11-11 | 297.05 | $300.64 | 224709 |
| 2021-11-10 | 296.46 | $298.90 | 235900 |
| 2021-11-09 | 295.70 | $305.11 | 105300 |
| 2021-11-08 | 294.51 | $305.79 | 157822 |
| 2021-11-05 | 293.18 | $304.20 | 287100 |
| 2021-11-04 | 292.01 | $303.54 | 789848 |
| 2021-11-03 | 291.03 | $303.53 | 166115 |
| 2021-11-02 | 289.84 | $301.00 | 151100 |
| 2021-11-01 | 288.74 | $301.66 | 212414 |
| 2021-10-29 | 287.57 | $295.60 | 129813 |
| 2021-10-28 | 286.96 | $295.10 | 108919 |
| 2021-10-27 | 286.21 | $289.13 | 130600 |
| 2021-10-26 | 285.88 | $293.60 | 158400 |
| 2021-10-25 | 285.40 | $295.62 | 103808 |
| 2021-10-22 | 285.22 | $293.30 | 122000 |
| 2021-10-21 | 285.15 | $294.02 | 132200 |
| 2021-10-20 | 285.16 | $291.86 | 296338 |
| 2021-10-19 | 285.09 | $291.18 | 134249 |
| 2021-10-18 | 284.87 | $288.90 | 143400 |
| 2021-10-15 | 284.70 | $288.27 | 164700 |
| 2021-10-14 | 284.84 | $288.88 | 134007 |
| 2021-10-13 | 284.94 | $283.68 | 117741 |
| 2021-10-12 | 285.26 | $281.36 | 144200 |
| 2021-10-11 | 285.58 | $279.21 | 71606 |
| 2021-10-08 | 286.11 | $280.77 | 85200 |
| 2021-10-07 | 286.56 | $283.96 | 137128 |
| 2021-10-06 | 286.98 | $279.64 | 269100 |
| 2021-10-05 | 287.62 | $279.15 | 308000 |
| 2021-10-04 | 288.40 | $278.07 | 267300 |
| 2021-10-01 | 289.37 | $283.44 | 178907 |
| 2021-09-30 | 290.05 | $280.16 | 158974 |
| 2021-09-29 | 290.76 | $282.53 | 126908 |
| 2021-09-28 | 291.22 | $283.91 | 213083 |
| 2021-09-27 | 291.63 | $292.08 | 140942 |
| 2021-09-24 | 291.58 | $292.01 | 190500 |
| 2021-09-23 | 291.23 | $294.13 | 174700 |
| 2021-09-22 | 290.87 | $290.42 | 81629 |
| 2021-09-21 | 290.62 | $286.91 | 98304 |
| 2021-09-20 | 290.42 | $285.49 | 217100 |
| 2021-09-17 | 290.06 | $291.08 | 158057 |
| 2021-09-16 | 289.21 | $290.89 | 139218 |
| 2021-09-15 | 288.47 | $289.96 | 106531 |
| 2021-09-14 | 287.87 | $287.84 | 161900 |
| 2021-09-13 | 287.53 | $289.66 | 175300 |
| 2021-09-10 | 287.20 | $289.94 | 110823 |
| 2021-09-09 | 286.92 | $292.25 | 149003 |
| 2021-09-08 | 286.53 | $292.43 | 284227 |
| 2021-09-07 | 286.13 | $294.86 | 163000 |
| 2021-09-03 | 285.73 | $297.37 | 103600 |
| 2021-09-02 | 285.22 | $297.17 | 96427 |
| 2021-09-01 | 284.77 | $294.35 | 139200 |
| 2021-08-31 | 284.33 | $291.61 | 107400 |
| 2021-08-30 | 284.04 | $292.11 | 102700 |
| 2021-08-27 | 283.72 | $291.16 | 148600 |
| 2021-08-26 | 283.46 | $285.00 | 113200 |
| 2021-08-25 | 283.55 | $286.86 | 139400 |
| 2021-08-24 | 283.46 | $285.55 | 105823 |
| 2021-08-23 | 283.24 | $282.82 | 121500 |
| 2021-08-20 | 283.31 | $278.20 | 167338 |
| 2021-08-19 | 283.64 | $274.11 | 148300 |
| 2021-08-18 | 284.10 | $276.15 | 138800 |
| 2021-08-17 | 284.53 | $277.96 | 139500 |
| 2021-08-16 | 284.68 | $281.08 | 98553 |
| 2021-08-13 | 284.31 | $283.08 | 83000 |
| 2021-08-12 | 283.95 | $284.30 | 89220 |
| 2021-08-11 | 283.61 | $284.50 | 127313 |
| 2021-08-10 | 283.35 | $284.37 | 97100 |
| 2021-08-09 | 283.34 | $286.80 | 99837 |
| 2021-08-06 | 283.40 | $287.30 | 116900 |
| 2021-08-05 | 283.49 | $288.17 | 112600 |
| 2021-08-04 | 283.32 | $285.51 | 131300 |
| 2021-08-03 | 283.42 | $285.80 | 97903 |
| 2021-08-02 | 283.58 | $285.64 | 133700 |
| 2021-07-30 | 283.82 | $285.94 | 224705 |
| 2021-07-29 | 284.07 | $286.76 | 177200 |
| 2021-07-28 | 284.22 | $285.19 | 127300 |
| 2021-07-27 | 284.52 | $281.19 | 133525 |
| 2021-07-26 | 285.04 | $284.14 | 142000 |
| 2021-07-23 | 285.37 | $284.84 | 228600 |
| 2021-07-22 | 285.59 | $283.18 | 92000 |
| 2021-07-21 | 285.79 | $284.81 | 107152 |
| 2021-07-20 | 285.85 | $281.01 | 182033 |
| 2021-07-19 | 286.02 | $273.65 | 220845 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
353.19
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
199.85
Average
257.46
Maximum
355.60
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 353.19 | $346.16 | 167056 |
| 2026-07-15 | 353.92 | $350.45 | 143460 |
| 2026-07-14 | 354.29 | $350.89 | 151250 |
| 2026-07-13 | 354.65 | $349.18 | 183556 |
| 2026-07-10 | 355.22 | $354.19 | 196125 |
| 2026-07-09 | 355.33 | $357.32 | 150143 |
| 2026-07-08 | 355.12 | $351.83 | 418900 |
| 2026-07-07 | 355.47 | $354.21 | 184603 |
| 2026-07-06 | 355.60 | $360.74 | 189001 |
| 2026-07-02 | 355.06 | $357.87 | 213800 |
| 2026-07-01 | 354.77 | $362.32 | 226600 |
| 2026-06-30 | 353.97 | $365.70 | 373949 |
| 2026-06-29 | 352.74 | $361.42 | 233952 |
| 2026-06-26 | 351.82 | $357.56 | 419524 |
| 2026-06-25 | 351.22 | $357.83 | 319648 |
| 2026-06-24 | 350.52 | $354.39 | 360099 |
| 2026-06-23 | 350.12 | $352.33 | 278193 |
| 2026-06-22 | 349.88 | $357.92 | 205748 |
| 2026-06-18 | 349.04 | $356.54 | 229145 |
| 2026-06-17 | 348.25 | $350.10 | 243541 |
| 2026-06-16 | 348.05 | $352.27 | 231226 |
| 2026-06-15 | 347.61 | $356.80 | 246922 |
| 2026-06-12 | 346.64 | $350.81 | 203040 |
| 2026-06-11 | 346.20 | $349.65 | 214261 |
| 2026-06-10 | 345.84 | $338.24 | 342634 |
| 2026-06-09 | 346.64 | $344.43 | 271341 |
| 2026-06-08 | 346.87 | $344.09 | 211970 |
| 2026-06-05 | 347.16 | $342.12 | 253006 |
| 2026-06-04 | 347.70 | $356.50 | 162701 |
| 2026-06-03 | 346.77 | $354.29 | 449739 |
| 2026-06-02 | 345.98 | $358.10 | 128500 |
| 2026-06-01 | 344.70 | $355.52 | 249332 |
| 2026-05-29 | 343.56 | $355.58 | 284300 |
| 2026-05-28 | 342.30 | $354.89 | 182828 |
| 2026-05-27 | 340.97 | $352.60 | 264729 |
| 2026-05-26 | 339.75 | $352.74 | 282868 |
| 2026-05-22 | 338.38 | $347.12 | 159617 |
| 2026-05-21 | 337.46 | $343.56 | 167316 |
| 2026-05-20 | 336.82 | $340.34 | 344223 |
| 2026-05-19 | 336.45 | $332.30 | 266600 |
| 2026-05-18 | 336.88 | $334.56 | 345804 |
| 2026-05-15 | 337.13 | $337.53 | 261527 |
| 2026-05-14 | 337.08 | $345.24 | 284622 |
| 2026-05-13 | 336.23 | $343.18 | 303800 |
| 2026-05-12 | 335.49 | $342.83 | 240000 |
| 2026-05-11 | 334.72 | $346.86 | 203000 |
| 2026-05-08 | 333.44 | $343.58 | 148100 |
| 2026-05-07 | 332.38 | $341.31 | 223456 |
| 2026-05-06 | 331.44 | $347.25 | 199229 |
| 2026-05-05 | 329.77 | $341.74 | 207600 |
| 2026-05-04 | 328.51 | $337.94 | 225735 |
| 2026-05-01 | 327.52 | $337.36 | 172446 |
| 2026-04-30 | 326.48 | $334.96 | 134600 |
| 2026-04-29 | 325.59 | $327.52 | 165600 |
| 2026-04-28 | 325.39 | $328.38 | 242462 |
| 2026-04-27 | 325.07 | $334.25 | 215408 |
| 2026-04-24 | 324.11 | $335.15 | 248837 |
| 2026-04-23 | 322.95 | $333.51 | 306743 |
| 2026-04-22 | 321.83 | $336.71 | 216614 |
| 2026-04-21 | 320.27 | $335.00 | 330107 |
| 2026-04-20 | 318.72 | $338.10 | 169600 |
| 2026-04-17 | 316.68 | $335.85 | 243102 |
| 2026-04-16 | 314.66 | $329.58 | 171000 |
| 2026-04-15 | 313.09 | $328.37 | 200922 |
| 2026-04-14 | 311.48 | $326.76 | 155600 |
| 2026-04-13 | 309.87 | $322.39 | 283009 |
| 2026-04-10 | 308.56 | $315.72 | 128734 |
| 2026-04-09 | 307.80 | $315.98 | 180862 |
| 2026-04-08 | 306.94 | $317.22 | 285600 |
| 2026-04-07 | 305.86 | $307.83 | 247000 |
| 2026-04-06 | 305.65 | $308.08 | 225246 |
| 2026-04-02 | 305.40 | $307.31 | 269372 |
| 2026-04-01 | 305.19 | $304.82 | 337171 |
| 2026-03-31 | 305.23 | $302.25 | 226100 |
| 2026-03-30 | 305.55 | $289.59 | 253250 |
| 2026-03-27 | 307.23 | $294.89 | 266960 |
| 2026-03-26 | 308.52 | $301.13 | 183591 |
| 2026-03-25 | 309.30 | $309.25 | 202528 |
| 2026-03-24 | 309.31 | $305.68 | 180555 |
| 2026-03-23 | 309.69 | $305.35 | 312936 |
| 2026-03-20 | 310.15 | $299.60 | 282212 |
| 2026-03-19 | 311.26 | $308.55 | 218605 |
| 2026-03-18 | 311.54 | $306.74 | 215868 |
| 2026-03-17 | 312.05 | $309.75 | 172678 |
| 2026-03-16 | 312.29 | $306.36 | 173526 |
| 2026-03-13 | 312.91 | $301.78 | 227500 |
| 2026-03-12 | 314.09 | $302.24 | 470483 |
| 2026-03-11 | 315.33 | $310.48 | 256288 |
| 2026-03-10 | 315.85 | $310.58 | 206557 |
| 2026-03-09 | 316.40 | $311.62 | 292353 |
| 2026-03-06 | 316.90 | $305.94 | 273058 |
| 2026-03-05 | 318.06 | $313.38 | 211765 |
| 2026-03-04 | 318.55 | $318.77 | 146264 |
| 2026-03-03 | 318.53 | $316.75 | 270288 |
| 2026-03-02 | 318.71 | $322.93 | 207900 |
| 2026-02-27 | 318.27 | $320.29 | 189044 |
| 2026-02-26 | 318.06 | $323.63 | 181323 |
| 2026-02-25 | 317.47 | $321.39 | 171735 |
| 2026-02-24 | 317.06 | $319.97 | 149320 |
| 2026-02-23 | 316.75 | $315.84 | 206400 |
| 2026-02-20 | 316.84 | $320.24 | 179444 |
| 2026-02-19 | 316.49 | $319.51 | 162747 |
| 2026-02-18 | 316.17 | $318.20 | 136600 |
| 2026-02-17 | 315.96 | $315.14 | 219700 |
| 2026-02-13 | 316.04 | $315.07 | 202724 |
| 2026-02-12 | 316.14 | $310.33 | 203161 |
| 2026-02-11 | 316.76 | $317.75 | 158501 |
| 2026-02-10 | 316.65 | $319.38 | 189900 |
| 2026-02-09 | 316.36 | $320.32 | 149818 |
| 2026-02-06 | 315.95 | $316.39 | 220716 |
| 2026-02-05 | 315.90 | $304.27 | 198505 |
| 2026-02-04 | 317.12 | $309.85 | 261718 |
| 2026-02-03 | 317.89 | $314.51 | 184009 |
| 2026-02-02 | 318.25 | $314.87 | 225714 |
| 2026-01-30 | 318.60 | $312.84 | 217100 |
| 2026-01-29 | 319.21 | $318.85 | 371100 |
| 2026-01-28 | 319.24 | $322.18 | 263214 |
| 2026-01-27 | 318.94 | $322.58 | 145300 |
| 2026-01-26 | 318.55 | $321.93 | 246249 |
| 2026-01-23 | 318.20 | $323.63 | 166660 |
| 2026-01-22 | 317.62 | $327.38 | 505806 |
| 2026-01-21 | 316.60 | $325.24 | 217415 |
| 2026-01-20 | 315.69 | $321.06 | 284000 |
| 2026-01-16 | 315.12 | $325.00 | 196000 |
| 2026-01-15 | 314.08 | $324.53 | 211334 |
| 2026-01-14 | 312.98 | $321.98 | 275300 |
| 2026-01-13 | 312.04 | $322.34 | 2.3M |
| 2026-01-12 | 310.95 | $321.90 | 172832 |
| 2026-01-09 | 309.80 | $320.16 | 304716 |
| 2026-01-08 | 308.71 | $316.80 | 147662 |
| 2026-01-07 | 307.86 | $316.99 | 200100 |
| 2026-01-06 | 306.89 | $317.68 | 251054 |
| 2026-01-05 | 305.76 | $311.54 | 263215 |
| 2026-01-02 | 305.15 | $307.01 | 217408 |
| 2025-12-31 | 304.96 | $302.11 | 147128 |
| 2025-12-30 | 305.25 | $305.11 | 187220 |
| 2025-12-29 | 305.27 | $306.84 | 247200 |
| 2025-12-26 | 305.10 | $308.75 | 114800 |
| 2025-12-24 | 304.72 | $309.88 | 86300 |
| 2025-12-23 | 304.18 | $309.69 | 166200 |
| 2025-12-22 | 303.60 | $311.21 | 185118 |
| 2025-12-19 | 302.80 | $307.18 | 302600 |
| 2025-12-18 | 302.34 | $301.24 | 184964 |
| 2025-12-17 | 302.45 | $298.68 | 379902 |
| 2025-12-16 | 302.85 | $302.56 | 190100 |
| 2025-12-15 | 302.88 | $303.48 | 149638 |
| 2025-12-12 | 302.81 | $306.67 | 141731 |
| 2025-12-11 | 302.41 | $312.79 | 211828 |
| 2025-12-10 | 301.32 | $309.04 | 147600 |
| 2025-12-09 | 300.50 | $306.04 | 121900 |
| 2025-12-08 | 299.92 | $306.04 | 149200 |
| 2025-12-05 | 299.28 | $306.37 | 238521 |
| 2025-12-04 | 298.53 | $306.87 | 166450 |
| 2025-12-03 | 297.65 | $303.63 | 382000 |
| 2025-12-02 | 297.02 | $300.68 | 240146 |
| 2025-12-01 | 296.64 | $300.93 | 177512 |
| 2025-11-28 | 296.18 | $304.04 | 91732 |
| 2025-11-26 | 295.36 | $301.49 | 135108 |
| 2025-11-25 | 294.71 | $298.95 | 137500 |
| 2025-11-24 | 294.27 | $293.05 | 220500 |
| 2025-11-21 | 294.39 | $287.72 | 236417 |
| 2025-11-20 | 295.10 | $281.53 | 182535 |
| 2025-11-19 | 296.52 | $287.64 | 309600 |
| 2025-11-18 | 297.46 | $286.82 | 256200 |
| 2025-11-17 | 298.58 | $286.59 | 219700 |
| 2025-11-14 | 299.84 | $291.71 | 287936 |
| 2025-11-13 | 300.70 | $291.77 | 224222 |
| 2025-11-12 | 301.64 | $302.06 | 166200 |
| 2025-11-11 | 301.59 | $302.09 | 116100 |
| 2025-11-10 | 301.54 | $302.56 | 192634 |
| 2025-11-07 | 301.43 | $298.77 | 200105 |
| 2025-11-06 | 301.71 | $295.92 | 158656 |
| 2025-11-05 | 302.32 | $301.04 | 115500 |
| 2025-11-04 | 302.46 | $296.94 | 200288 |
| 2025-11-03 | 303.04 | $302.87 | 160139 |
| 2025-10-31 | 303.05 | $303.72 | 143951 |
| 2025-10-30 | 302.98 | $300.60 | 175029 |
| 2025-10-29 | 303.24 | $304.00 | 189200 |
| 2025-10-28 | 303.16 | $306.61 | 126900 |
| 2025-10-27 | 302.79 | $309.36 | 179321 |
| 2025-10-24 | 302.10 | $306.86 | 141692 |
| 2025-10-23 | 301.60 | $304.54 | 167800 |
| 2025-10-22 | 301.29 | $299.27 | 351731 |
| 2025-10-21 | 301.50 | $304.99 | 143049 |
| 2025-10-20 | 301.13 | $304.52 | 136827 |
| 2025-10-17 | 300.78 | $300.14 | 158907 |
| 2025-10-16 | 300.85 | $301.52 | 205312 |
| 2025-10-15 | 300.77 | $305.13 | 139800 |
| 2025-10-14 | 300.32 | $303.06 | 147437 |
| 2025-10-13 | 300.03 | $301.84 | 112200 |
| 2025-10-10 | 299.84 | $294.70 | 190417 |
| 2025-10-09 | 300.38 | $303.96 | 129600 |
| 2025-10-08 | 300.00 | $305.57 | 125040 |
| 2025-10-07 | 299.41 | $301.29 | 230533 |
| 2025-10-06 | 299.22 | $304.54 | 140000 |
| 2025-10-03 | 298.66 | $302.39 | 348100 |
| 2025-10-02 | 298.26 | $301.45 | 211244 |
| 2025-10-01 | 297.93 | $298.70 | 127011 |
| 2025-09-30 | 297.85 | $297.62 | 163300 |
| 2025-09-29 | 297.87 | $298.35 | 278742 |
| 2025-09-26 | 297.82 | $298.19 | 98000 |
| 2025-09-25 | 297.78 | $295.79 | 148672 |
| 2025-09-24 | 297.99 | $299.17 | 105930 |
| 2025-09-23 | 297.87 | $303.30 | 199773 |
| 2025-09-22 | 297.29 | $304.65 | 186836 |
| 2025-09-19 | 296.52 | $303.82 | 151200 |
| 2025-09-18 | 295.75 | $305.12 | 160665 |
| 2025-09-17 | 294.77 | $300.47 | 184250 |
| 2025-09-16 | 294.16 | $300.04 | 197930 |
| 2025-09-15 | 293.55 | $299.78 | 209509 |
| 2025-09-12 | 292.89 | $298.49 | 143314 |
| 2025-09-11 | 292.30 | $300.79 | 167314 |
| 2025-09-10 | 291.41 | $295.82 | 151002 |
| 2025-09-09 | 290.94 | $296.67 | 227728 |
| 2025-09-08 | 290.34 | $298.85 | 267100 |
| 2025-09-05 | 289.44 | $297.17 | 169600 |
| 2025-09-04 | 288.63 | $293.98 | 126309 |
| 2025-09-03 | 288.07 | $290.65 | 181200 |
| 2025-09-02 | 287.80 | $291.54 | 168814 |
| 2025-08-29 | 287.40 | $293.05 | 194328 |
| 2025-08-28 | 286.81 | $294.81 | 156544 |
| 2025-08-27 | 285.96 | $292.31 | 189437 |
| 2025-08-26 | 285.30 | $290.38 | 178810 |
| 2025-08-25 | 284.76 | $289.30 | 167635 |
| 2025-08-22 | 284.28 | $291.95 | 284429 |
| 2025-08-21 | 283.48 | $284.03 | 218151 |
| 2025-08-20 | 283.42 | $283.51 | 257917 |
| 2025-08-19 | 283.41 | $284.76 | 228042 |
| 2025-08-18 | 283.27 | $287.81 | 245114 |
| 2025-08-15 | 282.79 | $286.30 | 208629 |
| 2025-08-14 | 282.42 | $285.61 | 219100 |
| 2025-08-13 | 282.08 | $289.70 | 640127 |
| 2025-08-12 | 281.28 | $284.68 | 231756 |
| 2025-08-11 | 280.92 | $278.11 | 158450 |
| 2025-08-08 | 281.22 | $278.94 | 199000 |
| 2025-08-07 | 281.46 | $279.94 | 301855 |
| 2025-08-06 | 281.62 | $280.75 | 217838 |
| 2025-08-05 | 281.71 | $281.23 | 182001 |
| 2025-08-04 | 281.76 | $282.39 | 129569 |
| 2025-08-01 | 281.69 | $277.73 | 195925 |
| 2025-07-31 | 282.11 | $282.39 | 228960 |
| 2025-07-30 | 282.08 | $285.96 | 211535 |
| 2025-07-29 | 281.67 | $284.68 | 202665 |
| 2025-07-28 | 281.35 | $286.40 | 184760 |
| 2025-07-25 | 280.82 | $287.17 | 125537 |
| 2025-07-24 | 280.15 | $284.90 | 142085 |
| 2025-07-23 | 279.65 | $286.47 | 236350 |
| 2025-07-22 | 278.94 | $283.29 | 303429 |
| 2025-07-21 | 278.48 | $280.99 | 397012 |
| 2025-07-18 | 278.22 | $283.00 | 289405 |
| 2025-07-17 | 277.71 | $283.96 | 245900 |
| 2025-07-16 | 277.05 | $279.94 | 218300 |
| 2025-07-15 | 276.75 | $277.65 | 246962 |
| 2025-07-14 | 276.66 | $281.27 | 137000 |
| 2025-07-11 | 276.17 | $279.10 | 200123 |
| 2025-07-10 | 275.86 | $283.33 | 190900 |
| 2025-07-09 | 275.07 | $282.64 | 231110 |
| 2025-07-08 | 274.28 | $279.72 | 178647 |
| 2025-07-07 | 273.71 | $278.36 | 202300 |
| 2025-07-03 | 273.22 | $281.56 | 110400 |
| 2025-07-02 | 272.34 | $278.93 | 230626 |
| 2025-07-01 | 271.64 | $276.51 | 182835 |
| 2025-06-30 | 271.13 | $276.94 | 183300 |
| 2025-06-27 | 270.52 | $276.13 | 288600 |
| 2025-06-26 | 269.93 | $275.78 | 172400 |
| 2025-06-25 | 269.31 | $272.11 | 192415 |
| 2025-06-24 | 269.02 | $275.56 | 127100 |
| 2025-06-23 | 268.33 | $271.64 | 211342 |
| 2025-06-20 | 267.98 | $269.78 | 155636 |
| 2025-06-18 | 267.79 | $270.11 | 497300 |
| 2025-06-17 | 267.55 | $268.39 | 148100 |
| 2025-06-16 | 267.46 | $270.67 | 180250 |
| 2025-06-13 | 267.12 | $267.50 | 199634 |
| 2025-06-12 | 267.08 | $271.71 | 120957 |
| 2025-06-11 | 266.59 | $272.10 | 125504 |
| 2025-06-10 | 266.01 | $273.45 | 133752 |
| 2025-06-09 | 265.23 | $272.56 | 156867 |
| 2025-06-06 | 264.46 | $271.61 | 132300 |
| 2025-06-05 | 263.71 | $269.15 | 247300 |
| 2025-06-04 | 263.14 | $269.30 | 432633 |
| 2025-06-03 | 262.49 | $268.29 | 129441 |
| 2025-06-02 | 261.88 | $264.72 | 221542 |
| 2025-05-30 | 261.58 | $263.82 | 159800 |
| 2025-05-29 | 261.34 | $264.41 | 207731 |
| 2025-05-28 | 261.02 | $264.14 | 126800 |
| 2025-05-27 | 260.69 | $266.71 | 164900 |
| 2025-05-23 | 260.05 | $261.40 | 166200 |
| 2025-05-22 | 259.91 | $262.31 | 189837 |
| 2025-05-21 | 259.66 | $262.16 | 166700 |
| 2025-05-20 | 259.40 | $269.76 | 153150 |
| 2025-05-19 | 258.31 | $270.16 | 187609 |
| 2025-05-16 | 257.06 | $271.49 | 183220 |
| 2025-05-15 | 255.54 | $268.44 | 191201 |
| 2025-05-14 | 254.18 | $268.35 | 230039 |
| 2025-05-13 | 252.69 | $268.75 | 270144 |
| 2025-05-12 | 251.00 | $266.83 | 283302 |
| 2025-05-09 | 249.33 | $256.81 | 342079 |
| 2025-05-08 | 248.54 | $257.46 | 223900 |
| 2025-05-07 | 247.61 | $253.51 | 182304 |
| 2025-05-06 | 246.98 | $252.59 | 166230 |
| 2025-05-05 | 246.39 | $255.47 | 200116 |
| 2025-05-02 | 245.44 | $256.18 | 263324 |
| 2025-05-01 | 244.31 | $249.73 | 218800 |
| 2025-04-30 | 243.74 | $247.96 | 191847 |
| 2025-04-29 | 243.29 | $249.09 | 237218 |
| 2025-04-28 | 242.68 | $247.55 | 207437 |
| 2025-04-25 | 242.17 | $246.94 | 163116 |
| 2025-04-24 | 241.67 | $246.47 | 160921 |
| 2025-04-23 | 241.16 | $240.16 | 294644 |
| 2025-04-22 | 241.27 | $236.09 | 336014 |
| 2025-04-21 | 241.81 | $230.34 | 499426 |
| 2025-04-17 | 243.02 | $236.53 | 204000 |
| 2025-04-16 | 243.70 | $234.95 | 217516 |
| 2025-04-15 | 244.62 | $238.48 | 312838 |
| 2025-04-14 | 245.27 | $238.38 | 314253 |
| 2025-04-11 | 246.00 | $236.21 | 312163 |
| 2025-04-10 | 247.03 | $232.46 | 449300 |
| 2025-04-09 | 248.56 | $242.99 | 702606 |
| 2025-04-08 | 249.15 | $219.76 | 548523 |
| 2025-04-07 | 252.24 | $226.07 | 919505 |
| 2025-04-04 | 255.00 | $227.18 | 790103 |
| 2025-04-03 | 257.92 | $239.80 | 438432 |
| 2025-04-02 | 259.83 | $257.20 | 258200 |
| 2025-04-01 | 260.11 | $252.92 | 296700 |
| 2025-03-31 | 260.86 | $251.77 | 291200 |
| 2025-03-28 | 261.82 | $252.97 | 349848 |
| 2025-03-27 | 262.75 | $258.48 | 197600 |
| 2025-03-26 | 263.20 | $260.83 | 464325 |
| 2025-03-25 | 263.45 | $264.87 | 604200 |
| 2025-03-24 | 263.30 | $265.55 | 280605 |
| 2025-03-21 | 263.07 | $258.10 | 387831 |
| 2025-03-20 | 263.59 | $258.22 | 175125 |
| 2025-03-19 | 264.16 | $259.91 | 359524 |
| 2025-03-18 | 264.60 | $255.37 | 580136 |
| 2025-03-17 | 265.58 | $258.82 | 285035 |
| 2025-03-14 | 266.29 | $254.95 | 238459 |
| 2025-03-13 | 267.48 | $247.97 | 448265 |
| 2025-03-12 | 269.53 | $253.50 | 808100 |
| 2025-03-11 | 271.22 | $252.40 | 364121 |
| 2025-03-10 | 273.20 | $252.41 | 351332 |
| 2025-03-07 | 275.39 | $260.74 | 323450 |
| 2025-03-06 | 276.93 | $259.94 | 385971 |
| 2025-03-05 | 278.72 | $267.01 | 322000 |
| 2025-03-04 | 279.96 | $263.32 | 608500 |
| 2025-03-03 | 281.71 | $265.79 | 313230 |
| 2025-02-28 | 283.38 | $273.44 | 328519 |
| 2025-02-27 | 284.43 | $270.48 | 160333 |
| 2025-02-26 | 285.90 | $275.90 | 245815 |
| 2025-02-25 | 286.95 | $274.52 | 311100 |
| 2025-02-24 | 288.26 | $277.35 | 366102 |
| 2025-02-21 | 289.41 | $279.25 | 261349 |
| 2025-02-20 | 290.47 | $288.09 | 201513 |
| 2025-02-19 | 290.73 | $291.27 | 283900 |
| 2025-02-18 | 290.67 | $293.12 | 179863 |
| 2025-02-14 | 290.41 | $290.89 | 143900 |
| 2025-02-13 | 290.36 | $290.15 | 226900 |
| 2025-02-12 | 290.38 | $286.97 | 172238 |
| 2025-02-11 | 290.74 | $288.01 | 178300 |
| 2025-02-10 | 291.03 | $291.48 | 150100 |
| 2025-02-07 | 290.98 | $290.33 | 294236 |
| 2025-02-06 | 291.05 | $293.69 | 156100 |
| 2025-02-05 | 290.77 | $295.02 | 133700 |
| 2025-02-04 | 290.32 | $291.57 | 175700 |
| 2025-02-03 | 290.19 | $289.14 | 339000 |
| 2025-01-31 | 290.30 | $291.81 | 299800 |
| 2025-01-30 | 290.14 | $294.71 | 260570 |
| 2025-01-29 | 289.66 | $290.89 | 155829 |
| 2025-01-28 | 289.53 | $292.38 | 217900 |
| 2025-01-27 | 289.23 | $289.85 | 238350 |
| 2025-01-24 | 289.17 | $295.33 | 160500 |
| 2025-01-23 | 288.52 | $296.33 | 157964 |
| 2025-01-22 | 287.70 | $294.70 | 185228 |
| 2025-01-21 | 286.96 | $295.14 | 239000 |
| 2025-01-17 | 286.10 | $290.01 | 169262 |
| 2025-01-16 | 285.69 | $288.96 | 242800 |
| 2025-01-15 | 285.35 | $286.91 | 246705 |
| 2025-01-14 | 285.18 | $282.73 | 246907 |
| 2025-01-13 | 285.44 | $280.65 | 294100 |
| 2025-01-10 | 285.94 | $279.94 | 327803 |
| 2025-01-08 | 286.58 | $283.93 | 199963 |
| 2025-01-07 | 286.85 | $284.17 | 214300 |
| 2025-01-06 | 287.14 | $287.23 | 713564 |
| 2025-01-03 | 287.13 | $286.24 | 220227 |
| 2025-01-02 | 287.22 | $280.59 | 247146 |
| 2024-12-31 | 287.92 | $280.06 | 472151 |
| 2024-12-30 | 288.75 | $280.47 | 228720 |
| 2024-12-27 | 289.62 | $283.28 | 161700 |
| 2024-12-26 | 290.28 | $287.53 | 151465 |
| 2024-12-24 | 290.57 | $286.01 | 107940 |
| 2024-12-23 | 291.05 | $283.20 | 432700 |
| 2024-12-20 | 291.88 | $283.79 | 308621 |
| 2024-12-19 | 292.73 | $280.57 | 326100 |
| 2024-12-18 | 294.01 | $281.53 | 338500 |
| 2024-12-17 | 295.33 | $294.41 | 202200 |
| 2024-12-16 | 295.42 | $297.42 | 217100 |
| 2024-12-13 | 295.21 | $295.02 | 166433 |
| 2024-12-12 | 295.23 | $296.24 | 316722 |
| 2024-12-11 | 295.13 | $298.45 | 216293 |
| 2024-12-10 | 294.78 | $295.45 | 274700 |
| 2024-12-09 | 294.70 | $298.72 | 389208 |
| 2024-12-06 | 294.28 | $302.55 | 194321 |
| 2024-12-05 | 293.41 | $300.38 | 219938 |
| 2024-12-04 | 292.68 | $304.19 | 318700 |
| 2024-12-03 | 291.47 | $301.51 | 421658 |
| 2024-12-02 | 290.41 | $300.96 | 302116 |
| 2024-11-29 | 289.30 | $301.67 | 173300 |
| 2024-11-27 | 288.00 | $300.23 | 200611 |
| 2024-11-26 | 286.71 | $299.96 | 597237 |
| 2024-11-25 | 285.31 | $301.65 | 814806 |
| 2024-11-22 | 283.59 | $297.85 | 357720 |
| 2024-11-21 | 282.09 | $292.61 | 322706 |
| 2024-11-20 | 280.99 | $288.40 | 279800 |
| 2024-11-19 | 280.21 | $285.94 | 272218 |
| 2024-11-18 | 279.60 | $282.38 | 408000 |
| 2024-11-15 | 279.31 | $280.47 | 400518 |
| 2024-11-14 | 279.19 | $284.98 | 463606 |
| 2024-11-13 | 278.58 | $289.21 | 274239 |
| 2024-11-12 | 277.46 | $290.86 | 445900 |
| 2024-11-11 | 276.05 | $294.49 | 362584 |
| 2024-11-08 | 274.11 | $290.26 | 380729 |
| 2024-11-07 | 272.41 | $286.29 | 315851 |
| 2024-11-06 | 270.94 | $284.14 | 439530 |
| 2024-11-05 | 269.55 | $274.19 | 215100 |
| 2024-11-04 | 269.07 | $269.05 | 281966 |
| 2024-11-01 | 269.07 | $268.31 | 225750 |
| 2024-10-31 | 269.15 | $266.84 | 341900 |
| 2024-10-30 | 269.39 | $270.90 | 155029 |
| 2024-10-29 | 269.23 | $271.96 | 183200 |
| 2024-10-28 | 268.95 | $271.54 | 216900 |
| 2024-10-25 | 268.67 | $268.69 | 274921 |
| 2024-10-24 | 268.67 | $268.76 | 190122 |
| 2024-10-23 | 268.66 | $267.49 | 175312 |
| 2024-10-22 | 268.78 | $269.76 | 160822 |
| 2024-10-21 | 268.68 | $271.43 | 177446 |
| 2024-10-18 | 268.39 | $273.70 | 215900 |
| 2024-10-17 | 267.83 | $272.90 | 235700 |
| 2024-10-16 | 267.30 | $274.01 | 200361 |
| 2024-10-15 | 266.59 | $271.85 | 258447 |
| 2024-10-14 | 266.04 | $273.42 | 127836 |
| 2024-10-11 | 265.26 | $272.06 | 151409 |
| 2024-10-10 | 264.55 | $267.37 | 184730 |
| 2024-10-09 | 264.25 | $268.35 | 283048 |
| 2024-10-08 | 263.82 | $266.86 | 145200 |
| 2024-10-07 | 263.50 | $265.48 | 195600 |
| 2024-10-04 | 263.29 | $267.78 | 197900 |
| 2024-10-03 | 262.82 | $264.18 | 387500 |
| 2024-10-02 | 262.68 | $265.34 | 229000 |
| 2024-10-01 | 262.40 | $264.58 | 400794 |
| 2024-09-30 | 262.17 | $267.37 | 203400 |
| 2024-09-27 | 261.62 | $267.65 | 233600 |
| 2024-09-26 | 260.99 | $266.25 | 204232 |
| 2024-09-25 | 260.43 | $264.89 | 192300 |
| 2024-09-24 | 259.96 | $267.66 | 139114 |
| 2024-09-23 | 259.15 | $266.89 | 307315 |
| 2024-09-20 | 258.34 | $266.34 | 217731 |
| 2024-09-19 | 257.49 | $267.41 | 224900 |
| 2024-09-18 | 256.45 | $262.60 | 326400 |
| 2024-09-17 | 255.80 | $262.74 | 252047 |
| 2024-09-16 | 255.07 | $261.12 | 248846 |
| 2024-09-13 | 254.44 | $259.61 | 191900 |
| 2024-09-12 | 253.89 | $255.28 | 210117 |
| 2024-09-11 | 253.75 | $252.32 | 219012 |
| 2024-09-10 | 253.90 | $249.43 | 211100 |
| 2024-09-09 | 254.37 | $249.52 | 167400 |
| 2024-09-06 | 254.88 | $247.69 | 245900 |
| 2024-09-05 | 255.63 | $251.90 | 325100 |
| 2024-09-04 | 256.03 | $253.09 | 204442 |
| 2024-09-03 | 256.34 | $253.46 | 152733 |
| 2024-08-30 | 256.64 | $261.38 | 210200 |
| 2024-08-29 | 256.14 | $260.16 | 159204 |
| 2024-08-28 | 255.72 | $258.14 | 198244 |
| 2024-08-27 | 255.46 | $260.81 | 180200 |
| 2024-08-26 | 254.90 | $262.06 | 276035 |
| 2024-08-23 | 254.14 | $262.58 | 371621 |
| 2024-08-22 | 253.26 | $256.86 | 214531 |
| 2024-08-21 | 252.88 | $259.18 | 191300 |
| 2024-08-20 | 252.21 | $255.50 | 211906 |
| 2024-08-19 | 251.87 | $257.85 | 175521 |
| 2024-08-16 | 251.24 | $254.67 | 292800 |
| 2024-08-15 | 250.88 | $255.01 | 233731 |
| 2024-08-14 | 250.44 | $248.71 | 265917 |
| 2024-08-13 | 250.62 | $249.74 | 301908 |
| 2024-08-12 | 250.72 | $245.35 | 231500 |
| 2024-08-09 | 251.28 | $246.78 | 272806 |
| 2024-08-08 | 251.76 | $247.04 | 268100 |
| 2024-08-07 | 252.25 | $240.63 | 252033 |
| 2024-08-06 | 253.48 | $242.96 | 457967 |
| 2024-08-05 | 254.58 | $240.48 | 361199 |
| 2024-08-02 | 256.07 | $247.08 | 509100 |
| 2024-08-01 | 257.01 | $254.75 | 469100 |
| 2024-07-31 | 257.25 | $261.41 | 395500 |
| 2024-07-30 | 256.81 | $259.31 | 385716 |
| 2024-07-29 | 256.55 | $259.86 | 1.5M |
| 2024-07-26 | 256.20 | $260.82 | 262700 |
| 2024-07-25 | 255.72 | $256.13 | 397747 |
| 2024-07-24 | 255.67 | $254.25 | 336041 |
| 2024-07-23 | 255.82 | $261.19 | 350780 |
| 2024-07-22 | 255.26 | $260.44 | 254006 |
| 2024-07-19 | 254.71 | $257.15 | 274700 |
| 2024-07-18 | 254.45 | $257.85 | 352060 |
| 2024-07-17 | 254.10 | $262.57 | 352374 |
| 2024-07-16 | 253.20 | $267.94 | 454545 |
| 2024-07-15 | 251.65 | $261.29 | 353700 |
| 2024-07-12 | 250.64 | $258.49 | 578824 |
| 2024-07-11 | 249.81 | $255.17 | 282355 |
| 2024-07-10 | 249.25 | $249.74 | 198500 |
| 2024-07-09 | 249.20 | $248.10 | 422110 |
| 2024-07-08 | 249.31 | $250.02 | 251700 |
| 2024-07-05 | 249.24 | $249.54 | 139659 |
| 2024-07-03 | 249.20 | $249.71 | 115334 |
| 2024-07-02 | 249.15 | $248.68 | 219002 |
| 2024-07-01 | 249.20 | $248.27 | 204574 |
| 2024-06-28 | 249.30 | $250.13 | 311621 |
| 2024-06-27 | 249.21 | $250.00 | 205220 |
| 2024-06-26 | 249.13 | $247.91 | 253700 |
| 2024-06-25 | 249.26 | $248.20 | 179737 |
| 2024-06-24 | 249.37 | $249.06 | 314136 |
| 2024-06-21 | 249.40 | $248.65 | 150622 |
| 2024-06-20 | 249.48 | $247.45 | 280045 |
| 2024-06-18 | 249.69 | $248.91 | 274560 |
| 2024-06-17 | 249.78 | $248.26 | 176400 |
| 2024-06-14 | 249.94 | $246.93 | 185837 |
| 2024-06-13 | 250.25 | $250.13 | 113200 |
| 2024-06-12 | 250.27 | $252.44 | 546012 |
| 2024-06-11 | 250.04 | $248.64 | 114800 |
| 2024-06-10 | 250.18 | $249.10 | 134429 |
| 2024-06-07 | 250.30 | $246.92 | 252717 |
| 2024-06-06 | 250.65 | $249.74 | 239624 |
| 2024-06-05 | 250.75 | $250.75 | 242500 |
| 2024-06-04 | 250.75 | $246.20 | 218020 |
| 2024-06-03 | 251.23 | $248.90 | 194800 |
| 2024-05-31 | 251.47 | $250.22 | 224944 |
| 2024-05-30 | 251.60 | $249.38 | 177800 |
| 2024-05-29 | 251.84 | $249.33 | 415300 |
| 2024-05-28 | 252.10 | $252.55 | 158340 |
| 2024-05-24 | 252.06 | $253.07 | 164227 |
| 2024-05-23 | 251.95 | $250.34 | 224633 |
| 2024-05-22 | 252.12 | $254.36 | 94830 |
| 2024-05-21 | 251.88 | $255.75 | 123200 |
| 2024-05-20 | 251.48 | $256.90 | 143861 |
| 2024-05-17 | 250.90 | $255.38 | 183100 |
| 2024-05-16 | 250.43 | $255.17 | 188500 |
| 2024-05-15 | 249.93 | $257.67 | 183900 |
| 2024-05-14 | 249.12 | $254.37 | 165953 |
| 2024-05-13 | 248.57 | $251.78 | 158198 |
| 2024-05-10 | 248.23 | $251.38 | 1.2M |
| 2024-05-09 | 247.90 | $252.41 | 167900 |
| 2024-05-08 | 247.42 | $249.84 | 153200 |
| 2024-05-07 | 247.17 | $252.46 | 138300 |
| 2024-05-06 | 246.61 | $252.02 | 167500 |
| 2024-05-03 | 246.04 | $248.04 | 204819 |
| 2024-05-02 | 245.83 | $245.51 | 295300 |
| 2024-05-01 | 245.87 | $242.03 | 402600 |
| 2024-04-30 | 246.27 | $241.72 | 168100 |
| 2024-04-29 | 246.75 | $247.03 | 171200 |
| 2024-04-26 | 246.72 | $245.30 | 171049 |
| 2024-04-25 | 246.87 | $243.27 | 233846 |
| 2024-04-24 | 247.25 | $244.19 | 374237 |
| 2024-04-23 | 247.57 | $244.63 | 280996 |
| 2024-04-22 | 247.88 | $240.40 | 277480 |
| 2024-04-19 | 248.67 | $237.63 | 457200 |
| 2024-04-18 | 249.83 | $238.85 | 267200 |
| 2024-04-17 | 250.98 | $240.00 | 319959 |
| 2024-04-16 | 252.14 | $242.42 | 255000 |
| 2024-04-15 | 253.16 | $243.26 | 267800 |
| 2024-04-12 | 254.21 | $247.95 | 216479 |
| 2024-04-11 | 254.86 | $252.89 | 179900 |
| 2024-04-10 | 255.07 | $252.28 | 223422 |
| 2024-04-09 | 255.37 | $257.28 | 217101 |
| 2024-04-08 | 255.16 | $255.69 | 280910 |
| 2024-04-05 | 255.11 | $254.38 | 262520 |
| 2024-04-04 | 255.19 | $252.47 | 221124 |
| 2024-04-03 | 255.47 | $255.10 | 193900 |
| 2024-04-02 | 255.51 | $254.05 | 536100 |
| 2024-04-01 | 255.66 | $258.31 | 227600 |
| 2024-03-28 | 255.39 | $260.72 | 196646 |
| 2024-03-27 | 254.82 | $260.10 | 333913 |
| 2024-03-26 | 254.27 | $256.81 | 230800 |
| 2024-03-25 | 254.00 | $257.06 | 157956 |
| 2024-03-22 | 253.68 | $257.00 | 179200 |
| 2024-03-21 | 253.33 | $259.35 | 250208 |
| 2024-03-20 | 252.70 | $257.06 | 165990 |
| 2024-03-19 | 252.24 | $253.08 | 171849 |
| 2024-03-18 | 252.15 | $251.72 | 177100 |
| 2024-03-15 | 252.19 | $251.89 | 302300 |
| 2024-03-14 | 252.22 | $252.51 | 552406 |
| 2024-03-13 | 252.19 | $256.47 | 161432 |
| 2024-03-12 | 251.74 | $255.91 | 215400 |
| 2024-03-11 | 251.31 | $254.90 | 166404 |
| 2024-03-08 | 250.93 | $257.24 | 387674 |
| 2024-03-07 | 250.26 | $258.24 | 331100 |
| 2024-03-06 | 249.42 | $255.56 | 514531 |
| 2024-03-05 | 248.78 | $253.10 | 243500 |
| 2024-03-04 | 248.32 | $257.41 | 220100 |
| 2024-03-01 | 247.37 | $256.62 | 313942 |
| 2024-02-29 | 246.39 | $253.57 | 295518 |
| 2024-02-28 | 245.64 | $251.73 | 181337 |
| 2024-02-27 | 245.00 | $252.48 | 821000 |
| 2024-02-26 | 244.21 | $249.85 | 1.2M |
| 2024-02-23 | 243.61 | $248.02 | 520825 |
| 2024-02-22 | 243.15 | $247.66 | 301397 |
| 2024-02-21 | 242.68 | $243.50 | 263736 |
| 2024-02-20 | 242.59 | $245.77 | 679600 |
| 2024-02-16 | 242.25 | $248.96 | 316574 |
| 2024-02-15 | 241.55 | $251.64 | 282249 |
| 2024-02-14 | 240.48 | $247.37 | 305821 |
| 2024-02-13 | 239.76 | $241.64 | 1.9M |
| 2024-02-12 | 239.56 | $248.61 | 283500 |
| 2024-02-09 | 238.61 | $246.57 | 270529 |
| 2024-02-08 | 237.77 | $243.59 | 210405 |
| 2024-02-07 | 237.16 | $239.78 | 361725 |
| 2024-02-06 | 236.88 | $238.73 | 362600 |
| 2024-02-05 | 236.69 | $236.51 | 365450 |
| 2024-02-02 | 236.71 | $239.21 | 588497 |
| 2024-02-01 | 236.44 | $238.73 | 301700 |
| 2024-01-31 | 236.20 | $234.77 | 220850 |
| 2024-01-30 | 236.36 | $239.45 | 222700 |
| 2024-01-29 | 236.03 | $241.53 | 438526 |
| 2024-01-26 | 235.45 | $237.02 | 237700 |
| 2024-01-25 | 235.29 | $237.02 | 265607 |
| 2024-01-24 | 235.10 | $235.94 | 265413 |
| 2024-01-23 | 235.01 | $238.52 | 211749 |
| 2024-01-22 | 234.65 | $238.77 | 400900 |
| 2024-01-19 | 234.21 | $235.12 | 344569 |
| 2024-01-18 | 234.12 | $232.78 | 192445 |
| 2024-01-17 | 234.26 | $231.00 | 275900 |
| 2024-01-16 | 234.60 | $232.51 | 523300 |
| 2024-01-12 | 234.82 | $234.15 | 268000 |
| 2024-01-11 | 234.89 | $234.84 | 252950 |
| 2024-01-10 | 234.89 | $235.88 | 235653 |
| 2024-01-09 | 234.79 | $235.60 | 190000 |
| 2024-01-08 | 234.71 | $236.84 | 369619 |
| 2024-01-05 | 234.48 | $231.77 | 250738 |
| 2024-01-04 | 234.77 | $232.20 | 199626 |
| 2024-01-03 | 235.04 | $232.05 | 448138 |
| 2024-01-02 | 235.35 | $238.77 | 424822 |
| 2023-12-29 | 234.99 | $241.77 | 221148 |
| 2023-12-28 | 234.28 | $245.17 | 407300 |
| 2023-12-27 | 233.13 | $245.46 | 323831 |
| 2023-12-26 | 231.83 | $244.59 | 368707 |
| 2023-12-22 | 230.49 | $242.34 | 432645 |
| 2023-12-21 | 229.24 | $240.82 | 497038 |
| 2023-12-20 | 228.02 | $236.52 | 310768 |
| 2023-12-19 | 227.13 | $242.07 | 312405 |
| 2023-12-18 | 225.56 | $238.04 | 325414 |
| 2023-12-15 | 224.24 | $237.55 | 556500 |
| 2023-12-14 | 222.84 | $239.14 | 418207 |
| 2023-12-13 | 221.13 | $233.84 | 307849 |
| 2023-12-12 | 219.79 | $227.10 | 278500 |
| 2023-12-11 | 219.02 | $226.64 | 233958 |
| 2023-12-08 | 218.22 | $225.52 | 284990 |
| 2023-12-07 | 217.45 | $223.99 | 222500 |
| 2023-12-06 | 216.76 | $222.95 | 327111 |
| 2023-12-05 | 216.11 | $223.56 | 303987 |
| 2023-12-04 | 215.32 | $226.38 | 270500 |
| 2023-12-01 | 214.16 | $225.14 | 339900 |
| 2023-11-30 | 213.00 | $218.61 | 228038 |
| 2023-11-29 | 212.41 | $217.61 | 268500 |
| 2023-11-28 | 211.87 | $216.31 | 289700 |
| 2023-11-27 | 211.40 | $216.98 | 299032 |
| 2023-11-24 | 210.81 | $217.19 | 105600 |
| 2023-11-22 | 210.14 | $216.17 | 356015 |
| 2023-11-21 | 209.51 | $214.68 | 211246 |
| 2023-11-20 | 208.96 | $216.56 | 289900 |
| 2023-11-17 | 208.16 | $214.54 | 408145 |
| 2023-11-16 | 207.49 | $212.47 | 391208 |
| 2023-11-15 | 206.97 | $215.22 | 481800 |
| 2023-11-14 | 206.10 | $214.47 | 515250 |
| 2023-11-13 | 205.22 | $205.01 | 307600 |
| 2023-11-10 | 205.24 | $205.07 | 327929 |
| 2023-11-09 | 205.25 | $202.66 | 351700 |
| 2023-11-08 | 205.53 | $205.88 | 235200 |
| 2023-11-07 | 205.49 | $207.41 | 253535 |
| 2023-11-06 | 205.29 | $206.58 | 492313 |
| 2023-11-03 | 205.15 | $208.95 | 431105 |
| 2023-11-02 | 204.75 | $203.80 | 352204 |
| 2023-11-01 | 204.85 | $199.66 | 372029 |
| 2023-10-31 | 205.40 | $199.07 | 291328 |
| 2023-10-30 | 206.07 | $197.18 | 254138 |
| 2023-10-27 | 207.00 | $196.36 | 376900 |
| 2023-10-26 | 208.12 | $198.39 | 502907 |
| 2023-10-25 | 209.15 | $198.67 | 284218 |
| 2023-10-24 | 210.25 | $204.04 | 282700 |
| 2023-10-23 | 210.90 | $201.80 | 328200 |
| 2023-10-20 | 211.86 | $203.48 | 260061 |
| 2023-10-19 | 212.74 | $206.23 | 199500 |
| 2023-10-18 | 213.43 | $209.45 | 170869 |
| 2023-10-17 | 213.85 | $214.60 | 398700 |
| 2023-10-16 | 213.77 | $212.26 | 175643 |
| 2023-10-13 | 213.93 | $208.66 | 232507 |
| 2023-10-12 | 214.48 | $210.13 | 204700 |
| 2023-10-11 | 214.94 | $215.31 | 115623 |
| 2023-10-10 | 214.90 | $215.31 | 194733 |
| 2023-10-09 | 214.86 | $212.17 | 185400 |
| 2023-10-06 | 215.14 | $211.02 | 534500 |
| 2023-10-05 | 215.58 | $208.51 | 310500 |
| 2023-10-04 | 216.32 | $208.77 | 241139 |
| 2023-10-03 | 217.11 | $207.72 | 315500 |
| 2023-10-02 | 218.10 | $212.15 | 247517 |
| 2023-09-29 | 218.73 | $214.18 | 188700 |
| 2023-09-28 | 219.21 | $214.79 | 164132 |
| 2023-09-27 | 219.67 | $212.76 | 312200 |
| 2023-09-26 | 220.40 | $210.59 | 226813 |
| 2023-09-25 | 221.43 | $213.46 | 196342 |
| 2023-09-22 | 222.27 | $212.95 | 225900 |
| 2023-09-21 | 223.25 | $213.32 | 186525 |
| 2023-09-20 | 224.30 | $218.28 | 119925 |
| 2023-09-19 | 224.93 | $220.53 | 273600 |
| 2023-09-18 | 225.40 | $221.46 | 133230 |
| 2023-09-15 | 225.81 | $222.49 | 149900 |
| 2023-09-14 | 226.16 | $225.25 | 156100 |
| 2023-09-13 | 226.26 | $223.21 | 96500 |
| 2023-09-12 | 226.58 | $224.72 | 151900 |
| 2023-09-11 | 226.77 | $225.56 | 131400 |
| 2023-09-08 | 226.90 | $224.85 | 162419 |
| 2023-09-07 | 227.12 | $225.95 | 135732 |
| 2023-09-06 | 227.24 | $227.91 | 127107 |
| 2023-09-05 | 227.17 | $227.93 | 183000 |
| 2023-09-01 | 227.09 | $231.78 | 143700 |
| 2023-08-31 | 226.59 | $229.51 | 134600 |
| 2023-08-30 | 226.29 | $229.35 | 187316 |
| 2023-08-29 | 225.96 | $227.86 | 248504 |
| 2023-08-28 | 225.77 | $223.38 | 125201 |
| 2023-08-25 | 226.02 | $222.18 | 180100 |
| 2023-08-24 | 226.42 | $220.40 | 147312 |
| 2023-08-23 | 227.05 | $224.37 | 117000 |
| 2023-08-22 | 227.34 | $221.64 | 174100 |
| 2023-08-21 | 227.94 | $221.50 | 148000 |
| 2023-08-18 | 228.61 | $220.83 | 167820 |
| 2023-08-17 | 229.43 | $219.68 | 191100 |
| 2023-08-16 | 230.46 | $223.41 | 148600 |
| 2023-08-15 | 231.20 | $226.66 | 140948 |
| 2023-08-14 | 231.68 | $229.20 | 228952 |
| 2023-08-11 | 231.94 | $227.96 | 261600 |
| 2023-08-10 | 232.36 | $227.91 | 300300 |
| 2023-08-09 | 232.83 | $227.93 | 172212 |
| 2023-08-08 | 233.34 | $229.79 | 193905 |
| 2023-08-07 | 233.72 | $231.80 | 156800 |
| 2023-08-04 | 233.92 | $231.77 | 258402 |
| 2023-08-03 | 234.15 | $232.60 | 179000 |
| 2023-08-02 | 234.31 | $233.22 | 165714 |
| 2023-08-01 | 234.42 | $238.10 | 151900 |
| 2023-07-31 | 234.04 | $239.48 | 164009 |
| 2023-07-28 | 233.46 | $236.74 | 138700 |
| 2023-07-27 | 233.12 | $233.15 | 152600 |
| 2023-07-26 | 233.12 | $236.64 | 122838 |
| 2023-07-25 | 232.74 | $235.74 | 140535 |
| 2023-07-24 | 232.43 | $235.19 | 202500 |
| 2023-07-21 | 232.14 | $236.08 | 202345 |
| 2023-07-20 | 231.72 | $235.86 | 140900 |
| 2023-07-19 | 231.29 | $238.90 | 306642 |
| 2023-07-18 | 230.49 | $238.56 | 197012 |
| 2023-07-17 | 229.64 | $237.36 | 240000 |
| 2023-07-14 | 228.82 | $235.36 | 202935 |
| 2023-07-13 | 228.14 | $237.88 | 136021 |
| 2023-07-12 | 227.11 | $236.00 | 207837 |
| 2023-07-11 | 226.17 | $233.55 | 137300 |
| 2023-07-10 | 225.40 | $230.96 | 190944 |
| 2023-07-07 | 224.81 | $226.24 | 232149 |
| 2023-07-06 | 224.66 | $224.47 | 158907 |
| 2023-07-05 | 224.68 | $227.81 | 185700 |
| 2023-07-03 | 224.35 | $229.72 | 108720 |
| 2023-06-30 | 223.79 | $229.74 | 158400 |
| 2023-06-29 | 223.16 | $227.81 | 99618 |
| 2023-06-28 | 222.67 | $225.53 | 196600 |
| 2023-06-27 | 222.37 | $224.33 | 153617 |
| 2023-06-26 | 222.17 | $220.44 | 227500 |
| 2023-06-23 | 222.35 | $220.38 | 144000 |
| 2023-06-22 | 222.55 | $223.81 | 118600 |
| 2023-06-21 | 222.42 | $224.72 | 137708 |
| 2023-06-20 | 222.18 | $225.97 | 178722 |
| 2023-06-16 | 221.78 | $227.11 | 200510 |
| 2023-06-15 | 221.22 | $228.54 | 211723 |
| 2023-06-14 | 220.45 | $226.73 | 210700 |
| 2023-06-13 | 219.79 | $228.32 | 249248 |
| 2023-06-12 | 218.89 | $225.19 | 166346 |
| 2023-06-09 | 218.23 | $222.75 | 133100 |
| 2023-06-08 | 217.75 | $224.42 | 109048 |
| 2023-06-07 | 217.05 | $224.64 | 157140 |
| 2023-06-06 | 216.25 | $223.22 | 229702 |
| 2023-06-05 | 215.52 | $219.46 | 301547 |
| 2023-06-02 | 215.10 | $221.17 | 179371 |
| 2023-06-01 | 214.46 | $216.12 | 189244 |
| 2023-05-31 | 214.29 | $213.61 | 165907 |
| 2023-05-30 | 214.36 | $214.88 | 181600 |
| 2023-05-26 | 214.31 | $214.62 | 136428 |
| 2023-05-25 | 214.27 | $212.44 | 128800 |
| 2023-05-24 | 214.47 | $213.86 | 125919 |
| 2023-05-23 | 214.53 | $215.93 | 190422 |
| 2023-05-22 | 214.38 | $218.38 | 232300 |
| 2023-05-19 | 213.96 | $215.98 | 123600 |
| 2023-05-18 | 213.75 | $217.05 | 121251 |
| 2023-05-17 | 213.40 | $215.31 | 156039 |
| 2023-05-16 | 213.20 | $211.98 | 112919 |
| 2023-05-15 | 213.33 | $215.62 | 141200 |
| 2023-05-12 | 213.09 | $212.58 | 77439 |
| 2023-05-11 | 213.14 | $212.94 | 141734 |
| 2023-05-10 | 213.16 | $214.40 | 178100 |
| 2023-05-09 | 213.03 | $213.26 | 91710 |
| 2023-05-08 | 213.01 | $213.62 | 137000 |
| 2023-05-05 | 212.94 | $213.36 | 157700 |
| 2023-05-04 | 212.90 | $209.12 | 176100 |
| 2023-05-03 | 213.30 | $211.43 | 118268 |
| 2023-05-02 | 213.49 | $210.59 | 168407 |
| 2023-05-01 | 213.80 | $214.31 | 128900 |
| 2023-04-28 | 213.74 | $213.69 | 145300 |
| 2023-04-27 | 213.75 | $211.86 | 152554 |
| 2023-04-26 | 213.95 | $209.55 | 180037 |
| 2023-04-25 | 214.41 | $211.25 | 138800 |
| 2023-04-24 | 214.74 | $216.25 | 90242 |
| 2023-04-21 | 214.58 | $216.85 | 174800 |
| 2023-04-20 | 214.35 | $215.69 | 121374 |
| 2023-04-19 | 214.20 | $217.02 | 86734 |
| 2023-04-18 | 213.91 | $217.20 | 313900 |
| 2023-04-17 | 213.56 | $217.13 | 459100 |
| 2023-04-14 | 213.19 | $215.44 | 119725 |
| 2023-04-13 | 212.95 | $216.74 | 159708 |
| 2023-04-12 | 212.55 | $213.75 | 141800 |
| 2023-04-11 | 212.42 | $215.35 | 185900 |
| 2023-04-10 | 212.12 | $213.56 | 229600 |
| 2023-04-06 | 211.96 | $211.10 | 137413 |
| 2023-04-05 | 212.05 | $210.71 | 124028 |
| 2023-04-04 | 212.20 | $213.47 | 134700 |
| 2023-04-03 | 212.06 | $216.34 | 173505 |
| 2023-03-31 | 211.61 | $216.41 | 150400 |
| 2023-03-30 | 211.11 | $211.95 | 248054 |
| 2023-03-29 | 211.02 | $211.36 | 134507 |
| 2023-03-28 | 210.98 | $207.92 | 119128 |
| 2023-03-27 | 211.30 | $208.25 | 232600 |
| 2023-03-24 | 211.63 | $206.52 | 124009 |
| 2023-03-23 | 212.16 | $205.68 | 155144 |
| 2023-03-22 | 212.85 | $205.83 | 162035 |
| 2023-03-21 | 213.58 | $211.24 | 213517 |
| 2023-03-20 | 213.83 | $207.43 | 162716 |
| 2023-03-17 | 214.50 | $205.27 | 230200 |
| 2023-03-16 | 215.48 | $209.54 | 253938 |
| 2023-03-15 | 216.10 | $206.48 | 273631 |
| 2023-03-14 | 217.11 | $209.53 | 226331 |
| 2023-03-13 | 217.91 | $205.97 | 542976 |
| 2023-03-10 | 219.17 | $207.27 | 346500 |
| 2023-03-09 | 220.42 | $213.90 | 135106 |
| 2023-03-08 | 221.11 | $219.36 | 139500 |
| 2023-03-07 | 221.29 | $219.21 | 152739 |
| 2023-03-06 | 221.51 | $221.95 | 138940 |
| 2023-03-03 | 221.46 | $224.52 | 292639 |
| 2023-03-02 | 221.14 | $220.58 | 304723 |
| 2023-03-01 | 221.20 | $219.15 | 164344 |
| 2023-02-28 | 221.42 | $218.75 | 148200 |
| 2023-02-27 | 221.70 | $218.61 | 137930 |
| 2023-02-24 | 222.02 | $217.77 | 178800 |
| 2023-02-23 | 222.47 | $220.78 | 144343 |
| 2023-02-22 | 222.65 | $219.89 | 136312 |
| 2023-02-21 | 222.94 | $218.71 | 171852 |
| 2023-02-17 | 223.39 | $225.10 | 177206 |
| 2023-02-16 | 223.21 | $225.96 | 315400 |
| 2023-02-15 | 222.92 | $229.35 | 245046 |
| 2023-02-14 | 222.24 | $226.10 | 489614 |
| 2023-02-13 | 221.83 | $225.04 | 143600 |
| 2023-02-10 | 221.50 | $222.29 | 179800 |
| 2023-02-09 | 221.41 | $223.62 | 224330 |
| 2023-02-08 | 221.18 | $226.58 | 229236 |
| 2023-02-07 | 220.61 | $229.43 | 196700 |
| 2023-02-06 | 219.68 | $226.84 | 287539 |
| 2023-02-03 | 218.93 | $230.37 | 278400 |
| 2023-02-02 | 217.73 | $233.54 | 364600 |
| 2023-02-01 | 216.06 | $228.89 | 261448 |
| 2023-01-31 | 214.71 | $223.95 | 669846 |
| 2023-01-30 | 213.74 | $218.75 | 418600 |
| 2023-01-27 | 213.21 | $222.53 | 475911 |
| 2023-01-26 | 212.23 | $220.24 | 192348 |
| 2023-01-25 | 211.39 | $218.37 | 156200 |
| 2023-01-24 | 210.65 | $218.46 | 174126 |
| 2023-01-23 | 209.83 | $219.67 | 414200 |
| 2023-01-20 | 208.79 | $215.53 | 359005 |
| 2023-01-19 | 208.08 | $211.10 | 433100 |
| 2023-01-18 | 207.77 | $214.22 | 828400 |
| 2023-01-17 | 207.09 | $216.55 | 242636 |
| 2023-01-13 | 206.09 | $216.15 | 329030 |
| 2023-01-12 | 205.03 | $214.56 | 478800 |
| 2023-01-11 | 204.03 | $211.96 | 247702 |
| 2023-01-10 | 203.19 | $208.35 | 432300 |
| 2023-01-09 | 202.65 | $205.09 | 200900 |
| 2023-01-06 | 202.39 | $203.51 | 239342 |
| 2023-01-05 | 202.28 | $199.56 | 230000 |
| 2023-01-04 | 202.56 | $201.96 | 258532 |
| 2023-01-03 | 202.63 | $198.77 | 288235 |
| 2022-12-30 | 203.03 | $200.54 | 334114 |
| 2022-12-29 | 203.29 | $200.71 | 313953 |
| 2022-12-28 | 203.56 | $195.34 | 362196 |
| 2022-12-27 | 204.43 | $198.12 | 379900 |
| 2022-12-23 | 205.10 | $200.11 | 227344 |
| 2022-12-22 | 205.62 | $200.13 | 419200 |
| 2022-12-21 | 206.20 | $203.31 | 309900 |
| 2022-12-20 | 206.50 | $199.96 | 255000 |
| 2022-12-19 | 207.19 | $198.79 | 323918 |
| 2022-12-16 | 208.07 | $202.89 | 276800 |
| 2022-12-15 | 208.62 | $204.84 | 452903 |
| 2022-12-14 | 209.02 | $210.71 | 238300 |
| 2022-12-13 | 208.84 | $211.40 | 288534 |
| 2022-12-12 | 208.57 | $208.64 | 245700 |
| 2022-12-09 | 208.56 | $205.55 | 260547 |
| 2022-12-08 | 208.88 | $208.02 | 292900 |
| 2022-12-07 | 208.97 | $205.27 | 403900 |
| 2022-12-06 | 209.36 | $205.72 | 518400 |
| 2022-12-05 | 209.74 | $210.44 | 361804 |
| 2022-12-02 | 209.67 | $216.05 | 254900 |
| 2022-12-01 | 209.00 | $215.31 | 312023 |
| 2022-11-30 | 208.33 | $214.53 | 391511 |
| 2022-11-29 | 207.68 | $207.27 | 301300 |
| 2022-11-28 | 207.73 | $207.18 | 226900 |
| 2022-11-25 | 207.78 | $211.33 | 125700 |
| 2022-11-23 | 207.41 | $211.09 | 163304 |
| 2022-11-22 | 207.02 | $209.41 | 261200 |
| 2022-11-21 | 206.77 | $207.12 | 282908 |
| 2022-11-18 | 206.73 | $208.91 | 330800 |
| 2022-11-17 | 206.50 | $208.09 | 239900 |
| 2022-11-16 | 206.34 | $211.21 | 426415 |
| 2022-11-15 | 205.83 | $216.09 | 381131 |
| 2022-11-14 | 204.74 | $211.79 | 172336 |
| 2022-11-11 | 204.00 | $214.93 | 370819 |
| 2022-11-10 | 202.85 | $211.28 | 468432 |
| 2022-11-09 | 201.97 | $196.72 | 210602 |
| 2022-11-08 | 202.52 | $202.34 | 354800 |
| 2022-11-07 | 202.54 | $201.40 | 262600 |
| 2022-11-04 | 202.66 | $200.72 | 419318 |
| 2022-11-03 | 202.86 | $200.38 | 184136 |
| 2022-11-02 | 203.12 | $201.44 | 372712 |
| 2022-11-01 | 203.30 | $209.38 | 349549 |
| 2022-10-31 | 202.66 | $208.86 | 199800 |
| 2022-10-28 | 202.00 | $209.10 | 368500 |
| 2022-10-27 | 201.26 | $205.00 | 307100 |
| 2022-10-26 | 200.86 | $205.70 | 345025 |
| 2022-10-25 | 200.35 | $205.14 | 349431 |
| 2022-10-24 | 199.85 | $198.55 | 293645 |
| 2022-10-21 | 199.99 | $198.13 | 411600 |
| 2022-10-20 | 200.18 | $194.36 | 307346 |
| 2022-10-19 | 200.80 | $196.28 | 325139 |
| 2022-10-18 | 201.27 | $201.56 | 377132 |
| 2022-10-17 | 201.24 | $198.81 | 348000 |
| 2022-10-14 | 201.50 | $192.00 | 318900 |
| 2022-10-13 | 202.50 | $198.16 | 346900 |
| 2022-10-12 | 202.95 | $195.22 | 319600 |
| 2022-10-11 | 203.77 | $195.98 | 444600 |
| 2022-10-10 | 204.59 | $196.64 | 207900 |
| 2022-10-07 | 205.42 | $199.49 | 241003 |
| 2022-10-06 | 206.05 | $206.56 | 221948 |
| 2022-10-05 | 206.00 | $207.58 | 234735 |
| 2022-10-04 | 205.83 | $208.54 | 505538 |
| 2022-10-03 | 205.54 | $200.37 | 435456 |
| 2022-09-30 | 206.09 | $195.13 | 306800 |
| 2022-09-29 | 207.24 | $196.36 | 251058 |
| 2022-09-28 | 208.39 | $200.86 | 483426 |
| 2022-09-27 | 209.18 | $194.23 | 335412 |
| 2022-09-26 | 210.75 | $192.77 | 332445 |
| 2022-09-23 | 212.65 | $195.41 | 432414 |
| 2022-09-22 | 214.46 | $200.08 | 271719 |
| 2022-09-21 | 215.97 | $205.91 | 204400 |
| 2022-09-20 | 217.03 | $209.11 | 214191 |
| 2022-09-19 | 217.87 | $212.60 | 179000 |
| 2022-09-16 | 218.42 | $211.21 | 312100 |
| 2022-09-15 | 219.18 | $215.77 | 323800 |
| 2022-09-14 | 219.54 | $217.16 | 401500 |
| 2022-09-13 | 219.79 | $216.10 | 188749 |
| 2022-09-12 | 220.18 | $225.49 | 178900 |
| 2022-09-09 | 219.62 | $223.08 | 195300 |
| 2022-09-08 | 219.25 | $218.54 | 182045 |
| 2022-09-07 | 219.33 | $215.58 | 149940 |
| 2022-09-06 | 219.72 | $209.76 | 260022 |
| 2022-09-02 | 220.77 | $210.62 | 268658 |
| 2022-09-01 | 221.84 | $212.44 | 228700 |
| 2022-08-31 | 222.83 | $214.85 | 209203 |
| 2022-08-30 | 223.67 | $215.72 | 225929 |
| 2022-08-29 | 224.51 | $218.41 | 187321 |
| 2022-08-26 | 225.15 | $220.21 | 284414 |
| 2022-08-25 | 225.67 | $228.73 | 227200 |
| 2022-08-24 | 225.35 | $225.39 | 151900 |
| 2022-08-23 | 225.34 | $222.43 | 201540 |
| 2022-08-22 | 225.65 | $222.31 | 292900 |
| 2022-08-19 | 226.00 | $227.31 | 303300 |
| 2022-08-18 | 225.87 | $233.24 | 165900 |
| 2022-08-17 | 225.09 | $232.05 | 216649 |
| 2022-08-16 | 224.36 | $236.70 | 238026 |
| 2022-08-15 | 223.06 | $237.17 | 410462 |
| 2022-08-12 | 221.57 | $236.35 | 248502 |
| 2022-08-11 | 220.02 | $231.74 | 535900 |
| 2022-08-10 | 218.78 | $232.48 | 437400 |
| 2022-08-09 | 217.34 | $224.67 | 392702 |
| 2022-08-08 | 216.57 | $229.67 | 349900 |
| 2022-08-05 | 215.19 | $227.31 | 176700 |
| 2022-08-04 | 213.91 | $225.20 | 195731 |
| 2022-08-03 | 212.72 | $224.87 | 350000 |
| 2022-08-02 | 211.45 | $220.67 | 352076 |
| 2022-08-01 | 210.48 | $220.02 | 243000 |
| 2022-07-29 | 209.47 | $220.10 | 322700 |
| 2022-07-28 | 208.35 | $218.28 | 249549 |
| 2022-07-27 | 207.31 | $214.54 | 360941 |
| 2022-07-26 | 206.54 | $208.71 | 305100 |
| 2022-07-25 | 206.32 | $211.46 | 269300 |
| 2022-07-22 | 205.78 | $211.85 | 335916 |
| 2022-07-21 | 205.14 | $216.08 | 311900 |
| 2022-07-20 | 203.98 | $213.63 | 619618 |
| 2022-07-19 | 202.97 | $208.84 | 391000 |
| 2022-07-18 | 202.35 | $201.56 | 620324 |
| 2022-07-15 | 202.43 | $202.78 | 562000 |
| 2022-07-14 | 202.40 | $198.81 | 464495 |
| 2022-07-13 | 202.78 | $200.86 | 397109 |
| 2022-07-12 | 202.98 | $200.70 | 1.9M |
| 2022-07-11 | 203.22 | $202.59 | 238320 |
| 2022-07-08 | 203.28 | $207.33 | 342600 |
| 2022-07-07 | 202.86 | $207.93 | 272107 |
| 2022-07-06 | 202.32 | $202.09 | 319831 |
| 2022-07-05 | 202.35 | $203.33 | 339000 |
| 2022-07-01 | 202.24 | $199.53 | 309605 |
| 2022-06-30 | 202.53 | $197.03 | 341100 |
| 2022-06-29 | 203.11 | $199.74 | 334400 |
| 2022-06-28 | 203.46 | $201.44 | 327948 |
| 2022-06-27 | 203.67 | $206.36 | 399400 |
| 2022-06-24 | 203.39 | $206.60 | 416012 |
| 2022-06-23 | 203.05 | $199.67 | 485831 |
| 2022-06-22 | 203.41 | $194.45 | 298100 |
| 2022-06-21 | 204.35 | $194.24 | 472400 |
| 2022-06-17 | 205.42 | $191.51 | 481530 |
| 2022-06-16 | 206.88 | $188.16 | 544719 |
| 2022-06-15 | 208.85 | $197.66 | 397800 |
| 2022-06-14 | 210.03 | $193.95 | 792381 |
| 2022-06-13 | 211.72 | $194.71 | 605714 |
| 2022-06-10 | 213.51 | $205.39 | 324629 |
| 2022-06-09 | 214.37 | $212.06 | 186600 |
| 2022-06-08 | 214.61 | $217.40 | 326643 |
| 2022-06-07 | 214.32 | $220.05 | 265224 |
| 2022-06-06 | 213.72 | $216.93 | 287539 |
| 2022-06-03 | 213.38 | $216.70 | 237300 |
| 2022-06-02 | 213.03 | $219.51 | 256817 |
| 2022-06-01 | 212.35 | $212.31 | 398524 |
| 2022-05-31 | 212.35 | $214.47 | 304200 |
| 2022-05-27 | 212.13 | $218.01 | 262500 |
| 2022-05-26 | 211.51 | $211.15 | 288236 |
| 2022-05-25 | 211.55 | $206.26 | 253800 |
| 2022-05-24 | 212.10 | $202.47 | 293842 |
| 2022-05-23 | 213.12 | $207.33 | 330730 |
| 2022-05-20 | 213.73 | $206.09 | 351830 |
| 2022-05-19 | 214.53 | $205.73 | 405478 |
| 2022-05-18 | 215.46 | $203.57 | 469554 |
| 2022-05-17 | 216.71 | $211.61 | 372700 |
| 2022-05-16 | 217.24 | $205.44 | 351845 |
| 2022-05-13 | 218.48 | $208.55 | 580849 |
| 2022-05-12 | 219.53 | $199.39 | 819866 |
| 2022-05-11 | 221.65 | $195.75 | 916802 |
| 2022-05-10 | 224.38 | $201.88 | 704725 |
| 2022-05-09 | 226.75 | $201.84 | 576058 |
| 2022-05-06 | 229.37 | $213.82 | 530900 |
| 2022-05-05 | 231.00 | $218.71 | 365500 |
| 2022-05-04 | 232.30 | $229.83 | 360707 |
| 2022-05-03 | 232.56 | $223.88 | 265756 |
| 2022-05-02 | 233.47 | $224.03 | 471040 |
| 2022-04-29 | 234.46 | $220.76 | 374300 |
| 2022-04-28 | 235.91 | $227.57 | 296266 |
| 2022-04-27 | 236.78 | $223.17 | 405800 |
| 2022-04-26 | 238.22 | $223.91 | 299400 |
| 2022-04-25 | 239.72 | $232.58 | 227332 |
| 2022-04-22 | 240.48 | $229.41 | 248500 |
| 2022-04-21 | 241.64 | $235.52 | 352200 |
| 2022-04-20 | 242.28 | $241.72 | 159313 |
| 2022-04-19 | 242.34 | $242.04 | 233251 |
| 2022-04-18 | 242.38 | $235.99 | 261200 |
| 2022-04-14 | 243.05 | $238.91 | 187723 |
| 2022-04-13 | 243.48 | $242.50 | 154400 |
| 2022-04-12 | 243.59 | $237.58 | 218100 |
| 2022-04-11 | 244.22 | $237.67 | 244640 |
| 2022-04-08 | 244.91 | $239.49 | 187100 |
| 2022-04-07 | 245.48 | $242.25 | 229480 |
| 2022-04-06 | 245.82 | $242.62 | 171100 |
| 2022-04-05 | 246.16 | $246.86 | 200520 |
| 2022-04-04 | 246.08 | $253.27 | 167080 |
| 2022-04-01 | 245.33 | $251.01 | 166044 |
| 2022-03-31 | 244.73 | $248.13 | 189405 |
| 2022-03-30 | 244.37 | $251.20 | 382400 |
| 2022-03-29 | 243.65 | $255.74 | 285525 |
| 2022-03-28 | 242.38 | $247.36 | 203026 |
| 2022-03-25 | 241.85 | $246.47 | 127805 |
| 2022-03-24 | 241.37 | $247.94 | 136853 |
| 2022-03-23 | 240.68 | $244.79 | 278500 |
| 2022-03-22 | 240.24 | $249.40 | 468638 |
| 2022-03-21 | 239.28 | $245.98 | 322014 |
| 2022-03-18 | 238.57 | $248.33 | 192800 |
| 2022-03-17 | 237.55 | $243.87 | 182826 |
| 2022-03-16 | 236.88 | $238.65 | 276249 |
| 2022-03-15 | 236.70 | $229.20 | 234208 |
| 2022-03-14 | 237.48 | $224.28 | 217900 |
| 2022-03-11 | 238.87 | $230.61 | 237400 |
| 2022-03-10 | 239.74 | $236.08 | 133002 |
| 2022-03-09 | 240.13 | $237.68 | 202851 |
| 2022-03-08 | 240.39 | $229.82 | 271800 |
| 2022-03-07 | 241.50 | $228.72 | 408600 |
| 2022-03-04 | 242.85 | $236.41 | 221500 |
| 2022-03-03 | 243.52 | $240.89 | 189929 |
| 2022-03-02 | 243.80 | $245.83 | 266422 |
| 2022-03-01 | 243.59 | $241.60 | 290700 |
| 2022-02-28 | 243.80 | $244.89 | 228400 |
| 2022-02-25 | 243.68 | $243.60 | 318400 |
| 2022-02-24 | 243.69 | $238.55 | 579834 |
| 2022-02-23 | 244.23 | $229.69 | 273000 |
| 2022-02-22 | 245.76 | $235.02 | 254940 |
| 2022-02-18 | 246.89 | $238.61 | 310500 |
| 2022-02-17 | 247.76 | $241.59 | 207328 |
| 2022-02-16 | 248.41 | $249.76 | 215261 |
| 2022-02-15 | 248.27 | $250.42 | 262400 |
| 2022-02-14 | 248.05 | $243.56 | 219100 |
| 2022-02-11 | 248.52 | $244.78 | 241500 |
| 2022-02-10 | 248.91 | $249.32 | 581500 |
| 2022-02-09 | 248.87 | $253.60 | 235306 |
| 2022-02-08 | 248.37 | $246.91 | 349220 |
| 2022-02-07 | 248.53 | $243.63 | 224700 |
| 2022-02-04 | 249.04 | $242.79 | 407688 |
| 2022-02-03 | 249.70 | $240.19 | 291210 |
| 2022-02-02 | 250.70 | $246.41 | 414200 |
| 2022-02-01 | 251.15 | $249.03 | 411629 |
| 2022-01-31 | 251.38 | $245.64 | 369602 |
| 2022-01-28 | 251.98 | $236.25 | 369207 |
| 2022-01-27 | 253.63 | $229.67 | 498071 |
| 2022-01-26 | 256.16 | $234.73 | 600031 |
| 2022-01-25 | 258.41 | $237.93 | 349728 |
| 2022-01-24 | 260.57 | $244.33 | 803023 |
| 2022-01-21 | 262.28 | $238.92 | 524771 |
| 2022-01-20 | 264.74 | $243.85 | 622400 |
| 2022-01-19 | 266.94 | $247.12 | 438200 |
| 2022-01-18 | 269.02 | $249.75 | 530102 |
| 2022-01-14 | 271.05 | $258.18 | 321800 |
| 2022-01-13 | 272.41 | $259.96 | 276837 |
| 2022-01-12 | 273.72 | $265.47 | 211200 |
| 2022-01-11 | 274.58 | $267.09 | 456223 |
| 2022-01-10 | 275.37 | $263.26 | 544300 |
| 2022-01-07 | 276.65 | $263.85 | 394500 |
| 2022-01-06 | 277.99 | $268.01 | 446700 |
| 2022-01-05 | 279.05 | $268.05 | 452424 |
| 2022-01-04 | 280.20 | $279.83 | 1.2M |
| 2022-01-03 | 280.24 | $282.83 | 412030 |
| 2021-12-31 | 279.97 | $281.79 | 181700 |
| 2021-12-30 | 279.78 | $282.51 | 227300 |
| 2021-12-29 | 279.49 | $281.44 | 286300 |
| 2021-12-28 | 279.28 | $281.00 | 160400 |
| 2021-12-27 | 279.10 | $283.40 | 159000 |
| 2021-12-23 | 278.65 | $281.34 | 163007 |
| 2021-12-22 | 278.37 | $279.18 | 220789 |
| 2021-12-21 | 278.28 | $276.99 | 288309 |
| 2021-12-20 | 278.42 | $269.23 | 518700 |
| 2021-12-17 | 279.39 | $273.07 | 566046 |
| 2021-12-16 | 280.05 | $269.22 | 272035 |
| 2021-12-15 | 281.19 | $275.99 | 462392 |
| 2021-12-14 | 281.74 | $271.37 | 458800 |
| 2021-12-13 | 282.83 | $274.70 | 195842 |
| 2021-12-10 | 283.69 | $276.34 | 213400 |
| 2021-12-09 | 284.46 | $278.07 | 340145 |
| 2021-12-08 | 285.13 | $285.46 | 291100 |
| 2021-12-07 | 285.10 | $282.59 | 242009 |
| 2021-12-06 | 285.36 | $274.05 | 476110 |
| 2021-12-03 | 286.55 | $270.37 | 347624 |
| 2021-12-02 | 288.26 | $276.20 | 296748 |
| 2021-12-01 | 289.53 | $270.54 | 306011 |
| 2021-11-30 | 291.53 | $277.55 | 360000 |
| 2021-11-29 | 293.00 | $282.96 | 276600 |
| 2021-11-26 | 294.05 | $281.91 | 249400 |
| 2021-11-24 | 295.33 | $288.74 | 123443 |
| 2021-11-23 | 296.03 | $286.69 | 284234 |
| 2021-11-22 | 297.01 | $289.45 | 275200 |
| 2021-11-19 | 297.80 | $293.73 | 313000 |
| 2021-11-18 | 298.23 | $295.47 | 166594 |
| 2021-11-17 | 298.52 | $298.33 | 273800 |
| 2021-11-16 | 298.55 | $302.07 | 519800 |
| 2021-11-15 | 298.17 | $300.16 | 163100 |
| 2021-11-12 | 297.97 | $302.14 | 249694 |
| 2021-11-11 | 297.53 | $300.64 | 224709 |
| 2021-11-10 | 297.20 | $298.90 | 235900 |
| 2021-11-09 | 297.02 | $305.11 | 105300 |
| 2021-11-08 | 296.17 | $305.79 | 157822 |
| 2021-11-05 | 295.15 | $304.20 | 287100 |
| 2021-11-04 | 294.20 | $303.54 | 789848 |
| 2021-11-03 | 293.22 | $303.53 | 166115 |
| 2021-11-02 | 292.13 | $301.00 | 151100 |
| 2021-11-01 | 291.20 | $301.66 | 212414 |
| 2021-10-29 | 290.10 | $295.60 | 129813 |
| 2021-10-28 | 289.52 | $295.10 | 108919 |
| 2021-10-27 | 288.93 | $289.13 | 130600 |
| 2021-10-26 | 288.91 | $293.60 | 158400 |
| 2021-10-25 | 288.42 | $295.62 | 103808 |
| 2021-10-22 | 287.66 | $293.30 | 122000 |
| 2021-10-21 | 287.07 | $294.02 | 132200 |
| 2021-10-20 | 286.34 | $291.86 | 296338 |
| 2021-10-19 | 285.75 | $291.18 | 134249 |
| 2021-10-18 | 285.18 | $288.90 | 143400 |
| 2021-10-15 | 284.79 | $288.27 | 164700 |
| 2021-10-14 | 284.43 | $288.88 | 134007 |
| 2021-10-13 | 283.96 | $283.68 | 117741 |
| 2021-10-12 | 283.99 | $281.36 | 144200 |
| 2021-10-11 | 284.26 | $279.21 | 71606 |
| 2021-10-08 | 284.79 | $280.77 | 85200 |
| 2021-10-07 | 285.22 | $283.96 | 137128 |
| 2021-10-06 | 285.35 | $279.64 | 269100 |
| 2021-10-05 | 285.95 | $279.15 | 308000 |
| 2021-10-04 | 286.67 | $278.07 | 267300 |
| 2021-10-01 | 287.57 | $283.44 | 178907 |
| 2021-09-30 | 288.01 | $280.16 | 158974 |
| 2021-09-29 | 288.83 | $282.53 | 126908 |
| 2021-09-28 | 289.49 | $283.91 | 213083 |
| 2021-09-27 | 290.08 | $292.08 | 140942 |
| 2021-09-24 | 289.87 | $292.01 | 190500 |
| 2021-09-23 | 289.65 | $294.13 | 174700 |
| 2021-09-22 | 289.18 | $290.42 | 81629 |
| 2021-09-21 | 289.04 | $286.91 | 98304 |
| 2021-09-20 | 289.27 | $285.49 | 217100 |
| 2021-09-17 | 289.67 | $291.08 | 158057 |
| 2021-09-16 | 289.52 | $290.89 | 139218 |
| 2021-09-15 | 289.37 | $289.96 | 106531 |
| 2021-09-14 | 289.31 | $287.84 | 161900 |
| 2021-09-13 | 289.47 | $289.66 | 175300 |
| 2021-09-10 | 289.45 | $289.94 | 110823 |
| 2021-09-09 | 289.39 | $292.25 | 149003 |
| 2021-09-08 | 289.09 | $292.43 | 284227 |
| 2021-09-07 | 288.74 | $294.86 | 163000 |
| 2021-09-03 | 288.10 | $297.37 | 103600 |
| 2021-09-02 | 287.12 | $297.17 | 96427 |
| 2021-09-01 | 286.07 | $294.35 | 139200 |
| 2021-08-31 | 285.19 | $291.61 | 107400 |
| 2021-08-30 | 284.52 | $292.11 | 102700 |
| 2021-08-27 | 283.72 | $291.16 | 148600 |
| 2021-08-26 | 282.94 | $285.00 | 113200 |
| 2021-08-25 | 282.72 | $286.86 | 139400 |
| 2021-08-24 | 282.28 | $285.55 | 105823 |
| 2021-08-23 | 281.94 | $282.82 | 121500 |
| 2021-08-20 | 281.85 | $278.20 | 167338 |
| 2021-08-19 | 282.23 | $274.11 | 148300 |
| 2021-08-18 | 283.08 | $276.15 | 138800 |
| 2021-08-17 | 283.81 | $277.96 | 139500 |
| 2021-08-16 | 284.43 | $281.08 | 98553 |
| 2021-08-13 | 284.78 | $283.08 | 83000 |
| 2021-08-12 | 284.96 | $284.30 | 89220 |
| 2021-08-11 | 285.03 | $284.50 | 127313 |
| 2021-08-10 | 285.09 | $284.37 | 97100 |
| 2021-08-09 | 285.16 | $286.80 | 99837 |
| 2021-08-06 | 284.99 | $287.30 | 116900 |
| 2021-08-05 | 284.75 | $288.17 | 112600 |
| 2021-08-04 | 284.39 | $285.51 | 131300 |
| 2021-08-03 | 284.27 | $285.80 | 97903 |
| 2021-08-02 | 284.11 | $285.64 | 133700 |
| 2021-07-30 | 283.95 | $285.94 | 224705 |
| 2021-07-29 | 283.74 | $286.76 | 177200 |
| 2021-07-28 | 283.42 | $285.19 | 127300 |
| 2021-07-27 | 283.23 | $281.19 | 133525 |
| 2021-07-26 | 283.45 | $284.14 | 142000 |
| 2021-07-23 | 283.37 | $284.84 | 228600 |
| 2021-07-22 | 283.22 | $283.18 | 92000 |
| 2021-07-21 | 283.22 | $284.81 | 107152 |
| 2021-07-20 | 283.05 | $281.01 | 182033 |
| 2021-07-19 | 283.27 | $273.65 | 220845 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
354.43
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
198.21
Average
257.63
Maximum
357.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 354.43 | $346.16 | 167056 |
| 2026-07-15 | 355.34 | $350.45 | 143460 |
| 2026-07-14 | 355.88 | $350.89 | 151250 |
| 2026-07-13 | 356.37 | $349.18 | 183556 |
| 2026-07-10 | 357.03 | $354.19 | 196125 |
| 2026-07-09 | 357.14 | $357.32 | 150143 |
| 2026-07-08 | 356.88 | $351.83 | 418900 |
| 2026-07-07 | 357.11 | $354.21 | 184603 |
| 2026-07-06 | 357.06 | $360.74 | 189001 |
| 2026-07-02 | 356.37 | $357.87 | 213800 |
| 2026-07-01 | 355.93 | $362.32 | 226600 |
| 2026-06-30 | 355.04 | $365.70 | 373949 |
| 2026-06-29 | 353.79 | $361.42 | 233952 |
| 2026-06-26 | 352.92 | $357.56 | 419524 |
| 2026-06-25 | 352.40 | $357.83 | 319648 |
| 2026-06-24 | 351.83 | $354.39 | 360099 |
| 2026-06-23 | 351.58 | $352.33 | 278193 |
| 2026-06-22 | 351.51 | $357.92 | 205748 |
| 2026-06-18 | 350.83 | $356.54 | 229145 |
| 2026-06-17 | 350.20 | $350.10 | 243541 |
| 2026-06-16 | 350.11 | $352.27 | 231226 |
| 2026-06-15 | 349.72 | $356.80 | 246922 |
| 2026-06-12 | 348.81 | $350.81 | 203040 |
| 2026-06-11 | 348.45 | $349.65 | 214261 |
| 2026-06-10 | 348.16 | $338.24 | 342634 |
| 2026-06-09 | 348.98 | $344.43 | 271341 |
| 2026-06-08 | 349.23 | $344.09 | 211970 |
| 2026-06-05 | 349.50 | $342.12 | 253006 |
| 2026-06-04 | 349.96 | $356.50 | 162701 |
| 2026-06-03 | 349.00 | $354.29 | 449739 |
| 2026-06-02 | 348.20 | $358.10 | 128500 |
| 2026-06-01 | 346.94 | $355.52 | 249332 |
| 2026-05-29 | 345.83 | $355.58 | 284300 |
| 2026-05-28 | 344.62 | $354.89 | 182828 |
| 2026-05-27 | 343.35 | $352.60 | 264729 |
| 2026-05-26 | 342.18 | $352.74 | 282868 |
| 2026-05-22 | 340.91 | $347.12 | 159617 |
| 2026-05-21 | 340.12 | $343.56 | 167316 |
| 2026-05-20 | 339.61 | $340.34 | 344223 |
| 2026-05-19 | 339.40 | $332.30 | 266600 |
| 2026-05-18 | 339.97 | $334.56 | 345804 |
| 2026-05-15 | 340.34 | $337.53 | 261527 |
| 2026-05-14 | 340.41 | $345.24 | 284622 |
| 2026-05-13 | 339.68 | $343.18 | 303800 |
| 2026-05-12 | 339.07 | $342.83 | 240000 |
| 2026-05-11 | 338.42 | $346.86 | 203000 |
| 2026-05-08 | 337.27 | $343.58 | 148100 |
| 2026-05-07 | 336.30 | $341.31 | 223456 |
| 2026-05-06 | 335.43 | $347.25 | 199229 |
| 2026-05-05 | 333.85 | $341.74 | 207600 |
| 2026-05-04 | 332.63 | $337.94 | 225735 |
| 2026-05-01 | 331.63 | $337.36 | 172446 |
| 2026-04-30 | 330.54 | $334.96 | 134600 |
| 2026-04-29 | 329.53 | $327.52 | 165600 |
| 2026-04-28 | 329.12 | $328.38 | 242462 |
| 2026-04-27 | 328.44 | $334.25 | 215408 |
| 2026-04-24 | 327.01 | $335.15 | 248837 |
| 2026-04-23 | 325.33 | $333.51 | 306743 |
| 2026-04-22 | 323.70 | $336.71 | 216614 |
| 2026-04-21 | 321.61 | $335.00 | 330107 |
| 2026-04-20 | 319.54 | $338.10 | 169600 |
| 2026-04-17 | 317.00 | $335.85 | 243102 |
| 2026-04-16 | 314.54 | $329.58 | 171000 |
| 2026-04-15 | 312.57 | $328.37 | 200922 |
| 2026-04-14 | 310.62 | $326.76 | 155600 |
| 2026-04-13 | 308.73 | $322.39 | 283009 |
| 2026-04-10 | 307.16 | $315.72 | 128734 |
| 2026-04-09 | 306.16 | $315.98 | 180862 |
| 2026-04-08 | 305.11 | $317.22 | 285600 |
| 2026-04-07 | 303.91 | $307.83 | 247000 |
| 2026-04-06 | 303.62 | $308.08 | 225246 |
| 2026-04-02 | 303.30 | $307.31 | 269372 |
| 2026-04-01 | 303.08 | $304.82 | 337171 |
| 2026-03-31 | 303.16 | $302.25 | 226100 |
| 2026-03-30 | 303.56 | $289.59 | 253250 |
| 2026-03-27 | 305.32 | $294.89 | 266960 |
| 2026-03-26 | 306.70 | $301.13 | 183591 |
| 2026-03-25 | 307.59 | $309.25 | 202528 |
| 2026-03-24 | 307.77 | $305.68 | 180555 |
| 2026-03-23 | 308.35 | $305.35 | 312936 |
| 2026-03-20 | 309.01 | $299.60 | 282212 |
| 2026-03-19 | 310.33 | $308.55 | 218605 |
| 2026-03-18 | 310.84 | $306.74 | 215868 |
| 2026-03-17 | 311.57 | $309.75 | 172678 |
| 2026-03-16 | 312.05 | $306.36 | 173526 |
| 2026-03-13 | 312.89 | $301.78 | 227500 |
| 2026-03-12 | 314.21 | $302.24 | 470483 |
| 2026-03-11 | 315.56 | $310.48 | 256288 |
| 2026-03-10 | 316.16 | $310.58 | 206557 |
| 2026-03-09 | 316.80 | $311.62 | 292353 |
| 2026-03-06 | 317.37 | $305.94 | 273058 |
| 2026-03-05 | 318.47 | $313.38 | 211765 |
| 2026-03-04 | 318.84 | $318.77 | 146264 |
| 2026-03-03 | 318.68 | $316.75 | 270288 |
| 2026-03-02 | 318.70 | $322.93 | 207900 |
| 2026-02-27 | 318.09 | $320.29 | 189044 |
| 2026-02-26 | 317.72 | $323.63 | 181323 |
| 2026-02-25 | 317.03 | $321.39 | 171735 |
| 2026-02-24 | 316.55 | $319.97 | 149320 |
| 2026-02-23 | 316.22 | $315.84 | 206400 |
| 2026-02-20 | 316.32 | $320.24 | 179444 |
| 2026-02-19 | 316.04 | $319.51 | 162747 |
| 2026-02-18 | 315.85 | $318.20 | 136600 |
| 2026-02-17 | 315.80 | $315.14 | 219700 |
| 2026-02-13 | 316.09 | $315.07 | 202724 |
| 2026-02-12 | 316.43 | $310.33 | 203161 |
| 2026-02-11 | 317.28 | $317.75 | 158501 |
| 2026-02-10 | 317.44 | $319.38 | 189900 |
| 2026-02-09 | 317.46 | $320.32 | 149818 |
| 2026-02-06 | 317.39 | $316.39 | 220716 |
| 2026-02-05 | 317.69 | $304.27 | 198505 |
| 2026-02-04 | 319.21 | $309.85 | 261718 |
| 2026-02-03 | 320.24 | $314.51 | 184009 |
| 2026-02-02 | 320.81 | $314.87 | 225714 |
| 2026-01-30 | 321.30 | $312.84 | 217100 |
| 2026-01-29 | 321.94 | $318.85 | 371100 |
| 2026-01-28 | 321.94 | $322.18 | 263214 |
| 2026-01-27 | 321.55 | $322.58 | 145300 |
| 2026-01-26 | 321.06 | $321.93 | 246249 |
| 2026-01-23 | 320.57 | $323.63 | 166660 |
| 2026-01-22 | 319.85 | $327.38 | 505806 |
| 2026-01-21 | 318.70 | $325.24 | 217415 |
| 2026-01-20 | 317.67 | $321.06 | 284000 |
| 2026-01-16 | 316.94 | $325.00 | 196000 |
| 2026-01-15 | 315.71 | $324.53 | 211334 |
| 2026-01-14 | 314.42 | $321.98 | 275300 |
| 2026-01-13 | 313.28 | $322.34 | 2.3M |
| 2026-01-12 | 312.04 | $321.90 | 172832 |
| 2026-01-09 | 310.79 | $320.16 | 304716 |
| 2026-01-08 | 309.66 | $316.80 | 147662 |
| 2026-01-07 | 308.80 | $316.99 | 200100 |
| 2026-01-06 | 307.86 | $317.68 | 251054 |
| 2026-01-05 | 306.81 | $311.54 | 263215 |
| 2026-01-02 | 306.32 | $307.01 | 217408 |
| 2025-12-31 | 306.24 | $302.11 | 147128 |
| 2025-12-30 | 306.62 | $305.11 | 187220 |
| 2025-12-29 | 306.70 | $306.84 | 247200 |
| 2025-12-26 | 306.60 | $308.75 | 114800 |
| 2025-12-24 | 306.28 | $309.88 | 86300 |
| 2025-12-23 | 305.81 | $309.69 | 166200 |
| 2025-12-22 | 305.27 | $311.21 | 185118 |
| 2025-12-19 | 304.48 | $307.18 | 302600 |
| 2025-12-18 | 303.94 | $301.24 | 184964 |
| 2025-12-17 | 303.91 | $298.68 | 379902 |
| 2025-12-16 | 304.07 | $302.56 | 190100 |
| 2025-12-15 | 303.78 | $303.48 | 149638 |
| 2025-12-12 | 303.34 | $306.67 | 141731 |
| 2025-12-11 | 302.54 | $312.79 | 211828 |
| 2025-12-10 | 301.09 | $309.04 | 147600 |
| 2025-12-09 | 299.98 | $306.04 | 121900 |
| 2025-12-08 | 299.13 | $306.04 | 149200 |
| 2025-12-05 | 298.24 | $306.37 | 238521 |
| 2025-12-04 | 297.28 | $306.87 | 166450 |
| 2025-12-03 | 296.24 | $303.63 | 382000 |
| 2025-12-02 | 295.48 | $300.68 | 240146 |
| 2025-12-01 | 295.00 | $300.93 | 177512 |
| 2025-11-28 | 294.52 | $304.04 | 91732 |
| 2025-11-26 | 293.73 | $301.49 | 135108 |
| 2025-11-25 | 293.19 | $298.95 | 137500 |
| 2025-11-24 | 292.92 | $293.05 | 220500 |
| 2025-11-21 | 293.30 | $287.72 | 236417 |
| 2025-11-20 | 294.28 | $281.53 | 182535 |
| 2025-11-19 | 295.95 | $287.64 | 309600 |
| 2025-11-18 | 297.10 | $286.82 | 256200 |
| 2025-11-17 | 298.42 | $286.59 | 219700 |
| 2025-11-14 | 299.84 | $291.71 | 287936 |
| 2025-11-13 | 300.81 | $291.77 | 224222 |
| 2025-11-12 | 301.83 | $302.06 | 166200 |
| 2025-11-11 | 301.87 | $302.09 | 116100 |
| 2025-11-10 | 301.93 | $302.56 | 192634 |
| 2025-11-07 | 301.93 | $298.77 | 200105 |
| 2025-11-06 | 302.27 | $295.92 | 158656 |
| 2025-11-05 | 302.93 | $301.04 | 115500 |
| 2025-11-04 | 303.11 | $296.94 | 200288 |
| 2025-11-03 | 303.71 | $302.87 | 160139 |
| 2025-10-31 | 303.75 | $303.72 | 143951 |
| 2025-10-30 | 303.71 | $300.60 | 175029 |
| 2025-10-29 | 303.96 | $304.00 | 189200 |
| 2025-10-28 | 303.87 | $306.61 | 126900 |
| 2025-10-27 | 303.49 | $309.36 | 179321 |
| 2025-10-24 | 302.79 | $306.86 | 141692 |
| 2025-10-23 | 302.29 | $304.54 | 167800 |
| 2025-10-22 | 301.96 | $299.27 | 351731 |
| 2025-10-21 | 302.14 | $304.99 | 143049 |
| 2025-10-20 | 301.77 | $304.52 | 136827 |
| 2025-10-17 | 301.44 | $300.14 | 158907 |
| 2025-10-16 | 301.54 | $301.52 | 205312 |
| 2025-10-15 | 301.54 | $305.13 | 139800 |
| 2025-10-14 | 301.16 | $303.06 | 147437 |
| 2025-10-13 | 300.97 | $301.84 | 112200 |
| 2025-10-10 | 300.88 | $294.70 | 190417 |
| 2025-10-09 | 301.50 | $303.96 | 129600 |
| 2025-10-08 | 301.21 | $305.57 | 125040 |
| 2025-10-07 | 300.73 | $301.29 | 230533 |
| 2025-10-06 | 300.63 | $304.54 | 140000 |
| 2025-10-03 | 300.20 | $302.39 | 348100 |
| 2025-10-02 | 299.94 | $301.45 | 211244 |
| 2025-10-01 | 299.74 | $298.70 | 127011 |
| 2025-09-30 | 299.76 | $297.62 | 163300 |
| 2025-09-29 | 299.86 | $298.35 | 278742 |
| 2025-09-26 | 299.86 | $298.19 | 98000 |
| 2025-09-25 | 299.86 | $295.79 | 148672 |
| 2025-09-24 | 300.07 | $299.17 | 105930 |
| 2025-09-23 | 299.92 | $303.30 | 199773 |
| 2025-09-22 | 299.31 | $304.65 | 186836 |
| 2025-09-19 | 298.51 | $303.82 | 151200 |
| 2025-09-18 | 297.70 | $305.12 | 160665 |
| 2025-09-17 | 296.65 | $300.47 | 184250 |
| 2025-09-16 | 295.98 | $300.04 | 197930 |
| 2025-09-15 | 295.29 | $299.78 | 209509 |
| 2025-09-12 | 294.56 | $298.49 | 143314 |
| 2025-09-11 | 293.89 | $300.79 | 167314 |
| 2025-09-10 | 292.95 | $295.82 | 151002 |
| 2025-09-09 | 292.43 | $296.67 | 227728 |
| 2025-09-08 | 291.74 | $298.85 | 267100 |
| 2025-09-05 | 290.75 | $297.17 | 169600 |
| 2025-09-04 | 289.83 | $293.98 | 126309 |
| 2025-09-03 | 289.16 | $290.65 | 181200 |
| 2025-09-02 | 288.76 | $291.54 | 168814 |
| 2025-08-29 | 288.23 | $293.05 | 194328 |
| 2025-08-28 | 287.48 | $294.81 | 156544 |
| 2025-08-27 | 286.51 | $292.31 | 189437 |
| 2025-08-26 | 285.74 | $290.38 | 178810 |
| 2025-08-25 | 285.13 | $289.30 | 167635 |
| 2025-08-22 | 284.61 | $291.95 | 284429 |
| 2025-08-21 | 283.82 | $284.03 | 218151 |
| 2025-08-20 | 283.78 | $283.51 | 257917 |
| 2025-08-19 | 283.81 | $284.76 | 228042 |
| 2025-08-18 | 283.71 | $287.81 | 245114 |
| 2025-08-15 | 283.29 | $286.30 | 208629 |
| 2025-08-14 | 283.00 | $285.61 | 219100 |
| 2025-08-13 | 282.76 | $289.70 | 640127 |
| 2025-08-12 | 282.09 | $284.68 | 231756 |
| 2025-08-11 | 281.86 | $278.11 | 158450 |
| 2025-08-08 | 282.27 | $278.94 | 199000 |
| 2025-08-07 | 282.61 | $279.94 | 301855 |
| 2025-08-06 | 282.87 | $280.75 | 217838 |
| 2025-08-05 | 283.05 | $281.23 | 182001 |
| 2025-08-04 | 283.19 | $282.39 | 129569 |
| 2025-08-01 | 283.19 | $277.73 | 195925 |
| 2025-07-31 | 283.66 | $282.39 | 228960 |
| 2025-07-30 | 283.67 | $285.96 | 211535 |
| 2025-07-29 | 283.29 | $284.68 | 202665 |
| 2025-07-28 | 283.00 | $286.40 | 184760 |
| 2025-07-25 | 282.49 | $287.17 | 125537 |
| 2025-07-24 | 281.86 | $284.90 | 142085 |
| 2025-07-23 | 281.38 | $286.47 | 236350 |
| 2025-07-22 | 280.70 | $283.29 | 303429 |
| 2025-07-21 | 280.27 | $280.99 | 397012 |
| 2025-07-18 | 280.01 | $283.00 | 289405 |
| 2025-07-17 | 279.49 | $283.96 | 245900 |
| 2025-07-16 | 278.80 | $279.94 | 218300 |
| 2025-07-15 | 278.46 | $277.65 | 246962 |
| 2025-07-14 | 278.28 | $281.27 | 137000 |
| 2025-07-11 | 277.71 | $279.10 | 200123 |
| 2025-07-10 | 277.32 | $283.33 | 190900 |
| 2025-07-09 | 276.48 | $282.64 | 231110 |
| 2025-07-08 | 275.65 | $279.72 | 178647 |
| 2025-07-07 | 275.07 | $278.36 | 202300 |
| 2025-07-03 | 274.57 | $281.56 | 110400 |
| 2025-07-02 | 273.70 | $278.93 | 230626 |
| 2025-07-01 | 273.04 | $276.51 | 182835 |
| 2025-06-30 | 272.55 | $276.94 | 183300 |
| 2025-06-27 | 271.96 | $276.13 | 288600 |
| 2025-06-26 | 271.39 | $275.78 | 172400 |
| 2025-06-25 | 270.79 | $272.11 | 192415 |
| 2025-06-24 | 270.52 | $275.56 | 127100 |
| 2025-06-23 | 269.86 | $271.64 | 211342 |
| 2025-06-20 | 269.52 | $269.78 | 155636 |
| 2025-06-18 | 269.33 | $270.11 | 497300 |
| 2025-06-17 | 269.10 | $268.39 | 148100 |
| 2025-06-16 | 269.04 | $270.67 | 180250 |
| 2025-06-13 | 268.77 | $267.50 | 199634 |
| 2025-06-12 | 268.81 | $271.71 | 120957 |
| 2025-06-11 | 268.43 | $272.10 | 125504 |
| 2025-06-10 | 267.99 | $273.45 | 133752 |
| 2025-06-09 | 267.40 | $272.56 | 156867 |
| 2025-06-06 | 266.82 | $271.61 | 132300 |
| 2025-06-05 | 266.26 | $269.15 | 247300 |
| 2025-06-04 | 265.86 | $269.30 | 432633 |
| 2025-06-03 | 265.36 | $268.29 | 129441 |
| 2025-06-02 | 264.90 | $264.72 | 221542 |
| 2025-05-30 | 264.74 | $263.82 | 159800 |
| 2025-05-29 | 264.60 | $264.41 | 207731 |
| 2025-05-28 | 264.32 | $264.14 | 126800 |
| 2025-05-27 | 264.00 | $266.71 | 164900 |
| 2025-05-23 | 263.34 | $261.40 | 166200 |
| 2025-05-22 | 263.12 | $262.31 | 189837 |
| 2025-05-21 | 262.74 | $262.16 | 166700 |
| 2025-05-20 | 262.27 | $269.76 | 153150 |
| 2025-05-19 | 260.91 | $270.16 | 187609 |
| 2025-05-16 | 259.32 | $271.49 | 183220 |
| 2025-05-15 | 257.44 | $268.44 | 191201 |
| 2025-05-14 | 255.69 | $268.35 | 230039 |
| 2025-05-13 | 253.81 | $268.75 | 270144 |
| 2025-05-12 | 251.75 | $266.83 | 283302 |
| 2025-05-09 | 249.72 | $256.81 | 342079 |
| 2025-05-08 | 248.53 | $257.46 | 223900 |
| 2025-05-07 | 247.21 | $253.51 | 182304 |
| 2025-05-06 | 246.11 | $252.59 | 166230 |
| 2025-05-05 | 244.97 | $255.47 | 200116 |
| 2025-05-02 | 243.41 | $256.18 | 263324 |
| 2025-05-01 | 241.72 | $249.73 | 218800 |
| 2025-04-30 | 240.67 | $247.96 | 191847 |
| 2025-04-29 | 239.81 | $249.09 | 237218 |
| 2025-04-28 | 238.86 | $247.55 | 207437 |
| 2025-04-25 | 238.09 | $246.94 | 163116 |
| 2025-04-24 | 237.42 | $246.47 | 160921 |
| 2025-04-23 | 236.87 | $240.16 | 294644 |
| 2025-04-22 | 237.04 | $236.09 | 336014 |
| 2025-04-21 | 237.73 | $230.34 | 499426 |
| 2025-04-17 | 239.11 | $236.53 | 204000 |
| 2025-04-16 | 240.00 | $234.95 | 217516 |
| 2025-04-15 | 241.15 | $238.48 | 312838 |
| 2025-04-14 | 242.06 | $238.38 | 314253 |
| 2025-04-11 | 243.06 | $236.21 | 312163 |
| 2025-04-10 | 244.37 | $232.46 | 449300 |
| 2025-04-09 | 246.11 | $242.99 | 702606 |
| 2025-04-08 | 246.89 | $219.76 | 548523 |
| 2025-04-07 | 250.04 | $226.07 | 919505 |
| 2025-04-04 | 252.71 | $227.18 | 790103 |
| 2025-04-03 | 255.44 | $239.80 | 438432 |
| 2025-04-02 | 257.07 | $257.20 | 258200 |
| 2025-04-01 | 257.08 | $252.92 | 296700 |
| 2025-03-31 | 257.55 | $251.77 | 291200 |
| 2025-03-28 | 258.20 | $252.97 | 349848 |
| 2025-03-27 | 258.83 | $258.48 | 197600 |
| 2025-03-26 | 258.99 | $260.83 | 464325 |
| 2025-03-25 | 259.00 | $264.87 | 604200 |
| 2025-03-24 | 258.67 | $265.55 | 280605 |
| 2025-03-21 | 258.33 | $258.10 | 387831 |
| 2025-03-20 | 258.80 | $258.22 | 175125 |
| 2025-03-19 | 259.41 | $259.91 | 359524 |
| 2025-03-18 | 260.00 | $255.37 | 580136 |
| 2025-03-17 | 261.20 | $258.82 | 285035 |
| 2025-03-14 | 262.23 | $254.95 | 238459 |
| 2025-03-13 | 263.80 | $247.97 | 448265 |
| 2025-03-12 | 266.21 | $253.50 | 808100 |
| 2025-03-11 | 268.27 | $252.40 | 364121 |
| 2025-03-10 | 270.61 | $252.41 | 351332 |
| 2025-03-07 | 273.13 | $260.74 | 323450 |
| 2025-03-06 | 275.02 | $259.94 | 385971 |
| 2025-03-05 | 277.15 | $267.01 | 322000 |
| 2025-03-04 | 278.72 | $263.32 | 608500 |
| 2025-03-03 | 280.77 | $265.79 | 313230 |
| 2025-02-28 | 282.71 | $273.44 | 328519 |
| 2025-02-27 | 284.02 | $270.48 | 160333 |
| 2025-02-26 | 285.70 | $275.90 | 245815 |
| 2025-02-25 | 286.95 | $274.52 | 311100 |
| 2025-02-24 | 288.41 | $277.35 | 366102 |
| 2025-02-21 | 289.68 | $279.25 | 261349 |
| 2025-02-20 | 290.85 | $288.09 | 201513 |
| 2025-02-19 | 291.21 | $291.27 | 283900 |
| 2025-02-18 | 291.29 | $293.12 | 179863 |
| 2025-02-14 | 291.18 | $290.89 | 143900 |
| 2025-02-13 | 291.26 | $290.15 | 226900 |
| 2025-02-12 | 291.41 | $286.97 | 172238 |
| 2025-02-11 | 291.84 | $288.01 | 178300 |
| 2025-02-10 | 292.13 | $291.48 | 150100 |
| 2025-02-07 | 292.04 | $290.33 | 294236 |
| 2025-02-06 | 292.02 | $293.69 | 156100 |
| 2025-02-05 | 291.64 | $295.02 | 133700 |
| 2025-02-04 | 291.10 | $291.57 | 175700 |
| 2025-02-03 | 290.86 | $289.14 | 339000 |
| 2025-01-31 | 290.81 | $291.81 | 299800 |
| 2025-01-30 | 290.45 | $294.71 | 260570 |
| 2025-01-29 | 289.75 | $290.89 | 155829 |
| 2025-01-28 | 289.37 | $292.38 | 217900 |
| 2025-01-27 | 288.83 | $289.85 | 238350 |
| 2025-01-24 | 288.51 | $295.33 | 160500 |
| 2025-01-23 | 287.62 | $296.33 | 157964 |
| 2025-01-22 | 286.56 | $294.70 | 185228 |
| 2025-01-21 | 285.60 | $295.14 | 239000 |
| 2025-01-17 | 284.53 | $290.01 | 169262 |
| 2025-01-16 | 283.96 | $288.96 | 242800 |
| 2025-01-15 | 283.54 | $286.91 | 246705 |
| 2025-01-14 | 283.36 | $282.73 | 246907 |
| 2025-01-13 | 283.63 | $280.65 | 294100 |
| 2025-01-10 | 284.19 | $279.94 | 327803 |
| 2025-01-08 | 284.89 | $283.93 | 199963 |
| 2025-01-07 | 285.28 | $284.17 | 214300 |
| 2025-01-06 | 285.73 | $287.23 | 713564 |
| 2025-01-03 | 285.96 | $286.24 | 220227 |
| 2025-01-02 | 286.36 | $280.59 | 247146 |
| 2024-12-31 | 287.40 | $280.06 | 472151 |
| 2024-12-30 | 288.60 | $280.47 | 228720 |
| 2024-12-27 | 289.85 | $283.28 | 161700 |
| 2024-12-26 | 290.92 | $287.53 | 151465 |
| 2024-12-24 | 291.64 | $286.01 | 107940 |
| 2024-12-23 | 292.58 | $283.20 | 432700 |
| 2024-12-20 | 293.86 | $283.79 | 308621 |
| 2024-12-19 | 295.13 | $280.57 | 326100 |
| 2024-12-18 | 296.73 | $281.53 | 338500 |
| 2024-12-17 | 298.27 | $294.41 | 202200 |
| 2024-12-16 | 298.53 | $297.42 | 217100 |
| 2024-12-13 | 298.41 | $295.02 | 166433 |
| 2024-12-12 | 298.48 | $296.24 | 316722 |
| 2024-12-11 | 298.40 | $298.45 | 216293 |
| 2024-12-10 | 298.07 | $295.45 | 274700 |
| 2024-12-09 | 298.02 | $298.72 | 389208 |
| 2024-12-06 | 297.62 | $302.55 | 194321 |
| 2024-12-05 | 296.78 | $300.38 | 219938 |
| 2024-12-04 | 296.07 | $304.19 | 318700 |
| 2024-12-03 | 294.85 | $301.51 | 421658 |
| 2024-12-02 | 293.73 | $300.96 | 302116 |
| 2024-11-29 | 292.51 | $301.67 | 173300 |
| 2024-11-27 | 291.06 | $300.23 | 200611 |
| 2024-11-26 | 289.60 | $299.96 | 597237 |
| 2024-11-25 | 288.04 | $301.65 | 814806 |
| 2024-11-22 | 286.17 | $297.85 | 357720 |
| 2024-11-21 | 284.53 | $292.61 | 322706 |
| 2024-11-20 | 283.27 | $288.40 | 279800 |
| 2024-11-19 | 282.31 | $285.94 | 272218 |
| 2024-11-18 | 281.51 | $282.38 | 408000 |
| 2024-11-15 | 280.99 | $280.47 | 400518 |
| 2024-11-14 | 280.63 | $284.98 | 463606 |
| 2024-11-13 | 279.78 | $289.21 | 274239 |
| 2024-11-12 | 278.45 | $290.86 | 445900 |
| 2024-11-11 | 276.88 | $294.49 | 362584 |
| 2024-11-08 | 274.86 | $290.26 | 380729 |
| 2024-11-07 | 273.15 | $286.29 | 315851 |
| 2024-11-06 | 271.73 | $284.14 | 439530 |
| 2024-11-05 | 270.45 | $274.19 | 215100 |
| 2024-11-04 | 270.07 | $269.05 | 281966 |
| 2024-11-01 | 270.17 | $268.31 | 225750 |
| 2024-10-31 | 270.34 | $266.84 | 341900 |
| 2024-10-30 | 270.63 | $270.90 | 155029 |
| 2024-10-29 | 270.51 | $271.96 | 183200 |
| 2024-10-28 | 270.26 | $271.54 | 216900 |
| 2024-10-25 | 270.02 | $268.69 | 274921 |
| 2024-10-24 | 270.05 | $268.76 | 190122 |
| 2024-10-23 | 270.07 | $267.49 | 175312 |
| 2024-10-22 | 270.19 | $269.76 | 160822 |
| 2024-10-21 | 270.08 | $271.43 | 177446 |
| 2024-10-18 | 269.80 | $273.70 | 215900 |
| 2024-10-17 | 269.26 | $272.90 | 235700 |
| 2024-10-16 | 268.77 | $274.01 | 200361 |
| 2024-10-15 | 268.13 | $271.85 | 258447 |
| 2024-10-14 | 267.64 | $273.42 | 127836 |
| 2024-10-11 | 266.95 | $272.06 | 151409 |
| 2024-10-10 | 266.33 | $267.37 | 184730 |
| 2024-10-09 | 266.09 | $268.35 | 283048 |
| 2024-10-08 | 265.69 | $266.86 | 145200 |
| 2024-10-07 | 265.34 | $265.48 | 195600 |
| 2024-10-04 | 265.06 | $267.78 | 197900 |
| 2024-10-03 | 264.45 | $264.18 | 387500 |
| 2024-10-02 | 264.13 | $265.34 | 229000 |
| 2024-10-01 | 263.65 | $264.58 | 400794 |
| 2024-09-30 | 263.18 | $267.37 | 203400 |
| 2024-09-27 | 262.41 | $267.65 | 233600 |
| 2024-09-26 | 261.59 | $266.25 | 204232 |
| 2024-09-25 | 260.86 | $264.89 | 192300 |
| 2024-09-24 | 260.24 | $267.66 | 139114 |
| 2024-09-23 | 259.33 | $266.89 | 307315 |
| 2024-09-20 | 258.47 | $266.34 | 217731 |
| 2024-09-19 | 257.62 | $267.41 | 224900 |
| 2024-09-18 | 256.63 | $262.60 | 326400 |
| 2024-09-17 | 256.06 | $262.74 | 252047 |
| 2024-09-16 | 255.46 | $261.12 | 248846 |
| 2024-09-13 | 254.98 | $259.61 | 191900 |
| 2024-09-12 | 254.62 | $255.28 | 210117 |
| 2024-09-11 | 254.64 | $252.32 | 219012 |
| 2024-09-10 | 254.93 | $249.43 | 211100 |
| 2024-09-09 | 255.48 | $249.52 | 167400 |
| 2024-09-06 | 256.01 | $247.69 | 245900 |
| 2024-09-05 | 256.70 | $251.90 | 325100 |
| 2024-09-04 | 256.95 | $253.09 | 204442 |
| 2024-09-03 | 257.03 | $253.46 | 152733 |
| 2024-08-30 | 257.01 | $261.38 | 210200 |
| 2024-08-29 | 256.17 | $260.16 | 159204 |
| 2024-08-28 | 255.43 | $258.14 | 198244 |
| 2024-08-27 | 254.89 | $260.81 | 180200 |
| 2024-08-26 | 254.08 | $262.06 | 276035 |
| 2024-08-23 | 253.15 | $262.58 | 371621 |
| 2024-08-22 | 252.17 | $256.86 | 214531 |
| 2024-08-21 | 251.72 | $259.18 | 191300 |
| 2024-08-20 | 251.03 | $255.50 | 211906 |
| 2024-08-19 | 250.71 | $257.85 | 175521 |
| 2024-08-16 | 250.19 | $254.67 | 292800 |
| 2024-08-15 | 249.98 | $255.01 | 233731 |
| 2024-08-14 | 249.75 | $248.71 | 265917 |
| 2024-08-13 | 250.18 | $249.74 | 301908 |
| 2024-08-12 | 250.61 | $245.35 | 231500 |
| 2024-08-09 | 251.53 | $246.78 | 272806 |
| 2024-08-08 | 252.36 | $247.04 | 268100 |
| 2024-08-07 | 253.22 | $240.63 | 252033 |
| 2024-08-06 | 254.72 | $242.96 | 457967 |
| 2024-08-05 | 256.03 | $240.48 | 361199 |
| 2024-08-02 | 257.62 | $247.08 | 509100 |
| 2024-08-01 | 258.59 | $254.75 | 469100 |
| 2024-07-31 | 258.81 | $261.41 | 395500 |
| 2024-07-30 | 258.34 | $259.31 | 385716 |
| 2024-07-29 | 258.01 | $259.86 | 1.5M |
| 2024-07-26 | 257.58 | $260.82 | 262700 |
| 2024-07-25 | 257.01 | $256.13 | 397747 |
| 2024-07-24 | 256.85 | $254.25 | 336041 |
| 2024-07-23 | 256.84 | $261.19 | 350780 |
| 2024-07-22 | 256.11 | $260.44 | 254006 |
| 2024-07-19 | 255.39 | $257.15 | 274700 |
| 2024-07-18 | 254.94 | $257.85 | 352060 |
| 2024-07-17 | 254.38 | $262.57 | 352374 |
| 2024-07-16 | 253.31 | $267.94 | 454545 |
| 2024-07-15 | 251.62 | $261.29 | 353700 |
| 2024-07-12 | 250.51 | $258.49 | 578824 |
| 2024-07-11 | 249.64 | $255.17 | 282355 |
| 2024-07-10 | 249.06 | $249.74 | 198500 |
| 2024-07-09 | 248.99 | $248.10 | 422110 |
| 2024-07-08 | 249.07 | $250.02 | 251700 |
| 2024-07-05 | 248.97 | $249.54 | 139659 |
| 2024-07-03 | 248.92 | $249.71 | 115334 |
| 2024-07-02 | 248.83 | $248.68 | 219002 |
| 2024-07-01 | 248.84 | $248.27 | 204574 |
| 2024-06-28 | 248.91 | $250.13 | 311621 |
| 2024-06-27 | 248.79 | $250.00 | 205220 |
| 2024-06-26 | 248.68 | $247.91 | 253700 |
| 2024-06-25 | 248.79 | $248.20 | 179737 |
| 2024-06-24 | 248.90 | $249.06 | 314136 |
| 2024-06-21 | 248.93 | $248.65 | 150622 |
| 2024-06-20 | 249.03 | $247.45 | 280045 |
| 2024-06-18 | 249.28 | $248.91 | 274560 |
| 2024-06-17 | 249.43 | $248.26 | 176400 |
| 2024-06-14 | 249.68 | $246.93 | 185837 |
| 2024-06-13 | 250.09 | $250.13 | 113200 |
| 2024-06-12 | 250.24 | $252.44 | 546012 |
| 2024-06-11 | 250.17 | $248.64 | 114800 |
| 2024-06-10 | 250.48 | $249.10 | 134429 |
| 2024-06-07 | 250.76 | $246.92 | 252717 |
| 2024-06-06 | 251.27 | $249.74 | 239624 |
| 2024-06-05 | 251.51 | $250.75 | 242500 |
| 2024-06-04 | 251.66 | $246.20 | 218020 |
| 2024-06-03 | 252.28 | $248.90 | 194800 |
| 2024-05-31 | 252.63 | $250.22 | 224944 |
| 2024-05-30 | 252.84 | $249.38 | 177800 |
| 2024-05-29 | 253.09 | $249.33 | 415300 |
| 2024-05-28 | 253.31 | $252.55 | 158340 |
| 2024-05-24 | 253.20 | $253.07 | 164227 |
| 2024-05-23 | 253.00 | $250.34 | 224633 |
| 2024-05-22 | 253.03 | $254.36 | 94830 |
| 2024-05-21 | 252.62 | $255.75 | 123200 |
| 2024-05-20 | 252.03 | $256.90 | 143861 |
| 2024-05-17 | 251.25 | $255.38 | 183100 |
| 2024-05-16 | 250.53 | $255.17 | 188500 |
| 2024-05-15 | 249.76 | $257.67 | 183900 |
| 2024-05-14 | 248.66 | $254.37 | 165953 |
| 2024-05-13 | 247.82 | $251.78 | 158198 |
| 2024-05-10 | 247.19 | $251.38 | 1.2M |
| 2024-05-09 | 246.57 | $252.41 | 167900 |
| 2024-05-08 | 245.87 | $249.84 | 153200 |
| 2024-05-07 | 245.41 | $252.46 | 138300 |
| 2024-05-06 | 244.74 | $252.02 | 167500 |
| 2024-05-03 | 244.12 | $248.04 | 204819 |
| 2024-05-02 | 243.91 | $245.51 | 295300 |
| 2024-05-01 | 243.97 | $242.03 | 402600 |
| 2024-04-30 | 244.43 | $241.72 | 168100 |
| 2024-04-29 | 244.97 | $247.03 | 171200 |
| 2024-04-26 | 245.07 | $245.30 | 171049 |
| 2024-04-25 | 245.40 | $243.27 | 233846 |
| 2024-04-24 | 246.01 | $244.19 | 374237 |
| 2024-04-23 | 246.58 | $244.63 | 280996 |
| 2024-04-22 | 247.18 | $240.40 | 277480 |
| 2024-04-19 | 248.26 | $237.63 | 457200 |
| 2024-04-18 | 249.70 | $238.85 | 267200 |
| 2024-04-17 | 251.12 | $240.00 | 319959 |
| 2024-04-16 | 252.48 | $242.42 | 255000 |
| 2024-04-15 | 253.67 | $243.26 | 267800 |
| 2024-04-12 | 254.81 | $247.95 | 216479 |
| 2024-04-11 | 255.53 | $252.89 | 179900 |
| 2024-04-10 | 255.79 | $252.28 | 223422 |
| 2024-04-09 | 256.13 | $257.28 | 217101 |
| 2024-04-08 | 255.98 | $255.69 | 280910 |
| 2024-04-05 | 255.99 | $254.38 | 262520 |
| 2024-04-04 | 256.15 | $252.47 | 221124 |
| 2024-04-03 | 256.50 | $255.10 | 193900 |
| 2024-04-02 | 256.59 | $254.05 | 536100 |
| 2024-04-01 | 256.80 | $258.31 | 227600 |
| 2024-03-28 | 256.59 | $260.72 | 196646 |
| 2024-03-27 | 256.12 | $260.10 | 333913 |
| 2024-03-26 | 255.67 | $256.81 | 230800 |
| 2024-03-25 | 255.51 | $257.06 | 157956 |
| 2024-03-22 | 255.29 | $257.00 | 179200 |
| 2024-03-21 | 255.04 | $259.35 | 250208 |
| 2024-03-20 | 254.51 | $257.06 | 165990 |
| 2024-03-19 | 254.13 | $253.08 | 171849 |
| 2024-03-18 | 254.09 | $251.72 | 177100 |
| 2024-03-15 | 254.17 | $251.89 | 302300 |
| 2024-03-14 | 254.24 | $252.51 | 552406 |
| 2024-03-13 | 254.22 | $256.47 | 161432 |
| 2024-03-12 | 253.75 | $255.91 | 215400 |
| 2024-03-11 | 253.30 | $254.90 | 166404 |
| 2024-03-08 | 252.91 | $257.24 | 387674 |
| 2024-03-07 | 252.23 | $258.24 | 331100 |
| 2024-03-06 | 251.36 | $255.56 | 514531 |
| 2024-03-05 | 250.67 | $253.10 | 243500 |
| 2024-03-04 | 250.14 | $257.41 | 220100 |
| 2024-03-01 | 249.11 | $256.62 | 313942 |
| 2024-02-29 | 248.07 | $253.57 | 295518 |
| 2024-02-28 | 247.23 | $251.73 | 181337 |
| 2024-02-27 | 246.51 | $252.48 | 821000 |
| 2024-02-26 | 245.66 | $249.85 | 1.2M |
| 2024-02-23 | 245.00 | $248.02 | 520825 |
| 2024-02-22 | 244.47 | $247.66 | 301397 |
| 2024-02-21 | 243.91 | $243.50 | 263736 |
| 2024-02-20 | 243.73 | $245.77 | 679600 |
| 2024-02-16 | 243.30 | $248.96 | 316574 |
| 2024-02-15 | 242.49 | $251.64 | 282249 |
| 2024-02-14 | 241.34 | $247.37 | 305821 |
| 2024-02-13 | 240.52 | $241.64 | 1.9M |
| 2024-02-12 | 240.21 | $248.61 | 283500 |
| 2024-02-09 | 239.16 | $246.57 | 270529 |
| 2024-02-08 | 238.25 | $243.59 | 210405 |
| 2024-02-07 | 237.58 | $239.78 | 361725 |
| 2024-02-06 | 237.26 | $238.73 | 362600 |
| 2024-02-05 | 237.03 | $236.51 | 365450 |
| 2024-02-02 | 236.99 | $239.21 | 588497 |
| 2024-02-01 | 236.65 | $238.73 | 301700 |
| 2024-01-31 | 236.34 | $234.77 | 220850 |
| 2024-01-30 | 236.41 | $239.45 | 222700 |
| 2024-01-29 | 236.06 | $241.53 | 438526 |
| 2024-01-26 | 235.52 | $237.02 | 237700 |
| 2024-01-25 | 235.45 | $237.02 | 265607 |
| 2024-01-24 | 235.42 | $235.94 | 265413 |
| 2024-01-23 | 235.52 | $238.52 | 211749 |
| 2024-01-22 | 235.39 | $238.77 | 400900 |
| 2024-01-19 | 235.22 | $235.12 | 344569 |
| 2024-01-18 | 235.43 | $232.78 | 192445 |
| 2024-01-17 | 235.90 | $231.00 | 275900 |
| 2024-01-16 | 236.56 | $232.51 | 523300 |
| 2024-01-12 | 237.11 | $234.15 | 268000 |
| 2024-01-11 | 237.50 | $234.84 | 252950 |
| 2024-01-10 | 237.79 | $235.88 | 235653 |
| 2024-01-09 | 237.93 | $235.60 | 190000 |
| 2024-01-08 | 238.06 | $236.84 | 369619 |
| 2024-01-05 | 238.00 | $231.77 | 250738 |
| 2024-01-04 | 238.39 | $232.20 | 199626 |
| 2024-01-03 | 238.69 | $232.05 | 448138 |
| 2024-01-02 | 238.99 | $238.77 | 424822 |
| 2023-12-29 | 238.57 | $241.77 | 221148 |
| 2023-12-28 | 237.76 | $245.17 | 407300 |
| 2023-12-27 | 236.50 | $245.46 | 323831 |
| 2023-12-26 | 235.07 | $244.59 | 368707 |
| 2023-12-22 | 233.59 | $242.34 | 432645 |
| 2023-12-21 | 232.20 | $240.82 | 497038 |
| 2023-12-20 | 230.85 | $236.52 | 310768 |
| 2023-12-19 | 229.79 | $242.07 | 312405 |
| 2023-12-18 | 228.09 | $238.04 | 325414 |
| 2023-12-15 | 226.66 | $237.55 | 556500 |
| 2023-12-14 | 225.16 | $239.14 | 418207 |
| 2023-12-13 | 223.39 | $233.84 | 307849 |
| 2023-12-12 | 222.03 | $227.10 | 278500 |
| 2023-12-11 | 221.21 | $226.64 | 233958 |
| 2023-12-08 | 220.34 | $225.52 | 284990 |
| 2023-12-07 | 219.46 | $223.99 | 222500 |
| 2023-12-06 | 218.64 | $222.95 | 327111 |
| 2023-12-05 | 217.84 | $223.56 | 303987 |
| 2023-12-04 | 216.91 | $226.38 | 270500 |
| 2023-12-01 | 215.62 | $225.14 | 339900 |
| 2023-11-30 | 214.35 | $218.61 | 228038 |
| 2023-11-29 | 213.61 | $217.61 | 268500 |
| 2023-11-28 | 212.88 | $216.31 | 289700 |
| 2023-11-27 | 212.18 | $216.98 | 299032 |
| 2023-11-24 | 211.32 | $217.19 | 105600 |
| 2023-11-22 | 210.35 | $216.17 | 356015 |
| 2023-11-21 | 209.40 | $214.68 | 211246 |
| 2023-11-20 | 208.53 | $216.56 | 289900 |
| 2023-11-17 | 207.42 | $214.54 | 408145 |
| 2023-11-16 | 206.44 | $212.47 | 391208 |
| 2023-11-15 | 205.64 | $215.22 | 481800 |
| 2023-11-14 | 204.54 | $214.47 | 515250 |
| 2023-11-13 | 203.52 | $205.01 | 307600 |
| 2023-11-10 | 203.43 | $205.07 | 327929 |
| 2023-11-09 | 203.35 | $202.66 | 351700 |
| 2023-11-08 | 203.54 | $205.88 | 235200 |
| 2023-11-07 | 203.46 | $207.41 | 253535 |
| 2023-11-06 | 203.28 | $206.58 | 492313 |
| 2023-11-03 | 203.20 | $208.95 | 431105 |
| 2023-11-02 | 202.91 | $203.80 | 352204 |
| 2023-11-01 | 203.13 | $199.66 | 372029 |
| 2023-10-31 | 203.79 | $199.07 | 291328 |
| 2023-10-30 | 204.55 | $197.18 | 254138 |
| 2023-10-27 | 205.55 | $196.36 | 376900 |
| 2023-10-26 | 206.72 | $198.39 | 502907 |
| 2023-10-25 | 207.78 | $198.67 | 284218 |
| 2023-10-24 | 208.87 | $204.04 | 282700 |
| 2023-10-23 | 209.49 | $201.80 | 328200 |
| 2023-10-20 | 210.37 | $203.48 | 260061 |
| 2023-10-19 | 211.14 | $206.23 | 199500 |
| 2023-10-18 | 211.68 | $209.45 | 170869 |
| 2023-10-17 | 211.95 | $214.60 | 398700 |
| 2023-10-16 | 211.77 | $212.26 | 175643 |
| 2023-10-13 | 211.85 | $208.66 | 232507 |
| 2023-10-12 | 212.34 | $210.13 | 204700 |
| 2023-10-11 | 212.76 | $215.31 | 115623 |
| 2023-10-10 | 212.72 | $215.31 | 194733 |
| 2023-10-09 | 212.73 | $212.17 | 185400 |
| 2023-10-06 | 213.11 | $211.02 | 534500 |
| 2023-10-05 | 213.66 | $208.51 | 310500 |
| 2023-10-04 | 214.53 | $208.77 | 241139 |
| 2023-10-03 | 215.46 | $207.72 | 315500 |
| 2023-10-02 | 216.60 | $212.15 | 247517 |
| 2023-09-29 | 217.40 | $214.18 | 188700 |
| 2023-09-28 | 218.08 | $214.79 | 164132 |
| 2023-09-27 | 218.78 | $212.76 | 312200 |
| 2023-09-26 | 219.74 | $210.59 | 226813 |
| 2023-09-25 | 220.97 | $213.46 | 196342 |
| 2023-09-22 | 221.97 | $212.95 | 225900 |
| 2023-09-21 | 223.05 | $213.32 | 186525 |
| 2023-09-20 | 224.14 | $218.28 | 119925 |
| 2023-09-19 | 224.79 | $220.53 | 273600 |
| 2023-09-18 | 225.22 | $221.46 | 133230 |
| 2023-09-15 | 225.56 | $222.49 | 149900 |
| 2023-09-14 | 225.79 | $225.25 | 156100 |
| 2023-09-13 | 225.74 | $223.21 | 96500 |
| 2023-09-12 | 225.91 | $224.72 | 151900 |
| 2023-09-11 | 225.96 | $225.56 | 131400 |
| 2023-09-08 | 225.93 | $224.85 | 162419 |
| 2023-09-07 | 225.99 | $225.95 | 135732 |
| 2023-09-06 | 225.96 | $227.91 | 127107 |
| 2023-09-05 | 225.74 | $227.93 | 183000 |
| 2023-09-01 | 225.55 | $231.78 | 143700 |
| 2023-08-31 | 224.98 | $229.51 | 134600 |
| 2023-08-30 | 224.65 | $229.35 | 187316 |
| 2023-08-29 | 224.35 | $227.86 | 248504 |
| 2023-08-28 | 224.24 | $223.38 | 125201 |
| 2023-08-25 | 224.63 | $222.18 | 180100 |
| 2023-08-24 | 225.21 | $220.40 | 147312 |
| 2023-08-23 | 226.02 | $224.37 | 117000 |
| 2023-08-22 | 226.51 | $221.64 | 174100 |
| 2023-08-21 | 227.33 | $221.50 | 148000 |
| 2023-08-18 | 228.22 | $220.83 | 167820 |
| 2023-08-17 | 229.25 | $219.68 | 191100 |
| 2023-08-16 | 230.47 | $223.41 | 148600 |
| 2023-08-15 | 231.40 | $226.66 | 140948 |
| 2023-08-14 | 232.09 | $229.20 | 228952 |
| 2023-08-11 | 232.57 | $227.96 | 261600 |
| 2023-08-10 | 233.20 | $227.91 | 300300 |
| 2023-08-09 | 233.89 | $227.93 | 172212 |
| 2023-08-08 | 234.61 | $229.79 | 193905 |
| 2023-08-07 | 235.17 | $231.80 | 156800 |
| 2023-08-04 | 235.54 | $231.77 | 258402 |
| 2023-08-03 | 235.88 | $232.60 | 179000 |
| 2023-08-02 | 236.11 | $233.22 | 165714 |
| 2023-08-01 | 236.25 | $238.10 | 151900 |
| 2023-07-31 | 235.89 | $239.48 | 164009 |
| 2023-07-28 | 235.34 | $236.74 | 138700 |
| 2023-07-27 | 235.02 | $233.15 | 152600 |
| 2023-07-26 | 235.00 | $236.64 | 122838 |
| 2023-07-25 | 234.60 | $235.74 | 140535 |
| 2023-07-24 | 234.20 | $235.19 | 202500 |
| 2023-07-21 | 233.79 | $236.08 | 202345 |
| 2023-07-20 | 233.23 | $235.86 | 140900 |
| 2023-07-19 | 232.64 | $238.90 | 306642 |
| 2023-07-18 | 231.70 | $238.56 | 197012 |
| 2023-07-17 | 230.74 | $237.36 | 240000 |
| 2023-07-14 | 229.85 | $235.36 | 202935 |
| 2023-07-13 | 229.11 | $237.88 | 136021 |
| 2023-07-12 | 228.08 | $236.00 | 207837 |
| 2023-07-11 | 227.19 | $233.55 | 137300 |
| 2023-07-10 | 226.47 | $230.96 | 190944 |
| 2023-07-07 | 225.97 | $226.24 | 232149 |
| 2023-07-06 | 225.91 | $224.47 | 158907 |
| 2023-07-05 | 226.01 | $227.81 | 185700 |
| 2023-07-03 | 225.76 | $229.72 | 108720 |
| 2023-06-30 | 225.28 | $229.74 | 158400 |
| 2023-06-29 | 224.74 | $227.81 | 99618 |
| 2023-06-28 | 224.31 | $225.53 | 196600 |
| 2023-06-27 | 224.05 | $224.33 | 153617 |
| 2023-06-26 | 223.86 | $220.44 | 227500 |
| 2023-06-23 | 224.00 | $220.38 | 144000 |
| 2023-06-22 | 224.11 | $223.81 | 118600 |
| 2023-06-21 | 223.86 | $224.72 | 137708 |
| 2023-06-20 | 223.50 | $225.97 | 178722 |
| 2023-06-16 | 222.96 | $227.11 | 200510 |
| 2023-06-15 | 222.27 | $228.54 | 211723 |
| 2023-06-14 | 221.38 | $226.73 | 210700 |
| 2023-06-13 | 220.60 | $228.32 | 249248 |
| 2023-06-12 | 219.60 | $225.19 | 166346 |
| 2023-06-09 | 218.84 | $222.75 | 133100 |
| 2023-06-08 | 218.26 | $224.42 | 109048 |
| 2023-06-07 | 217.48 | $224.64 | 157140 |
| 2023-06-06 | 216.62 | $223.22 | 229702 |
| 2023-06-05 | 215.85 | $219.46 | 301547 |
| 2023-06-02 | 215.42 | $221.17 | 179371 |
| 2023-06-01 | 214.76 | $216.12 | 189244 |
| 2023-05-31 | 214.56 | $213.61 | 165907 |
| 2023-05-30 | 214.58 | $214.88 | 181600 |
| 2023-05-26 | 214.48 | $214.62 | 136428 |
| 2023-05-25 | 214.40 | $212.44 | 128800 |
| 2023-05-24 | 214.53 | $213.86 | 125919 |
| 2023-05-23 | 214.50 | $215.93 | 190422 |
| 2023-05-22 | 214.25 | $218.38 | 232300 |
| 2023-05-19 | 213.76 | $215.98 | 123600 |
| 2023-05-18 | 213.50 | $217.05 | 121251 |
| 2023-05-17 | 213.13 | $215.31 | 156039 |
| 2023-05-16 | 212.94 | $211.98 | 112919 |
| 2023-05-15 | 213.08 | $215.62 | 141200 |
| 2023-05-12 | 212.89 | $212.58 | 77439 |
| 2023-05-11 | 213.00 | $212.94 | 141734 |
| 2023-05-10 | 213.10 | $214.40 | 178100 |
| 2023-05-09 | 213.05 | $213.26 | 91710 |
| 2023-05-08 | 213.12 | $213.62 | 137000 |
| 2023-05-05 | 213.16 | $213.36 | 157700 |
| 2023-05-04 | 213.21 | $209.12 | 176100 |
| 2023-05-03 | 213.67 | $211.43 | 118268 |
| 2023-05-02 | 213.92 | $210.59 | 168407 |
| 2023-05-01 | 214.28 | $214.31 | 128900 |
| 2023-04-28 | 214.30 | $213.69 | 145300 |
| 2023-04-27 | 214.36 | $211.86 | 152554 |
| 2023-04-26 | 214.60 | $209.55 | 180037 |
| 2023-04-25 | 215.05 | $211.25 | 138800 |
| 2023-04-24 | 215.32 | $216.25 | 90242 |
| 2023-04-21 | 215.08 | $216.85 | 174800 |
| 2023-04-20 | 214.72 | $215.69 | 121374 |
| 2023-04-19 | 214.42 | $217.02 | 86734 |
| 2023-04-18 | 213.97 | $217.20 | 313900 |
| 2023-04-17 | 213.46 | $217.13 | 459100 |
| 2023-04-14 | 212.90 | $215.44 | 119725 |
| 2023-04-13 | 212.46 | $216.74 | 159708 |
| 2023-04-12 | 211.86 | $213.75 | 141800 |
| 2023-04-11 | 211.52 | $215.35 | 185900 |
| 2023-04-10 | 210.99 | $213.56 | 229600 |
| 2023-04-06 | 210.59 | $211.10 | 137413 |
| 2023-04-05 | 210.45 | $210.71 | 124028 |
| 2023-04-04 | 210.38 | $213.47 | 134700 |
| 2023-04-03 | 210.07 | $216.34 | 173505 |
| 2023-03-31 | 209.52 | $216.41 | 150400 |
| 2023-03-30 | 209.00 | $211.95 | 248054 |
| 2023-03-29 | 208.95 | $211.36 | 134507 |
| 2023-03-28 | 208.99 | $207.92 | 119128 |
| 2023-03-27 | 209.41 | $208.25 | 232600 |
| 2023-03-24 | 209.84 | $206.52 | 124009 |
| 2023-03-23 | 210.50 | $205.68 | 155144 |
| 2023-03-22 | 211.31 | $205.83 | 162035 |
| 2023-03-21 | 212.17 | $211.24 | 213517 |
| 2023-03-20 | 212.55 | $207.43 | 162716 |
| 2023-03-17 | 213.38 | $205.27 | 230200 |
| 2023-03-16 | 214.51 | $209.54 | 253938 |
| 2023-03-15 | 215.33 | $206.48 | 273631 |
| 2023-03-14 | 216.53 | $209.53 | 226331 |
| 2023-03-13 | 217.52 | $205.97 | 542976 |
| 2023-03-10 | 218.92 | $207.27 | 346500 |
| 2023-03-09 | 220.28 | $213.90 | 135106 |
| 2023-03-08 | 221.07 | $219.36 | 139500 |
| 2023-03-07 | 221.38 | $219.21 | 152739 |
| 2023-03-06 | 221.75 | $221.95 | 138940 |
| 2023-03-03 | 221.89 | $224.52 | 292639 |
| 2023-03-02 | 221.84 | $220.58 | 304723 |
| 2023-03-01 | 222.19 | $219.15 | 164344 |
| 2023-02-28 | 222.71 | $218.75 | 148200 |
| 2023-02-27 | 223.27 | $218.61 | 137930 |
| 2023-02-24 | 223.85 | $217.77 | 178800 |
| 2023-02-23 | 224.53 | $220.78 | 144343 |
| 2023-02-22 | 224.91 | $219.89 | 136312 |
| 2023-02-21 | 225.37 | $218.71 | 171852 |
| 2023-02-17 | 225.95 | $225.10 | 177206 |
| 2023-02-16 | 225.87 | $225.96 | 315400 |
| 2023-02-15 | 225.64 | $229.35 | 245046 |
| 2023-02-14 | 225.01 | $226.10 | 489614 |
| 2023-02-13 | 224.65 | $225.04 | 143600 |
| 2023-02-10 | 224.35 | $222.29 | 179800 |
| 2023-02-09 | 224.27 | $223.62 | 224330 |
| 2023-02-08 | 224.01 | $226.58 | 229236 |
| 2023-02-07 | 223.38 | $229.43 | 196700 |
| 2023-02-06 | 222.36 | $226.84 | 287539 |
| 2023-02-03 | 221.48 | $230.37 | 278400 |
| 2023-02-02 | 220.12 | $233.54 | 364600 |
| 2023-02-01 | 218.30 | $228.89 | 261448 |
| 2023-01-31 | 216.78 | $223.95 | 669846 |
| 2023-01-30 | 215.63 | $218.75 | 418600 |
| 2023-01-27 | 214.88 | $222.53 | 475911 |
| 2023-01-26 | 213.64 | $220.24 | 192348 |
| 2023-01-25 | 212.51 | $218.37 | 156200 |
| 2023-01-24 | 211.48 | $218.46 | 174126 |
| 2023-01-23 | 210.35 | $219.67 | 414200 |
| 2023-01-20 | 209.03 | $215.53 | 359005 |
| 2023-01-19 | 208.02 | $211.10 | 433100 |
| 2023-01-18 | 207.39 | $214.22 | 828400 |
| 2023-01-17 | 206.39 | $216.55 | 242636 |
| 2023-01-13 | 205.13 | $216.15 | 329030 |
| 2023-01-12 | 203.87 | $214.56 | 478800 |
| 2023-01-11 | 202.75 | $211.96 | 247702 |
| 2023-01-10 | 201.86 | $208.35 | 432300 |
| 2023-01-09 | 201.30 | $205.09 | 200900 |
| 2023-01-06 | 201.07 | $203.51 | 239342 |
| 2023-01-05 | 201.00 | $199.56 | 230000 |
| 2023-01-04 | 201.33 | $201.96 | 258532 |
| 2023-01-03 | 201.47 | $198.77 | 288235 |
| 2022-12-30 | 202.00 | $200.54 | 334114 |
| 2022-12-29 | 202.43 | $200.71 | 313953 |
| 2022-12-28 | 202.91 | $195.34 | 362196 |
| 2022-12-27 | 203.96 | $198.12 | 379900 |
| 2022-12-23 | 204.79 | $200.11 | 227344 |
| 2022-12-22 | 205.48 | $200.13 | 419200 |
| 2022-12-21 | 206.22 | $203.31 | 309900 |
| 2022-12-20 | 206.69 | $199.96 | 255000 |
| 2022-12-19 | 207.51 | $198.79 | 323918 |
| 2022-12-16 | 208.49 | $202.89 | 276800 |
| 2022-12-15 | 209.11 | $204.84 | 452903 |
| 2022-12-14 | 209.56 | $210.71 | 238300 |
| 2022-12-13 | 209.49 | $211.40 | 288534 |
| 2022-12-12 | 209.35 | $208.64 | 245700 |
| 2022-12-09 | 209.51 | $205.55 | 260547 |
| 2022-12-08 | 209.98 | $208.02 | 292900 |
| 2022-12-07 | 210.17 | $205.27 | 403900 |
| 2022-12-06 | 210.61 | $205.72 | 518400 |
| 2022-12-05 | 210.98 | $210.44 | 361804 |
| 2022-12-02 | 210.85 | $216.05 | 254900 |
| 2022-12-01 | 210.12 | $215.31 | 312023 |
| 2022-11-30 | 209.39 | $214.53 | 391511 |
| 2022-11-29 | 208.71 | $207.27 | 301300 |
| 2022-11-28 | 208.73 | $207.18 | 226900 |
| 2022-11-25 | 208.77 | $211.33 | 125700 |
| 2022-11-23 | 208.39 | $211.09 | 163304 |
| 2022-11-22 | 207.99 | $209.41 | 261200 |
| 2022-11-21 | 207.74 | $207.12 | 282908 |
| 2022-11-18 | 207.67 | $208.91 | 330800 |
| 2022-11-17 | 207.38 | $208.09 | 239900 |
| 2022-11-16 | 207.09 | $211.21 | 426415 |
| 2022-11-15 | 206.44 | $216.09 | 381131 |
| 2022-11-14 | 205.26 | $211.79 | 172336 |
| 2022-11-11 | 204.42 | $214.93 | 370819 |
| 2022-11-10 | 203.18 | $211.28 | 468432 |
| 2022-11-09 | 202.22 | $196.72 | 210602 |
| 2022-11-08 | 202.64 | $202.34 | 354800 |
| 2022-11-07 | 202.49 | $201.40 | 262600 |
| 2022-11-04 | 202.41 | $200.72 | 419318 |
| 2022-11-03 | 202.39 | $200.38 | 184136 |
| 2022-11-02 | 202.43 | $201.44 | 372712 |
| 2022-11-01 | 202.40 | $209.38 | 349549 |
| 2022-10-31 | 201.61 | $208.86 | 199800 |
| 2022-10-28 | 200.83 | $209.10 | 368500 |
| 2022-10-27 | 199.96 | $205.00 | 307100 |
| 2022-10-26 | 199.44 | $205.70 | 345025 |
| 2022-10-25 | 198.83 | $205.14 | 349431 |
| 2022-10-24 | 198.22 | $198.55 | 293645 |
| 2022-10-21 | 198.21 | $198.13 | 411600 |
| 2022-10-20 | 198.23 | $194.36 | 307346 |
| 2022-10-19 | 198.63 | $196.28 | 325139 |
| 2022-10-18 | 198.90 | $201.56 | 377132 |
| 2022-10-17 | 198.70 | $198.81 | 348000 |
| 2022-10-14 | 198.83 | $192.00 | 318900 |
| 2022-10-13 | 199.70 | $198.16 | 346900 |
| 2022-10-12 | 200.06 | $195.22 | 319600 |
| 2022-10-11 | 200.81 | $195.98 | 444600 |
| 2022-10-10 | 201.58 | $196.64 | 207900 |
| 2022-10-07 | 202.43 | $199.49 | 241003 |
| 2022-10-06 | 203.12 | $206.56 | 221948 |
| 2022-10-05 | 203.19 | $207.58 | 234735 |
| 2022-10-04 | 203.20 | $208.54 | 505538 |
| 2022-10-03 | 203.13 | $200.37 | 435456 |
| 2022-09-30 | 203.88 | $195.13 | 306800 |
| 2022-09-29 | 205.22 | $196.36 | 251058 |
| 2022-09-28 | 206.53 | $200.86 | 483426 |
| 2022-09-27 | 207.47 | $194.23 | 335412 |
| 2022-09-26 | 209.17 | $192.77 | 332445 |
| 2022-09-23 | 211.13 | $195.41 | 432414 |
| 2022-09-22 | 213.01 | $200.08 | 271719 |
| 2022-09-21 | 214.56 | $205.91 | 204400 |
| 2022-09-20 | 215.63 | $209.11 | 214191 |
| 2022-09-19 | 216.46 | $212.60 | 179000 |
| 2022-09-16 | 217.02 | $211.21 | 312100 |
| 2022-09-15 | 217.83 | $215.77 | 323800 |
| 2022-09-14 | 218.28 | $217.16 | 401500 |
| 2022-09-13 | 218.68 | $216.10 | 188749 |
| 2022-09-12 | 219.29 | $225.49 | 178900 |
| 2022-09-09 | 219.06 | $223.08 | 195300 |
| 2022-09-08 | 219.10 | $218.54 | 182045 |
| 2022-09-07 | 219.64 | $215.58 | 149940 |
| 2022-09-06 | 220.50 | $209.76 | 260022 |
| 2022-09-02 | 222.01 | $210.62 | 268658 |
| 2022-09-01 | 223.52 | $212.44 | 228700 |
| 2022-08-31 | 224.91 | $214.85 | 209203 |
| 2022-08-30 | 226.13 | $215.72 | 225929 |
| 2022-08-29 | 227.28 | $218.41 | 187321 |
| 2022-08-26 | 228.19 | $220.21 | 284414 |
| 2022-08-25 | 228.92 | $228.73 | 227200 |
| 2022-08-24 | 228.79 | $225.39 | 151900 |
| 2022-08-23 | 228.93 | $222.43 | 201540 |
| 2022-08-22 | 229.29 | $222.31 | 292900 |
| 2022-08-19 | 229.61 | $227.31 | 303300 |
| 2022-08-18 | 229.37 | $233.24 | 165900 |
| 2022-08-17 | 228.49 | $232.05 | 216649 |
| 2022-08-16 | 227.64 | $236.70 | 238026 |
| 2022-08-15 | 226.21 | $237.17 | 410462 |
| 2022-08-12 | 224.56 | $236.35 | 248502 |
| 2022-08-11 | 222.84 | $231.74 | 535900 |
| 2022-08-10 | 221.39 | $232.48 | 437400 |
| 2022-08-09 | 219.73 | $224.67 | 392702 |
| 2022-08-08 | 218.69 | $229.67 | 349900 |
| 2022-08-05 | 217.05 | $227.31 | 176700 |
| 2022-08-04 | 215.54 | $225.20 | 195731 |
| 2022-08-03 | 214.15 | $224.87 | 350000 |
| 2022-08-02 | 212.68 | $220.67 | 352076 |
| 2022-08-01 | 211.53 | $220.02 | 243000 |
| 2022-07-29 | 210.34 | $220.10 | 322700 |
| 2022-07-28 | 209.03 | $218.28 | 249549 |
| 2022-07-27 | 207.81 | $214.54 | 360941 |
| 2022-07-26 | 206.89 | $208.71 | 305100 |
| 2022-07-25 | 206.50 | $211.46 | 269300 |
| 2022-07-22 | 205.84 | $211.85 | 335916 |
| 2022-07-21 | 205.08 | $216.08 | 311900 |
| 2022-07-20 | 203.81 | $213.63 | 619618 |
| 2022-07-19 | 202.68 | $208.84 | 391000 |
| 2022-07-18 | 201.93 | $201.56 | 620324 |
| 2022-07-15 | 201.80 | $202.78 | 562000 |
| 2022-07-14 | 201.54 | $198.81 | 464495 |
| 2022-07-13 | 201.63 | $200.86 | 397109 |
| 2022-07-12 | 201.49 | $200.70 | 1.9M |
| 2022-07-11 | 201.40 | $202.59 | 238320 |
| 2022-07-08 | 201.17 | $207.33 | 342600 |
| 2022-07-07 | 200.53 | $207.93 | 272107 |
| 2022-07-06 | 199.90 | $202.09 | 319831 |
| 2022-07-05 | 199.89 | $203.33 | 339000 |
| 2022-07-01 | 199.83 | $199.53 | 309605 |
| 2022-06-30 | 200.22 | $197.03 | 341100 |
| 2022-06-29 | 200.93 | $199.74 | 334400 |
| 2022-06-28 | 201.45 | $201.44 | 327948 |
| 2022-06-27 | 201.88 | $206.36 | 399400 |
| 2022-06-24 | 201.87 | $206.60 | 416012 |
| 2022-06-23 | 201.83 | $199.67 | 485831 |
| 2022-06-22 | 202.47 | $194.45 | 298100 |
| 2022-06-21 | 203.67 | $194.24 | 472400 |
| 2022-06-17 | 204.94 | $191.51 | 481530 |
| 2022-06-16 | 206.54 | $188.16 | 544719 |
| 2022-06-15 | 208.54 | $197.66 | 397800 |
| 2022-06-14 | 209.69 | $193.95 | 792381 |
| 2022-06-13 | 211.25 | $194.71 | 605714 |
| 2022-06-10 | 212.81 | $205.39 | 324629 |
| 2022-06-09 | 213.32 | $212.06 | 186600 |
| 2022-06-08 | 213.12 | $217.40 | 326643 |
| 2022-06-07 | 212.33 | $220.05 | 265224 |
| 2022-06-06 | 211.21 | $216.93 | 287539 |
| 2022-06-03 | 210.37 | $216.70 | 237300 |
| 2022-06-02 | 209.56 | $219.51 | 256817 |
| 2022-06-01 | 208.53 | $212.31 | 398524 |
| 2022-05-31 | 208.24 | $214.47 | 304200 |
| 2022-05-27 | 207.79 | $218.01 | 262500 |
| 2022-05-26 | 207.02 | $211.15 | 288236 |
| 2022-05-25 | 206.98 | $206.26 | 253800 |
| 2022-05-24 | 207.49 | $202.47 | 293842 |
| 2022-05-23 | 208.46 | $207.33 | 330730 |
| 2022-05-20 | 209.08 | $206.09 | 351830 |
| 2022-05-19 | 209.94 | $205.73 | 405478 |
| 2022-05-18 | 210.97 | $203.57 | 469554 |
| 2022-05-17 | 212.39 | $211.61 | 372700 |
| 2022-05-16 | 213.19 | $205.44 | 351845 |
| 2022-05-13 | 214.72 | $208.55 | 580849 |
| 2022-05-12 | 216.10 | $199.39 | 819866 |
| 2022-05-11 | 218.55 | $195.75 | 916802 |
| 2022-05-10 | 221.56 | $201.88 | 704725 |
| 2022-05-09 | 224.15 | $201.84 | 576058 |
| 2022-05-06 | 226.92 | $213.82 | 530900 |
| 2022-05-05 | 228.69 | $218.71 | 365500 |
| 2022-05-04 | 230.10 | $229.83 | 360707 |
| 2022-05-03 | 230.54 | $223.88 | 265756 |
| 2022-05-02 | 231.68 | $224.03 | 471040 |
| 2022-04-29 | 232.94 | $220.76 | 374300 |
| 2022-04-28 | 234.64 | $227.57 | 296266 |
| 2022-04-27 | 235.81 | $223.17 | 405800 |
| 2022-04-26 | 237.54 | $223.91 | 299400 |
| 2022-04-25 | 239.32 | $232.58 | 227332 |
| 2022-04-22 | 240.34 | $229.41 | 248500 |
| 2022-04-21 | 241.75 | $235.52 | 352200 |
| 2022-04-20 | 242.62 | $241.72 | 159313 |
| 2022-04-19 | 242.94 | $242.04 | 233251 |
| 2022-04-18 | 243.25 | $235.99 | 261200 |
| 2022-04-14 | 244.19 | $238.91 | 187723 |
| 2022-04-13 | 244.88 | $242.50 | 154400 |
| 2022-04-12 | 245.20 | $237.58 | 218100 |
| 2022-04-11 | 245.96 | $237.67 | 244640 |
| 2022-04-08 | 246.64 | $239.49 | 187100 |
| 2022-04-07 | 247.11 | $242.25 | 229480 |
| 2022-04-06 | 247.29 | $242.62 | 171100 |
| 2022-04-05 | 247.40 | $246.86 | 200520 |
| 2022-04-04 | 247.03 | $253.27 | 167080 |
| 2022-04-01 | 245.94 | $251.01 | 166044 |
| 2022-03-31 | 244.99 | $248.13 | 189405 |
| 2022-03-30 | 244.28 | $251.20 | 382400 |
| 2022-03-29 | 243.25 | $255.74 | 285525 |
| 2022-03-28 | 241.72 | $247.36 | 203026 |
| 2022-03-25 | 240.98 | $246.47 | 127805 |
| 2022-03-24 | 240.31 | $247.94 | 136853 |
| 2022-03-23 | 239.45 | $244.79 | 278500 |
| 2022-03-22 | 238.83 | $249.40 | 468638 |
| 2022-03-21 | 237.69 | $245.98 | 322014 |
| 2022-03-18 | 236.85 | $248.33 | 192800 |
| 2022-03-17 | 235.75 | $243.87 | 182826 |
| 2022-03-16 | 235.10 | $238.65 | 276249 |
| 2022-03-15 | 235.01 | $229.20 | 234208 |
| 2022-03-14 | 235.88 | $224.28 | 217900 |
| 2022-03-11 | 237.32 | $230.61 | 237400 |
| 2022-03-10 | 238.25 | $236.08 | 133002 |
| 2022-03-09 | 238.74 | $237.68 | 202851 |
| 2022-03-08 | 239.12 | $229.82 | 271800 |
| 2022-03-07 | 240.31 | $228.72 | 408600 |
| 2022-03-04 | 241.68 | $236.41 | 221500 |
| 2022-03-03 | 242.33 | $240.89 | 189929 |
| 2022-03-02 | 242.58 | $245.83 | 266422 |
| 2022-03-01 | 242.38 | $241.60 | 290700 |
| 2022-02-28 | 242.60 | $244.89 | 228400 |
| 2022-02-25 | 242.46 | $243.60 | 318400 |
| 2022-02-24 | 242.39 | $238.55 | 579834 |
| 2022-02-23 | 242.77 | $229.69 | 273000 |
| 2022-02-22 | 244.04 | $235.02 | 254940 |
| 2022-02-18 | 244.84 | $238.61 | 310500 |
| 2022-02-17 | 245.30 | $241.59 | 207328 |
| 2022-02-16 | 245.49 | $249.76 | 215261 |
| 2022-02-15 | 244.89 | $250.42 | 262400 |
| 2022-02-14 | 244.23 | $243.56 | 219100 |
| 2022-02-11 | 244.28 | $244.78 | 241500 |
| 2022-02-10 | 244.29 | $249.32 | 581500 |
| 2022-02-09 | 243.95 | $253.60 | 235306 |
| 2022-02-08 | 243.26 | $246.91 | 349220 |
| 2022-02-07 | 243.29 | $243.63 | 224700 |
| 2022-02-04 | 243.73 | $242.79 | 407688 |
| 2022-02-03 | 244.37 | $240.19 | 291210 |
| 2022-02-02 | 245.39 | $246.41 | 414200 |
| 2022-02-01 | 245.97 | $249.03 | 411629 |
| 2022-01-31 | 246.47 | $245.64 | 369602 |
| 2022-01-28 | 247.46 | $236.25 | 369207 |
| 2022-01-27 | 249.56 | $229.67 | 498071 |
| 2022-01-26 | 252.54 | $234.73 | 600031 |
| 2022-01-25 | 255.26 | $237.93 | 349728 |
| 2022-01-24 | 257.89 | $244.33 | 803023 |
| 2022-01-21 | 260.08 | $238.92 | 524771 |
| 2022-01-20 | 262.98 | $243.85 | 622400 |
| 2022-01-19 | 265.57 | $247.12 | 438200 |
| 2022-01-18 | 267.96 | $249.75 | 530102 |
| 2022-01-14 | 270.20 | $258.18 | 321800 |
| 2022-01-13 | 271.70 | $259.96 | 276837 |
| 2022-01-12 | 273.10 | $265.47 | 211200 |
| 2022-01-11 | 274.01 | $267.09 | 456223 |
| 2022-01-10 | 274.79 | $263.26 | 544300 |
| 2022-01-07 | 276.01 | $263.85 | 394500 |
| 2022-01-06 | 277.23 | $268.01 | 446700 |
| 2022-01-05 | 278.15 | $268.05 | 452424 |
| 2022-01-04 | 279.12 | $279.83 | 1.2M |
| 2022-01-03 | 278.95 | $282.83 | 412030 |
| 2021-12-31 | 278.43 | $281.79 | 181700 |
| 2021-12-30 | 277.99 | $282.51 | 227300 |
| 2021-12-29 | 277.42 | $281.44 | 286300 |
| 2021-12-28 | 276.93 | $281.00 | 160400 |
| 2021-12-27 | 276.50 | $283.40 | 159000 |
| 2021-12-23 | 275.83 | $281.34 | 163007 |
| 2021-12-22 | 275.39 | $279.18 | 220789 |
| 2021-12-21 | 275.19 | $276.99 | 288309 |
| 2021-12-20 | 275.26 | $269.23 | 518700 |
| 2021-12-17 | 276.19 | $273.07 | 566046 |
| 2021-12-16 | 276.85 | $269.22 | 272035 |
| 2021-12-15 | 278.03 | $275.99 | 462392 |
| 2021-12-14 | 278.68 | $271.37 | 458800 |
| 2021-12-13 | 279.91 | $274.70 | 195842 |
| 2021-12-10 | 280.95 | $276.34 | 213400 |
| 2021-12-09 | 281.95 | $278.07 | 340145 |
| 2021-12-08 | 282.88 | $285.46 | 291100 |
| 2021-12-07 | 283.21 | $282.59 | 242009 |
| 2021-12-06 | 283.92 | $274.05 | 476110 |
| 2021-12-03 | 285.59 | $270.37 | 347624 |
| 2021-12-02 | 287.76 | $276.20 | 296748 |
| 2021-12-01 | 289.51 | $270.54 | 306011 |
| 2021-11-30 | 291.94 | $277.55 | 360000 |
| 2021-11-29 | 293.83 | $282.96 | 276600 |
| 2021-11-26 | 295.25 | $281.91 | 249400 |
| 2021-11-24 | 296.84 | $288.74 | 123443 |
| 2021-11-23 | 297.78 | $286.69 | 284234 |
| 2021-11-22 | 298.95 | $289.45 | 275200 |
| 2021-11-19 | 299.88 | $293.73 | 313000 |
| 2021-11-18 | 300.41 | $295.47 | 166594 |
| 2021-11-17 | 300.76 | $298.33 | 273800 |
| 2021-11-16 | 300.81 | $302.07 | 519800 |
| 2021-11-15 | 300.45 | $300.16 | 163100 |
| 2021-11-12 | 300.22 | $302.14 | 249694 |
| 2021-11-11 | 299.74 | $300.64 | 224709 |
| 2021-11-10 | 299.34 | $298.90 | 235900 |
| 2021-11-09 | 299.03 | $305.11 | 105300 |
| 2021-11-08 | 298.02 | $305.79 | 157822 |
| 2021-11-05 | 296.82 | $304.20 | 287100 |
| 2021-11-04 | 295.66 | $303.54 | 789848 |
| 2021-11-03 | 294.47 | $303.53 | 166115 |
| 2021-11-02 | 293.17 | $301.00 | 151100 |
| 2021-11-01 | 292.00 | $301.66 | 212414 |
| 2021-10-29 | 290.66 | $295.60 | 129813 |
| 2021-10-28 | 289.84 | $295.10 | 108919 |
| 2021-10-27 | 288.99 | $289.13 | 130600 |
| 2021-10-26 | 288.68 | $293.60 | 158400 |
| 2021-10-25 | 287.90 | $295.62 | 103808 |
| 2021-10-22 | 286.91 | $293.30 | 122000 |
| 2021-10-21 | 286.13 | $294.02 | 132200 |
| 2021-10-20 | 285.29 | $291.86 | 296338 |
| 2021-10-19 | 284.64 | $291.18 | 134249 |
| 2021-10-18 | 284.04 | $288.90 | 143400 |
| 2021-10-15 | 283.64 | $288.27 | 164700 |
| 2021-10-14 | 283.32 | $288.88 | 134007 |
| 2021-10-13 | 282.94 | $283.68 | 117741 |
| 2021-10-12 | 283.09 | $281.36 | 144200 |
| 2021-10-11 | 283.49 | $279.21 | 71606 |
| 2021-10-08 | 284.15 | $280.77 | 85200 |
| 2021-10-07 | 284.70 | $283.96 | 137128 |
| 2021-10-06 | 284.99 | $279.64 | 269100 |
| 2021-10-05 | 285.75 | $279.15 | 308000 |
| 2021-10-04 | 286.63 | $278.07 | 267300 |
| 2021-10-01 | 287.71 | $283.44 | 178907 |
| 2021-09-30 | 288.34 | $280.16 | 158974 |
| 2021-09-29 | 289.35 | $282.53 | 126908 |
| 2021-09-28 | 290.17 | $283.91 | 213083 |
| 2021-09-27 | 290.91 | $292.08 | 140942 |
| 2021-09-24 | 290.86 | $292.01 | 190500 |
| 2021-09-23 | 290.79 | $294.13 | 174700 |
| 2021-09-22 | 290.48 | $290.42 | 81629 |
| 2021-09-21 | 290.50 | $286.91 | 98304 |
| 2021-09-20 | 290.83 | $285.49 | 217100 |
| 2021-09-17 | 291.26 | $291.08 | 158057 |
| 2021-09-16 | 291.09 | $290.89 | 139218 |
| 2021-09-15 | 290.86 | $289.96 | 106531 |
| 2021-09-14 | 290.66 | $287.84 | 161900 |
| 2021-09-13 | 290.63 | $289.66 | 175300 |
| 2021-09-10 | 290.39 | $289.94 | 110823 |
| 2021-09-09 | 290.11 | $292.25 | 149003 |
| 2021-09-08 | 289.56 | $292.43 | 284227 |
| 2021-09-07 | 288.96 | $294.86 | 163000 |
| 2021-09-03 | 288.09 | $297.37 | 103600 |
| 2021-09-02 | 286.94 | $297.17 | 96427 |
| 2021-09-01 | 285.75 | $294.35 | 139200 |
| 2021-08-31 | 284.80 | $291.61 | 107400 |
| 2021-08-30 | 284.08 | $292.11 | 102700 |
| 2021-08-27 | 283.28 | $291.16 | 148600 |
| 2021-08-26 | 282.55 | $285.00 | 113200 |
| 2021-08-25 | 282.41 | $286.86 | 139400 |
| 2021-08-24 | 282.08 | $285.55 | 105823 |
| 2021-08-23 | 281.86 | $282.82 | 121500 |
| 2021-08-20 | 281.91 | $278.20 | 167338 |
| 2021-08-19 | 282.43 | $274.11 | 148300 |
| 2021-08-18 | 283.38 | $276.15 | 138800 |
| 2021-08-17 | 284.18 | $277.96 | 139500 |
| 2021-08-16 | 284.82 | $281.08 | 98553 |
| 2021-08-13 | 285.13 | $283.08 | 83000 |
| 2021-08-12 | 285.21 | $284.30 | 89220 |
| 2021-08-11 | 285.14 | $284.50 | 127313 |
| 2021-08-10 | 285.03 | $284.37 | 97100 |
| 2021-08-09 | 284.94 | $286.80 | 99837 |
| 2021-08-06 | 284.61 | $287.30 | 116900 |
| 2021-08-05 | 284.25 | $288.17 | 112600 |
| 2021-08-04 | 283.79 | $285.51 | 131300 |
| 2021-08-03 | 283.59 | $285.80 | 97903 |
| 2021-08-02 | 283.38 | $285.64 | 133700 |
| 2021-07-30 | 283.20 | $285.94 | 224705 |
| 2021-07-29 | 283.02 | $286.76 | 177200 |
| 2021-07-28 | 282.78 | $285.19 | 127300 |
| 2021-07-27 | 282.72 | $281.19 | 133525 |
| 2021-07-26 | 283.09 | $284.14 | 142000 |
| 2021-07-23 | 283.20 | $284.84 | 228600 |
| 2021-07-22 | 283.27 | $283.18 | 92000 |
| 2021-07-21 | 283.52 | $284.81 | 107152 |
| 2021-07-20 | 283.62 | $281.01 | 182033 |
| 2021-07-19 | 284.10 | $273.65 | 220845 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
353.94
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
194.89
Average
257.97
Maximum
361.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 353.94 | $346.16 | 167056 |
| 2026-07-15 | 355.50 | $350.45 | 143460 |
| 2026-07-14 | 356.39 | $350.89 | 151250 |
| 2026-07-13 | 357.33 | $349.18 | 183556 |
| 2026-07-10 | 358.77 | $354.19 | 196125 |
| 2026-07-09 | 359.36 | $357.32 | 150143 |
| 2026-07-08 | 359.36 | $351.83 | 418900 |
| 2026-07-07 | 360.50 | $354.21 | 184603 |
| 2026-07-06 | 361.29 | $360.74 | 189001 |
| 2026-07-02 | 360.81 | $357.87 | 213800 |
| 2026-07-01 | 360.83 | $362.32 | 226600 |
| 2026-06-30 | 359.87 | $365.70 | 373949 |
| 2026-06-29 | 358.03 | $361.42 | 233952 |
| 2026-06-26 | 356.76 | $357.56 | 419524 |
| 2026-06-25 | 356.07 | $357.83 | 319648 |
| 2026-06-24 | 355.19 | $354.39 | 360099 |
| 2026-06-23 | 354.86 | $352.33 | 278193 |
| 2026-06-22 | 354.90 | $357.92 | 205748 |
| 2026-06-18 | 353.73 | $356.54 | 229145 |
| 2026-06-17 | 352.65 | $350.10 | 243541 |
| 2026-06-16 | 352.72 | $352.27 | 231226 |
| 2026-06-15 | 352.32 | $356.80 | 246922 |
| 2026-06-12 | 350.88 | $350.81 | 203040 |
| 2026-06-11 | 350.45 | $349.65 | 214261 |
| 2026-06-10 | 350.17 | $338.24 | 342634 |
| 2026-06-09 | 352.23 | $344.43 | 271341 |
| 2026-06-08 | 353.28 | $344.09 | 211970 |
| 2026-06-05 | 354.54 | $342.12 | 253006 |
| 2026-06-04 | 356.38 | $356.50 | 162701 |
| 2026-06-03 | 355.44 | $354.29 | 449739 |
| 2026-06-02 | 354.77 | $358.10 | 128500 |
| 2026-06-01 | 353.15 | $355.52 | 249332 |
| 2026-05-29 | 351.76 | $355.58 | 284300 |
| 2026-05-28 | 350.09 | $354.89 | 182828 |
| 2026-05-27 | 348.26 | $352.60 | 264729 |
| 2026-05-26 | 346.58 | $352.74 | 282868 |
| 2026-05-22 | 344.56 | $347.12 | 159617 |
| 2026-05-21 | 343.37 | $343.56 | 167316 |
| 2026-05-20 | 342.71 | $340.34 | 344223 |
| 2026-05-19 | 342.59 | $332.30 | 266600 |
| 2026-05-18 | 344.11 | $334.56 | 345804 |
| 2026-05-15 | 345.36 | $337.53 | 261527 |
| 2026-05-14 | 346.14 | $345.24 | 284622 |
| 2026-05-13 | 345.38 | $343.18 | 303800 |
| 2026-05-12 | 344.88 | $342.83 | 240000 |
| 2026-05-11 | 344.32 | $346.86 | 203000 |
| 2026-05-08 | 342.77 | $343.58 | 148100 |
| 2026-05-07 | 341.62 | $341.31 | 223456 |
| 2026-05-06 | 340.71 | $347.25 | 199229 |
| 2026-05-05 | 338.36 | $341.74 | 207600 |
| 2026-05-04 | 336.75 | $337.94 | 225735 |
| 2026-05-01 | 335.63 | $337.36 | 172446 |
| 2026-04-30 | 334.41 | $334.96 | 134600 |
| 2026-04-29 | 333.46 | $327.52 | 165600 |
| 2026-04-28 | 333.88 | $328.38 | 242462 |
| 2026-04-27 | 334.15 | $334.25 | 215408 |
| 2026-04-24 | 333.17 | $335.15 | 248837 |
| 2026-04-23 | 331.80 | $333.51 | 306743 |
| 2026-04-22 | 330.51 | $336.71 | 216614 |
| 2026-04-21 | 328.29 | $335.00 | 330107 |
| 2026-04-20 | 326.03 | $338.10 | 169600 |
| 2026-04-17 | 322.72 | $335.85 | 243102 |
| 2026-04-16 | 319.32 | $329.58 | 171000 |
| 2026-04-15 | 316.67 | $328.37 | 200922 |
| 2026-04-14 | 313.83 | $326.76 | 155600 |
| 2026-04-13 | 310.86 | $322.39 | 283009 |
| 2026-04-10 | 308.33 | $315.72 | 128734 |
| 2026-04-09 | 306.80 | $315.98 | 180862 |
| 2026-04-08 | 304.97 | $317.22 | 285600 |
| 2026-04-07 | 302.60 | $307.83 | 247000 |
| 2026-04-06 | 301.84 | $308.08 | 225246 |
| 2026-04-02 | 300.93 | $307.31 | 269372 |
| 2026-04-01 | 300.05 | $304.82 | 337171 |
| 2026-03-31 | 299.59 | $302.25 | 226100 |
| 2026-03-30 | 299.62 | $289.59 | 253250 |
| 2026-03-27 | 302.36 | $294.89 | 266960 |
| 2026-03-26 | 304.44 | $301.13 | 183591 |
| 2026-03-25 | 305.57 | $309.25 | 202528 |
| 2026-03-24 | 305.19 | $305.68 | 180555 |
| 2026-03-23 | 305.52 | $305.35 | 312936 |
| 2026-03-20 | 306.00 | $299.60 | 282212 |
| 2026-03-19 | 307.78 | $308.55 | 218605 |
| 2026-03-18 | 307.98 | $306.74 | 215868 |
| 2026-03-17 | 308.62 | $309.75 | 172678 |
| 2026-03-16 | 308.74 | $306.36 | 173526 |
| 2026-03-13 | 309.62 | $301.78 | 227500 |
| 2026-03-12 | 311.61 | $302.24 | 470483 |
| 2026-03-11 | 313.85 | $310.48 | 256288 |
| 2026-03-10 | 314.71 | $310.58 | 206557 |
| 2026-03-09 | 315.70 | $311.62 | 292353 |
| 2026-03-06 | 316.64 | $305.94 | 273058 |
| 2026-03-05 | 318.91 | $313.38 | 211765 |
| 2026-03-04 | 319.99 | $318.77 | 146264 |
| 2026-03-03 | 320.09 | $316.75 | 270288 |
| 2026-03-02 | 320.63 | $322.93 | 207900 |
| 2026-02-27 | 319.95 | $320.29 | 189044 |
| 2026-02-26 | 319.70 | $323.63 | 181323 |
| 2026-02-25 | 318.70 | $321.39 | 171735 |
| 2026-02-24 | 318.00 | $319.97 | 149320 |
| 2026-02-23 | 317.49 | $315.84 | 206400 |
| 2026-02-20 | 317.76 | $320.24 | 179444 |
| 2026-02-19 | 317.14 | $319.51 | 162747 |
| 2026-02-18 | 316.57 | $318.20 | 136600 |
| 2026-02-17 | 316.19 | $315.14 | 219700 |
| 2026-02-13 | 316.38 | $315.07 | 202724 |
| 2026-02-12 | 316.62 | $310.33 | 203161 |
| 2026-02-11 | 317.90 | $317.75 | 158501 |
| 2026-02-10 | 317.81 | $319.38 | 189900 |
| 2026-02-09 | 317.35 | $320.32 | 149818 |
| 2026-02-06 | 316.63 | $316.39 | 220716 |
| 2026-02-05 | 316.60 | $304.27 | 198505 |
| 2026-02-04 | 319.13 | $309.85 | 261718 |
| 2026-02-03 | 320.87 | $314.51 | 184009 |
| 2026-02-02 | 321.89 | $314.87 | 225714 |
| 2026-01-30 | 322.99 | $312.84 | 217100 |
| 2026-01-29 | 324.66 | $318.85 | 371100 |
| 2026-01-28 | 325.31 | $322.18 | 263214 |
| 2026-01-27 | 325.33 | $322.58 | 145300 |
| 2026-01-26 | 325.24 | $321.93 | 246249 |
| 2026-01-23 | 325.23 | $323.63 | 166660 |
| 2026-01-22 | 324.83 | $327.38 | 505806 |
| 2026-01-21 | 323.53 | $325.24 | 217415 |
| 2026-01-20 | 322.45 | $321.06 | 284000 |
| 2026-01-16 | 322.03 | $325.00 | 196000 |
| 2026-01-15 | 320.67 | $324.53 | 211334 |
| 2026-01-14 | 319.17 | $321.98 | 275300 |
| 2026-01-13 | 317.92 | $322.34 | 2.3M |
| 2026-01-12 | 316.38 | $321.90 | 172832 |
| 2026-01-09 | 314.64 | $320.16 | 304716 |
| 2026-01-08 | 312.97 | $316.80 | 147662 |
| 2026-01-07 | 311.71 | $316.99 | 200100 |
| 2026-01-06 | 310.20 | $317.68 | 251054 |
| 2026-01-05 | 308.27 | $311.54 | 263215 |
| 2026-01-02 | 307.32 | $307.01 | 217408 |
| 2025-12-31 | 307.16 | $302.11 | 147128 |
| 2025-12-30 | 307.99 | $305.11 | 187220 |
| 2025-12-29 | 308.31 | $306.84 | 247200 |
| 2025-12-26 | 308.30 | $308.75 | 114800 |
| 2025-12-24 | 307.87 | $309.88 | 86300 |
| 2025-12-23 | 307.11 | $309.69 | 166200 |
| 2025-12-22 | 306.26 | $311.21 | 185118 |
| 2025-12-19 | 304.94 | $307.18 | 302600 |
| 2025-12-18 | 304.24 | $301.24 | 184964 |
| 2025-12-17 | 304.67 | $298.68 | 379902 |
| 2025-12-16 | 305.70 | $302.56 | 190100 |
| 2025-12-15 | 306.06 | $303.48 | 149638 |
| 2025-12-12 | 306.27 | $306.67 | 141731 |
| 2025-12-11 | 305.82 | $312.79 | 211828 |
| 2025-12-10 | 304.00 | $309.04 | 147600 |
| 2025-12-09 | 302.65 | $306.04 | 121900 |
| 2025-12-08 | 301.71 | $306.04 | 149200 |
| 2025-12-05 | 300.61 | $306.37 | 238521 |
| 2025-12-04 | 299.26 | $306.87 | 166450 |
| 2025-12-03 | 297.58 | $303.63 | 382000 |
| 2025-12-02 | 296.31 | $300.68 | 240146 |
| 2025-12-01 | 295.47 | $300.93 | 177512 |
| 2025-11-28 | 294.44 | $304.04 | 91732 |
| 2025-11-26 | 292.60 | $301.49 | 135108 |
| 2025-11-25 | 291.02 | $298.95 | 137500 |
| 2025-11-24 | 289.74 | $293.05 | 220500 |
| 2025-11-21 | 289.52 | $287.72 | 236417 |
| 2025-11-20 | 290.41 | $281.53 | 182535 |
| 2025-11-19 | 292.78 | $287.64 | 309600 |
| 2025-11-18 | 294.25 | $286.82 | 256200 |
| 2025-11-17 | 296.15 | $286.59 | 219700 |
| 2025-11-14 | 298.42 | $291.71 | 287936 |
| 2025-11-13 | 299.99 | $291.77 | 224222 |
| 2025-11-12 | 301.79 | $302.06 | 166200 |
| 2025-11-11 | 301.72 | $302.09 | 116100 |
| 2025-11-10 | 301.63 | $302.56 | 192634 |
| 2025-11-07 | 301.42 | $298.77 | 200105 |
| 2025-11-06 | 301.98 | $295.92 | 158656 |
| 2025-11-05 | 303.23 | $301.04 | 115500 |
| 2025-11-04 | 303.59 | $296.94 | 200288 |
| 2025-11-03 | 304.87 | $302.87 | 160139 |
| 2025-10-31 | 305.10 | $303.72 | 143951 |
| 2025-10-30 | 305.18 | $300.60 | 175029 |
| 2025-10-29 | 305.91 | $304.00 | 189200 |
| 2025-10-28 | 306.03 | $306.61 | 126900 |
| 2025-10-27 | 305.61 | $309.36 | 179321 |
| 2025-10-24 | 304.52 | $306.86 | 141692 |
| 2025-10-23 | 303.77 | $304.54 | 167800 |
| 2025-10-22 | 303.38 | $299.27 | 351731 |
| 2025-10-21 | 304.03 | $304.99 | 143049 |
| 2025-10-20 | 303.56 | $304.52 | 136827 |
| 2025-10-17 | 303.10 | $300.14 | 158907 |
| 2025-10-16 | 303.48 | $301.52 | 205312 |
| 2025-10-15 | 303.61 | $305.13 | 139800 |
| 2025-10-14 | 302.99 | $303.06 | 147437 |
| 2025-10-13 | 302.70 | $301.84 | 112200 |
| 2025-10-10 | 302.60 | $294.70 | 190417 |
| 2025-10-09 | 303.97 | $303.96 | 129600 |
| 2025-10-08 | 303.60 | $305.57 | 125040 |
| 2025-10-07 | 302.80 | $301.29 | 230533 |
| 2025-10-06 | 302.76 | $304.54 | 140000 |
| 2025-10-03 | 302.02 | $302.39 | 348100 |
| 2025-10-02 | 301.58 | $301.45 | 211244 |
| 2025-10-01 | 301.26 | $298.70 | 127011 |
| 2025-09-30 | 301.45 | $297.62 | 163300 |
| 2025-09-29 | 301.88 | $298.35 | 278742 |
| 2025-09-26 | 302.20 | $298.19 | 98000 |
| 2025-09-25 | 302.58 | $295.79 | 148672 |
| 2025-09-24 | 303.50 | $299.17 | 105930 |
| 2025-09-23 | 303.84 | $303.30 | 199773 |
| 2025-09-22 | 303.32 | $304.65 | 186836 |
| 2025-09-19 | 302.41 | $303.82 | 151200 |
| 2025-09-18 | 301.49 | $305.12 | 160665 |
| 2025-09-17 | 300.12 | $300.47 | 184250 |
| 2025-09-16 | 299.48 | $300.04 | 197930 |
| 2025-09-15 | 298.81 | $299.78 | 209509 |
| 2025-09-12 | 298.05 | $298.49 | 143314 |
| 2025-09-11 | 297.41 | $300.79 | 167314 |
| 2025-09-10 | 296.16 | $295.82 | 151002 |
| 2025-09-09 | 295.73 | $296.67 | 227728 |
| 2025-09-08 | 295.03 | $298.85 | 267100 |
| 2025-09-05 | 293.73 | $297.17 | 169600 |
| 2025-09-04 | 292.56 | $293.98 | 126309 |
| 2025-09-03 | 291.85 | $290.65 | 181200 |
| 2025-09-02 | 291.70 | $291.54 | 168814 |
| 2025-08-29 | 291.32 | $293.05 | 194328 |
| 2025-08-28 | 290.55 | $294.81 | 156544 |
| 2025-08-27 | 289.26 | $292.31 | 189437 |
| 2025-08-26 | 288.27 | $290.38 | 178810 |
| 2025-08-25 | 287.51 | $289.30 | 167635 |
| 2025-08-22 | 286.84 | $291.95 | 284429 |
| 2025-08-21 | 285.50 | $284.03 | 218151 |
| 2025-08-20 | 285.59 | $283.51 | 257917 |
| 2025-08-19 | 285.80 | $284.76 | 228042 |
| 2025-08-18 | 285.77 | $287.81 | 245114 |
| 2025-08-15 | 285.08 | $286.30 | 208629 |
| 2025-08-14 | 284.58 | $285.61 | 219100 |
| 2025-08-13 | 284.13 | $289.70 | 640127 |
| 2025-08-12 | 282.75 | $284.68 | 231756 |
| 2025-08-11 | 282.18 | $278.11 | 158450 |
| 2025-08-08 | 282.91 | $278.94 | 199000 |
| 2025-08-07 | 283.57 | $279.94 | 301855 |
| 2025-08-06 | 284.11 | $280.75 | 217838 |
| 2025-08-05 | 284.55 | $281.23 | 182001 |
| 2025-08-04 | 284.95 | $282.39 | 129569 |
| 2025-08-01 | 285.16 | $277.73 | 195925 |
| 2025-07-31 | 286.35 | $282.39 | 228960 |
| 2025-07-30 | 286.74 | $285.96 | 211535 |
| 2025-07-29 | 286.42 | $284.68 | 202665 |
| 2025-07-28 | 286.28 | $286.40 | 184760 |
| 2025-07-25 | 285.74 | $287.17 | 125537 |
| 2025-07-24 | 284.92 | $284.90 | 142085 |
| 2025-07-23 | 284.42 | $286.47 | 236350 |
| 2025-07-22 | 283.49 | $283.29 | 303429 |
| 2025-07-21 | 283.05 | $280.99 | 397012 |
| 2025-07-18 | 283.00 | $283.00 | 289405 |
| 2025-07-17 | 282.50 | $283.96 | 245900 |
| 2025-07-16 | 281.69 | $279.94 | 218300 |
| 2025-07-15 | 281.57 | $277.65 | 246962 |
| 2025-07-14 | 281.89 | $281.27 | 137000 |
| 2025-07-11 | 281.47 | $279.10 | 200123 |
| 2025-07-10 | 281.41 | $283.33 | 190900 |
| 2025-07-09 | 280.42 | $282.64 | 231110 |
| 2025-07-08 | 279.39 | $279.72 | 178647 |
| 2025-07-07 | 278.78 | $278.36 | 202300 |
| 2025-07-03 | 278.33 | $281.56 | 110400 |
| 2025-07-02 | 277.12 | $278.93 | 230626 |
| 2025-07-01 | 276.23 | $276.51 | 182835 |
| 2025-06-30 | 275.69 | $276.94 | 183300 |
| 2025-06-27 | 274.95 | $276.13 | 288600 |
| 2025-06-26 | 274.23 | $275.78 | 172400 |
| 2025-06-25 | 273.45 | $272.11 | 192415 |
| 2025-06-24 | 273.30 | $275.56 | 127100 |
| 2025-06-23 | 272.37 | $271.64 | 211342 |
| 2025-06-20 | 272.10 | $269.78 | 155636 |
| 2025-06-18 | 272.16 | $270.11 | 497300 |
| 2025-06-17 | 272.13 | $268.39 | 148100 |
| 2025-06-16 | 272.43 | $270.67 | 180250 |
| 2025-06-13 | 272.28 | $267.50 | 199634 |
| 2025-06-12 | 272.74 | $271.71 | 120957 |
| 2025-06-11 | 272.36 | $272.10 | 125504 |
| 2025-06-10 | 271.81 | $273.45 | 133752 |
| 2025-06-09 | 270.86 | $272.56 | 156867 |
| 2025-06-06 | 269.91 | $271.61 | 132300 |
| 2025-06-05 | 268.97 | $269.15 | 247300 |
| 2025-06-04 | 268.38 | $269.30 | 432633 |
| 2025-06-03 | 267.64 | $268.29 | 129441 |
| 2025-06-02 | 266.96 | $264.72 | 221542 |
| 2025-05-30 | 266.89 | $263.82 | 159800 |
| 2025-05-29 | 266.98 | $264.41 | 207731 |
| 2025-05-28 | 266.93 | $264.14 | 126800 |
| 2025-05-27 | 266.89 | $266.71 | 164900 |
| 2025-05-23 | 266.28 | $261.40 | 166200 |
| 2025-05-22 | 266.65 | $262.31 | 189837 |
| 2025-05-21 | 266.85 | $262.16 | 166700 |
| 2025-05-20 | 267.09 | $269.76 | 153150 |
| 2025-05-19 | 265.71 | $270.16 | 187609 |
| 2025-05-16 | 264.00 | $271.49 | 183220 |
| 2025-05-15 | 261.69 | $268.44 | 191201 |
| 2025-05-14 | 259.62 | $268.35 | 230039 |
| 2025-05-13 | 257.21 | $268.75 | 270144 |
| 2025-05-12 | 254.30 | $266.83 | 283302 |
| 2025-05-09 | 251.32 | $256.81 | 342079 |
| 2025-05-08 | 249.95 | $257.46 | 223900 |
| 2025-05-07 | 248.22 | $253.51 | 182304 |
| 2025-05-06 | 247.05 | $252.59 | 166230 |
| 2025-05-05 | 245.87 | $255.47 | 200116 |
| 2025-05-02 | 243.91 | $256.18 | 263324 |
| 2025-05-01 | 241.49 | $249.73 | 218800 |
| 2025-04-30 | 240.05 | $247.96 | 191847 |
| 2025-04-29 | 238.77 | $249.09 | 237218 |
| 2025-04-28 | 237.07 | $247.55 | 207437 |
| 2025-04-25 | 235.46 | $246.94 | 163116 |
| 2025-04-24 | 233.75 | $246.47 | 160921 |
| 2025-04-23 | 231.90 | $240.16 | 294644 |
| 2025-04-22 | 231.14 | $236.09 | 336014 |
| 2025-04-21 | 231.16 | $230.34 | 499426 |
| 2025-04-17 | 232.45 | $236.53 | 204000 |
| 2025-04-16 | 232.71 | $234.95 | 217516 |
| 2025-04-15 | 233.39 | $238.48 | 312838 |
| 2025-04-14 | 233.51 | $238.38 | 314253 |
| 2025-04-11 | 233.72 | $236.21 | 312163 |
| 2025-04-10 | 234.49 | $232.46 | 449300 |
| 2025-04-09 | 236.23 | $242.99 | 702606 |
| 2025-04-08 | 236.11 | $219.76 | 548523 |
| 2025-04-07 | 240.92 | $226.07 | 919505 |
| 2025-04-04 | 245.24 | $227.18 | 790103 |
| 2025-04-03 | 250.07 | $239.80 | 438432 |
| 2025-04-02 | 253.06 | $257.20 | 258200 |
| 2025-04-01 | 252.90 | $252.92 | 296700 |
| 2025-03-31 | 253.65 | $251.77 | 291200 |
| 2025-03-28 | 254.81 | $252.97 | 349848 |
| 2025-03-27 | 255.94 | $258.48 | 197600 |
| 2025-03-26 | 256.12 | $260.83 | 464325 |
| 2025-03-25 | 255.87 | $264.87 | 604200 |
| 2025-03-24 | 254.78 | $265.55 | 280605 |
| 2025-03-21 | 253.40 | $258.10 | 387831 |
| 2025-03-20 | 253.43 | $258.22 | 175125 |
| 2025-03-19 | 253.50 | $259.91 | 359524 |
| 2025-03-18 | 253.27 | $255.37 | 580136 |
| 2025-03-17 | 254.02 | $258.82 | 285035 |
| 2025-03-14 | 254.22 | $254.95 | 238459 |
| 2025-03-13 | 255.34 | $247.97 | 448265 |
| 2025-03-12 | 258.17 | $253.50 | 808100 |
| 2025-03-11 | 260.35 | $252.40 | 364121 |
| 2025-03-10 | 263.17 | $252.41 | 351332 |
| 2025-03-07 | 266.49 | $260.74 | 323450 |
| 2025-03-06 | 268.64 | $259.94 | 385971 |
| 2025-03-05 | 271.34 | $267.01 | 322000 |
| 2025-03-04 | 273.03 | $263.32 | 608500 |
| 2025-03-03 | 275.80 | $265.79 | 313230 |
| 2025-02-28 | 278.53 | $273.44 | 328519 |
| 2025-02-27 | 280.11 | $270.48 | 160333 |
| 2025-02-26 | 282.59 | $275.90 | 245815 |
| 2025-02-25 | 284.35 | $274.52 | 311100 |
| 2025-02-24 | 286.69 | $277.35 | 366102 |
| 2025-02-21 | 288.83 | $279.25 | 261349 |
| 2025-02-20 | 290.90 | $288.09 | 201513 |
| 2025-02-19 | 291.45 | $291.27 | 283900 |
| 2025-02-18 | 291.41 | $293.12 | 179863 |
| 2025-02-14 | 290.97 | $290.89 | 143900 |
| 2025-02-13 | 290.93 | $290.15 | 226900 |
| 2025-02-12 | 291.04 | $286.97 | 172238 |
| 2025-02-11 | 291.82 | $288.01 | 178300 |
| 2025-02-10 | 292.51 | $291.48 | 150100 |
| 2025-02-07 | 292.57 | $290.33 | 294236 |
| 2025-02-06 | 292.88 | $293.69 | 156100 |
| 2025-02-05 | 292.51 | $295.02 | 133700 |
| 2025-02-04 | 291.80 | $291.57 | 175700 |
| 2025-02-03 | 291.70 | $289.14 | 339000 |
| 2025-01-31 | 292.08 | $291.81 | 299800 |
| 2025-01-30 | 291.95 | $294.71 | 260570 |
| 2025-01-29 | 291.17 | $290.89 | 155829 |
| 2025-01-28 | 291.08 | $292.38 | 217900 |
| 2025-01-27 | 290.64 | $289.85 | 238350 |
| 2025-01-24 | 290.66 | $295.33 | 160500 |
| 2025-01-23 | 289.52 | $296.33 | 157964 |
| 2025-01-22 | 287.98 | $294.70 | 185228 |
| 2025-01-21 | 286.53 | $295.14 | 239000 |
| 2025-01-17 | 284.77 | $290.01 | 169262 |
| 2025-01-16 | 283.80 | $288.96 | 242800 |
| 2025-01-15 | 282.91 | $286.91 | 246705 |
| 2025-01-14 | 282.33 | $282.73 | 246907 |
| 2025-01-13 | 282.55 | $280.65 | 294100 |
| 2025-01-10 | 283.25 | $279.94 | 327803 |
| 2025-01-08 | 284.23 | $283.93 | 199963 |
| 2025-01-07 | 284.54 | $284.17 | 214300 |
| 2025-01-06 | 284.86 | $287.23 | 713564 |
| 2025-01-03 | 284.60 | $286.24 | 220227 |
| 2025-01-02 | 284.52 | $280.59 | 247146 |
| 2024-12-31 | 285.63 | $280.06 | 472151 |
| 2024-12-30 | 287.05 | $280.47 | 228720 |
| 2024-12-27 | 288.61 | $283.28 | 161700 |
| 2024-12-26 | 289.84 | $287.53 | 151465 |
| 2024-12-24 | 290.37 | $286.01 | 107940 |
| 2024-12-23 | 291.31 | $283.20 | 432700 |
| 2024-12-20 | 292.99 | $283.79 | 308621 |
| 2024-12-19 | 294.81 | $280.57 | 326100 |
| 2024-12-18 | 297.59 | $281.53 | 338500 |
| 2024-12-17 | 300.60 | $294.41 | 202200 |
| 2024-12-16 | 301.34 | $297.42 | 217100 |
| 2024-12-13 | 301.55 | $295.02 | 166433 |
| 2024-12-12 | 302.25 | $296.24 | 316722 |
| 2024-12-11 | 302.78 | $298.45 | 216293 |
| 2024-12-10 | 302.89 | $295.45 | 274700 |
| 2024-12-09 | 303.60 | $298.72 | 389208 |
| 2024-12-06 | 303.69 | $302.55 | 194321 |
| 2024-12-05 | 302.94 | $300.38 | 219938 |
| 2024-12-04 | 302.47 | $304.19 | 318700 |
| 2024-12-03 | 301.08 | $301.51 | 421658 |
| 2024-12-02 | 299.98 | $300.96 | 302116 |
| 2024-11-29 | 298.76 | $301.67 | 173300 |
| 2024-11-27 | 297.16 | $300.23 | 200611 |
| 2024-11-26 | 295.55 | $299.96 | 597237 |
| 2024-11-25 | 293.69 | $301.65 | 814806 |
| 2024-11-22 | 291.13 | $297.85 | 357720 |
| 2024-11-21 | 288.92 | $292.61 | 322706 |
| 2024-11-20 | 287.42 | $288.40 | 279800 |
| 2024-11-19 | 286.54 | $285.94 | 272218 |
| 2024-11-18 | 286.00 | $282.38 | 408000 |
| 2024-11-15 | 286.09 | $280.47 | 400518 |
| 2024-11-14 | 286.56 | $284.98 | 463606 |
| 2024-11-13 | 286.11 | $289.21 | 274239 |
| 2024-11-12 | 284.67 | $290.86 | 445900 |
| 2024-11-11 | 282.61 | $294.49 | 362584 |
| 2024-11-08 | 279.41 | $290.26 | 380729 |
| 2024-11-07 | 276.57 | $286.29 | 315851 |
| 2024-11-06 | 274.09 | $284.14 | 439530 |
| 2024-11-05 | 271.64 | $274.19 | 215100 |
| 2024-11-04 | 270.89 | $269.05 | 281966 |
| 2024-11-01 | 271.08 | $268.31 | 225750 |
| 2024-10-31 | 271.45 | $266.84 | 341900 |
| 2024-10-30 | 272.18 | $270.90 | 155029 |
| 2024-10-29 | 272.16 | $271.96 | 183200 |
| 2024-10-28 | 271.89 | $271.54 | 216900 |
| 2024-10-25 | 271.65 | $268.69 | 274921 |
| 2024-10-24 | 271.96 | $268.76 | 190122 |
| 2024-10-23 | 272.29 | $267.49 | 175312 |
| 2024-10-22 | 272.92 | $269.76 | 160822 |
| 2024-10-21 | 273.15 | $271.43 | 177446 |
| 2024-10-18 | 273.04 | $273.70 | 215900 |
| 2024-10-17 | 272.41 | $272.90 | 235700 |
| 2024-10-16 | 271.83 | $274.01 | 200361 |
| 2024-10-15 | 270.89 | $271.85 | 258447 |
| 2024-10-14 | 270.24 | $273.42 | 127836 |
| 2024-10-11 | 269.13 | $272.06 | 151409 |
| 2024-10-10 | 268.10 | $267.37 | 184730 |
| 2024-10-09 | 267.88 | $268.35 | 283048 |
| 2024-10-08 | 267.40 | $266.86 | 145200 |
| 2024-10-07 | 267.14 | $265.48 | 195600 |
| 2024-10-04 | 267.11 | $267.78 | 197900 |
| 2024-10-03 | 266.56 | $264.18 | 387500 |
| 2024-10-02 | 266.67 | $265.34 | 229000 |
| 2024-10-01 | 266.53 | $264.58 | 400794 |
| 2024-09-30 | 266.51 | $267.37 | 203400 |
| 2024-09-27 | 265.87 | $267.65 | 233600 |
| 2024-09-26 | 265.05 | $266.25 | 204232 |
| 2024-09-25 | 264.36 | $264.89 | 192300 |
| 2024-09-24 | 263.84 | $267.66 | 139114 |
| 2024-09-23 | 262.63 | $266.89 | 307315 |
| 2024-09-20 | 261.36 | $266.34 | 217731 |
| 2024-09-19 | 260.00 | $267.41 | 224900 |
| 2024-09-18 | 258.17 | $262.60 | 326400 |
| 2024-09-17 | 257.06 | $262.74 | 252047 |
| 2024-09-16 | 255.73 | $261.12 | 248846 |
| 2024-09-13 | 254.53 | $259.61 | 191900 |
| 2024-09-12 | 253.45 | $255.28 | 210117 |
| 2024-09-11 | 253.11 | $252.32 | 219012 |
| 2024-09-10 | 253.35 | $249.43 | 211100 |
| 2024-09-09 | 254.23 | $249.52 | 167400 |
| 2024-09-06 | 255.23 | $247.69 | 245900 |
| 2024-09-05 | 256.78 | $251.90 | 325100 |
| 2024-09-04 | 257.69 | $253.09 | 204442 |
| 2024-09-03 | 258.49 | $253.46 | 152733 |
| 2024-08-30 | 259.32 | $261.38 | 210200 |
| 2024-08-29 | 258.60 | $260.16 | 159204 |
| 2024-08-28 | 258.01 | $258.14 | 198244 |
| 2024-08-27 | 257.75 | $260.81 | 180200 |
| 2024-08-26 | 256.86 | $262.06 | 276035 |
| 2024-08-23 | 255.56 | $262.58 | 371621 |
| 2024-08-22 | 253.93 | $256.86 | 214531 |
| 2024-08-21 | 253.24 | $259.18 | 191300 |
| 2024-08-20 | 251.96 | $255.50 | 211906 |
| 2024-08-19 | 251.24 | $257.85 | 175521 |
| 2024-08-16 | 249.91 | $254.67 | 292800 |
| 2024-08-15 | 249.05 | $255.01 | 233731 |
| 2024-08-14 | 247.99 | $248.71 | 265917 |
| 2024-08-13 | 248.09 | $249.74 | 301908 |
| 2024-08-12 | 248.01 | $245.35 | 231500 |
| 2024-08-09 | 248.86 | $246.78 | 272806 |
| 2024-08-08 | 249.55 | $247.04 | 268100 |
| 2024-08-07 | 250.31 | $240.63 | 252033 |
| 2024-08-06 | 252.55 | $242.96 | 457967 |
| 2024-08-05 | 254.67 | $240.48 | 361199 |
| 2024-08-02 | 257.64 | $247.08 | 509100 |
| 2024-08-01 | 259.70 | $254.75 | 469100 |
| 2024-07-31 | 260.46 | $261.41 | 395500 |
| 2024-07-30 | 259.92 | $259.31 | 385716 |
| 2024-07-29 | 259.73 | $259.86 | 1.5M |
| 2024-07-26 | 259.36 | $260.82 | 262700 |
| 2024-07-25 | 258.72 | $256.13 | 397747 |
| 2024-07-24 | 258.95 | $254.25 | 336041 |
| 2024-07-23 | 259.60 | $261.19 | 350780 |
| 2024-07-22 | 258.86 | $260.44 | 254006 |
| 2024-07-19 | 258.15 | $257.15 | 274700 |
| 2024-07-18 | 258.00 | $257.85 | 352060 |
| 2024-07-17 | 257.66 | $262.57 | 352374 |
| 2024-07-16 | 256.25 | $267.94 | 454545 |
| 2024-07-15 | 253.47 | $261.29 | 353700 |
| 2024-07-12 | 251.63 | $258.49 | 578824 |
| 2024-07-11 | 250.08 | $255.17 | 282355 |
| 2024-07-10 | 248.98 | $249.74 | 198500 |
| 2024-07-09 | 248.85 | $248.10 | 422110 |
| 2024-07-08 | 249.05 | $250.02 | 251700 |
| 2024-07-05 | 248.87 | $249.54 | 139659 |
| 2024-07-03 | 248.77 | $249.71 | 115334 |
| 2024-07-02 | 248.62 | $248.68 | 219002 |
| 2024-07-01 | 248.66 | $248.27 | 204574 |
| 2024-06-28 | 248.80 | $250.13 | 311621 |
| 2024-06-27 | 248.57 | $250.00 | 205220 |
| 2024-06-26 | 248.34 | $247.91 | 253700 |
| 2024-06-25 | 248.51 | $248.20 | 179737 |
| 2024-06-24 | 248.65 | $249.06 | 314136 |
| 2024-06-21 | 248.64 | $248.65 | 150622 |
| 2024-06-20 | 248.72 | $247.45 | 280045 |
| 2024-06-18 | 249.07 | $248.91 | 274560 |
| 2024-06-17 | 249.17 | $248.26 | 176400 |
| 2024-06-14 | 249.42 | $246.93 | 185837 |
| 2024-06-13 | 250.00 | $250.13 | 113200 |
| 2024-06-12 | 250.00 | $252.44 | 546012 |
| 2024-06-11 | 249.51 | $248.64 | 114800 |
| 2024-06-10 | 249.75 | $249.10 | 134429 |
| 2024-06-07 | 249.94 | $246.92 | 252717 |
| 2024-06-06 | 250.61 | $249.74 | 239624 |
| 2024-06-05 | 250.80 | $250.75 | 242500 |
| 2024-06-04 | 250.80 | $246.20 | 218020 |
| 2024-06-03 | 251.76 | $248.90 | 194800 |
| 2024-05-31 | 252.31 | $250.22 | 224944 |
| 2024-05-30 | 252.66 | $249.38 | 177800 |
| 2024-05-29 | 253.24 | $249.33 | 415300 |
| 2024-05-28 | 253.92 | $252.55 | 158340 |
| 2024-05-24 | 254.01 | $253.07 | 164227 |
| 2024-05-23 | 254.01 | $250.34 | 224633 |
| 2024-05-22 | 254.56 | $254.36 | 94830 |
| 2024-05-21 | 254.35 | $255.75 | 123200 |
| 2024-05-20 | 253.79 | $256.90 | 143861 |
| 2024-05-17 | 252.89 | $255.38 | 183100 |
| 2024-05-16 | 252.16 | $255.17 | 188500 |
| 2024-05-15 | 251.35 | $257.67 | 183900 |
| 2024-05-14 | 249.87 | $254.37 | 165953 |
| 2024-05-13 | 248.84 | $251.78 | 158198 |
| 2024-05-10 | 248.19 | $251.38 | 1.2M |
| 2024-05-09 | 247.53 | $252.41 | 167900 |
| 2024-05-08 | 246.54 | $249.84 | 153200 |
| 2024-05-07 | 245.93 | $252.46 | 138300 |
| 2024-05-06 | 244.69 | $252.02 | 167500 |
| 2024-05-03 | 243.35 | $248.04 | 204819 |
| 2024-05-02 | 242.65 | $245.51 | 295300 |
| 2024-05-01 | 242.38 | $242.03 | 402600 |
| 2024-04-30 | 242.82 | $241.72 | 168100 |
| 2024-04-29 | 243.41 | $247.03 | 171200 |
| 2024-04-26 | 243.00 | $245.30 | 171049 |
| 2024-04-25 | 242.91 | $243.27 | 233846 |
| 2024-04-24 | 243.25 | $244.19 | 374237 |
| 2024-04-23 | 243.47 | $244.63 | 280996 |
| 2024-04-22 | 243.66 | $240.40 | 277480 |
| 2024-04-19 | 244.79 | $237.63 | 457200 |
| 2024-04-18 | 246.71 | $238.85 | 267200 |
| 2024-04-17 | 248.69 | $240.00 | 319959 |
| 2024-04-16 | 250.76 | $242.42 | 255000 |
| 2024-04-15 | 252.66 | $243.26 | 267800 |
| 2024-04-12 | 254.69 | $247.95 | 216479 |
| 2024-04-11 | 256.06 | $252.89 | 179900 |
| 2024-04-10 | 256.60 | $252.28 | 223422 |
| 2024-04-09 | 257.35 | $257.28 | 217101 |
| 2024-04-08 | 257.16 | $255.69 | 280910 |
| 2024-04-05 | 257.26 | $254.38 | 262520 |
| 2024-04-04 | 257.64 | $252.47 | 221124 |
| 2024-04-03 | 258.47 | $255.10 | 193900 |
| 2024-04-02 | 258.86 | $254.05 | 536100 |
| 2024-04-01 | 259.52 | $258.31 | 227600 |
| 2024-03-28 | 259.37 | $260.72 | 196646 |
| 2024-03-27 | 258.67 | $260.10 | 333913 |
| 2024-03-26 | 257.96 | $256.81 | 230800 |
| 2024-03-25 | 257.82 | $257.06 | 157956 |
| 2024-03-22 | 257.57 | $257.00 | 179200 |
| 2024-03-21 | 257.29 | $259.35 | 250208 |
| 2024-03-20 | 256.43 | $257.06 | 165990 |
| 2024-03-19 | 255.91 | $253.08 | 171849 |
| 2024-03-18 | 256.12 | $251.72 | 177100 |
| 2024-03-15 | 256.63 | $251.89 | 302300 |
| 2024-03-14 | 257.16 | $252.51 | 552406 |
| 2024-03-13 | 257.62 | $256.47 | 161432 |
| 2024-03-12 | 257.29 | $255.91 | 215400 |
| 2024-03-11 | 256.99 | $254.90 | 166404 |
| 2024-03-08 | 256.83 | $257.24 | 387674 |
| 2024-03-07 | 256.13 | $258.24 | 331100 |
| 2024-03-06 | 255.07 | $255.56 | 514531 |
| 2024-03-05 | 254.37 | $253.10 | 243500 |
| 2024-03-04 | 254.05 | $257.41 | 220100 |
| 2024-03-01 | 252.74 | $256.62 | 313942 |
| 2024-02-29 | 251.35 | $253.57 | 295518 |
| 2024-02-28 | 250.36 | $251.73 | 181337 |
| 2024-02-27 | 249.58 | $252.48 | 821000 |
| 2024-02-26 | 248.49 | $249.85 | 1.2M |
| 2024-02-23 | 247.75 | $248.02 | 520825 |
| 2024-02-22 | 247.26 | $247.66 | 301397 |
| 2024-02-21 | 246.74 | $243.50 | 263736 |
| 2024-02-20 | 246.99 | $245.77 | 679600 |
| 2024-02-16 | 246.79 | $248.96 | 316574 |
| 2024-02-15 | 245.85 | $251.64 | 282249 |
| 2024-02-14 | 244.18 | $247.37 | 305821 |
| 2024-02-13 | 243.12 | $241.64 | 1.9M |
| 2024-02-12 | 243.08 | $248.61 | 283500 |
| 2024-02-09 | 241.54 | $246.57 | 270529 |
| 2024-02-08 | 240.17 | $243.59 | 210405 |
| 2024-02-07 | 239.20 | $239.78 | 361725 |
| 2024-02-06 | 238.86 | $238.73 | 362600 |
| 2024-02-05 | 238.68 | $236.51 | 365450 |
| 2024-02-02 | 238.93 | $239.21 | 588497 |
| 2024-02-01 | 238.64 | $238.73 | 301700 |
| 2024-01-31 | 238.39 | $234.77 | 220850 |
| 2024-01-30 | 238.92 | $239.45 | 222700 |
| 2024-01-29 | 238.54 | $241.53 | 438526 |
| 2024-01-26 | 237.65 | $237.02 | 237700 |
| 2024-01-25 | 237.55 | $237.02 | 265607 |
| 2024-01-24 | 237.42 | $235.94 | 265413 |
| 2024-01-23 | 237.49 | $238.52 | 211749 |
| 2024-01-22 | 237.01 | $238.77 | 400900 |
| 2024-01-19 | 236.39 | $235.12 | 344569 |
| 2024-01-18 | 236.43 | $232.78 | 192445 |
| 2024-01-17 | 236.95 | $231.00 | 275900 |
| 2024-01-16 | 237.92 | $232.51 | 523300 |
| 2024-01-12 | 238.71 | $234.15 | 268000 |
| 2024-01-11 | 239.26 | $234.84 | 252950 |
| 2024-01-10 | 239.73 | $235.88 | 235653 |
| 2024-01-09 | 240.03 | $235.60 | 190000 |
| 2024-01-08 | 240.41 | $236.84 | 369619 |
| 2024-01-05 | 240.57 | $231.77 | 250738 |
| 2024-01-04 | 241.78 | $232.20 | 199626 |
| 2024-01-03 | 243.06 | $232.05 | 448138 |
| 2024-01-02 | 244.53 | $238.77 | 424822 |
| 2023-12-29 | 244.77 | $241.77 | 221148 |
| 2023-12-28 | 244.38 | $245.17 | 407300 |
| 2023-12-27 | 243.15 | $245.46 | 323831 |
| 2023-12-26 | 241.61 | $244.59 | 368707 |
| 2023-12-22 | 239.95 | $242.34 | 432645 |
| 2023-12-21 | 238.45 | $240.82 | 497038 |
| 2023-12-20 | 236.98 | $236.52 | 310768 |
| 2023-12-19 | 236.14 | $242.07 | 312405 |
| 2023-12-18 | 233.94 | $238.04 | 325414 |
| 2023-12-15 | 232.19 | $237.55 | 556500 |
| 2023-12-14 | 230.23 | $239.14 | 418207 |
| 2023-12-13 | 227.57 | $233.84 | 307849 |
| 2023-12-12 | 225.58 | $227.10 | 278500 |
| 2023-12-11 | 224.65 | $226.64 | 233958 |
| 2023-12-08 | 223.63 | $225.52 | 284990 |
| 2023-12-07 | 222.67 | $223.99 | 222500 |
| 2023-12-06 | 221.84 | $222.95 | 327111 |
| 2023-12-05 | 221.07 | $223.56 | 303987 |
| 2023-12-04 | 220.03 | $226.38 | 270500 |
| 2023-12-01 | 218.19 | $225.14 | 339900 |
| 2023-11-30 | 216.31 | $218.61 | 228038 |
| 2023-11-29 | 215.47 | $217.61 | 268500 |
| 2023-11-28 | 214.70 | $216.31 | 289700 |
| 2023-11-27 | 214.06 | $216.98 | 299032 |
| 2023-11-24 | 213.17 | $217.19 | 105600 |
| 2023-11-22 | 212.07 | $216.17 | 356015 |
| 2023-11-21 | 211.01 | $214.68 | 211246 |
| 2023-11-20 | 210.08 | $216.56 | 289900 |
| 2023-11-17 | 208.60 | $214.54 | 408145 |
| 2023-11-16 | 207.30 | $212.47 | 391208 |
| 2023-11-15 | 206.23 | $215.22 | 481800 |
| 2023-11-14 | 204.41 | $214.47 | 515250 |
| 2023-11-13 | 202.47 | $205.01 | 307600 |
| 2023-11-10 | 202.23 | $205.07 | 327929 |
| 2023-11-09 | 201.95 | $202.66 | 351700 |
| 2023-11-08 | 202.15 | $205.88 | 235200 |
| 2023-11-07 | 201.72 | $207.41 | 253535 |
| 2023-11-06 | 200.91 | $206.58 | 492313 |
| 2023-11-03 | 200.18 | $208.95 | 431105 |
| 2023-11-02 | 198.86 | $203.80 | 352204 |
| 2023-11-01 | 198.44 | $199.66 | 372029 |
| 2023-10-31 | 198.86 | $199.07 | 291328 |
| 2023-10-30 | 199.50 | $197.18 | 254138 |
| 2023-10-27 | 200.68 | $196.36 | 376900 |
| 2023-10-26 | 202.26 | $198.39 | 502907 |
| 2023-10-25 | 203.69 | $198.67 | 284218 |
| 2023-10-24 | 205.32 | $204.04 | 282700 |
| 2023-10-23 | 206.11 | $201.80 | 328200 |
| 2023-10-20 | 207.52 | $203.48 | 260061 |
| 2023-10-19 | 208.83 | $206.23 | 199500 |
| 2023-10-18 | 209.79 | $209.45 | 170869 |
| 2023-10-17 | 210.24 | $214.60 | 398700 |
| 2023-10-16 | 209.70 | $212.26 | 175643 |
| 2023-10-13 | 209.59 | $208.66 | 232507 |
| 2023-10-12 | 210.24 | $210.13 | 204700 |
| 2023-10-11 | 210.71 | $215.31 | 115623 |
| 2023-10-10 | 210.19 | $215.31 | 194733 |
| 2023-10-09 | 209.61 | $212.17 | 185400 |
| 2023-10-06 | 209.62 | $211.02 | 534500 |
| 2023-10-05 | 209.91 | $208.51 | 310500 |
| 2023-10-04 | 210.80 | $208.77 | 241139 |
| 2023-10-03 | 211.81 | $207.72 | 315500 |
| 2023-10-02 | 213.23 | $212.15 | 247517 |
| 2023-09-29 | 213.97 | $214.18 | 188700 |
| 2023-09-28 | 214.42 | $214.79 | 164132 |
| 2023-09-27 | 214.85 | $212.76 | 312200 |
| 2023-09-26 | 215.80 | $210.59 | 226813 |
| 2023-09-25 | 217.38 | $213.46 | 196342 |
| 2023-09-22 | 218.63 | $212.95 | 225900 |
| 2023-09-21 | 220.21 | $213.32 | 186525 |
| 2023-09-20 | 221.98 | $218.28 | 119925 |
| 2023-09-19 | 223.00 | $220.53 | 273600 |
| 2023-09-18 | 223.73 | $221.46 | 133230 |
| 2023-09-15 | 224.38 | $222.49 | 149900 |
| 2023-09-14 | 224.93 | $225.25 | 156100 |
| 2023-09-13 | 224.99 | $223.21 | 96500 |
| 2023-09-12 | 225.50 | $224.72 | 151900 |
| 2023-09-11 | 225.78 | $225.56 | 131400 |
| 2023-09-08 | 225.93 | $224.85 | 162419 |
| 2023-09-07 | 226.26 | $225.95 | 135732 |
| 2023-09-06 | 226.41 | $227.91 | 127107 |
| 2023-09-05 | 226.19 | $227.93 | 183000 |
| 2023-09-01 | 225.92 | $231.78 | 143700 |
| 2023-08-31 | 224.81 | $229.51 | 134600 |
| 2023-08-30 | 224.01 | $229.35 | 187316 |
| 2023-08-29 | 223.12 | $227.86 | 248504 |
| 2023-08-28 | 222.43 | $223.38 | 125201 |
| 2023-08-25 | 222.58 | $222.18 | 180100 |
| 2023-08-24 | 223.02 | $220.40 | 147312 |
| 2023-08-23 | 223.93 | $224.37 | 117000 |
| 2023-08-22 | 224.17 | $221.64 | 174100 |
| 2023-08-21 | 225.04 | $221.50 | 148000 |
| 2023-08-18 | 226.08 | $220.83 | 167820 |
| 2023-08-17 | 227.46 | $219.68 | 191100 |
| 2023-08-16 | 229.30 | $223.41 | 148600 |
| 2023-08-15 | 230.66 | $226.66 | 140948 |
| 2023-08-14 | 231.56 | $229.20 | 228952 |
| 2023-08-11 | 232.07 | $227.96 | 261600 |
| 2023-08-10 | 232.93 | $227.91 | 300300 |
| 2023-08-09 | 233.92 | $227.93 | 172212 |
| 2023-08-08 | 235.07 | $229.79 | 193905 |
| 2023-08-07 | 236.00 | $231.80 | 156800 |
| 2023-08-04 | 236.64 | $231.77 | 258402 |
| 2023-08-03 | 237.38 | $232.60 | 179000 |
| 2023-08-02 | 238.05 | $233.22 | 165714 |
| 2023-08-01 | 238.67 | $238.10 | 151900 |
| 2023-07-31 | 238.34 | $239.48 | 164009 |
| 2023-07-28 | 237.65 | $236.74 | 138700 |
| 2023-07-27 | 237.40 | $233.15 | 152600 |
| 2023-07-26 | 237.85 | $236.64 | 122838 |
| 2023-07-25 | 237.60 | $235.74 | 140535 |
| 2023-07-24 | 237.48 | $235.19 | 202500 |
| 2023-07-21 | 237.43 | $236.08 | 202345 |
| 2023-07-20 | 237.16 | $235.86 | 140900 |
| 2023-07-19 | 236.86 | $238.90 | 306642 |
| 2023-07-18 | 235.85 | $238.56 | 197012 |
| 2023-07-17 | 234.71 | $237.36 | 240000 |
| 2023-07-14 | 233.62 | $235.36 | 202935 |
| 2023-07-13 | 232.75 | $237.88 | 136021 |
| 2023-07-12 | 231.18 | $236.00 | 207837 |
| 2023-07-11 | 229.74 | $233.55 | 137300 |
| 2023-07-10 | 228.56 | $230.96 | 190944 |
| 2023-07-07 | 227.73 | $226.24 | 232149 |
| 2023-07-06 | 227.73 | $224.47 | 158907 |
| 2023-07-05 | 228.10 | $227.81 | 185700 |
| 2023-07-03 | 227.80 | $229.72 | 108720 |
| 2023-06-30 | 227.03 | $229.74 | 158400 |
| 2023-06-29 | 226.12 | $227.81 | 99618 |
| 2023-06-28 | 225.45 | $225.53 | 196600 |
| 2023-06-27 | 225.14 | $224.33 | 153617 |
| 2023-06-26 | 225.02 | $220.44 | 227500 |
| 2023-06-23 | 225.68 | $220.38 | 144000 |
| 2023-06-22 | 226.45 | $223.81 | 118600 |
| 2023-06-21 | 226.59 | $224.72 | 137708 |
| 2023-06-20 | 226.55 | $225.97 | 178722 |
| 2023-06-16 | 226.21 | $227.11 | 200510 |
| 2023-06-15 | 225.55 | $228.54 | 211723 |
| 2023-06-14 | 224.47 | $226.73 | 210700 |
| 2023-06-13 | 223.57 | $228.32 | 249248 |
| 2023-06-12 | 222.17 | $225.19 | 166346 |
| 2023-06-09 | 221.19 | $222.75 | 133100 |
| 2023-06-08 | 220.55 | $224.42 | 109048 |
| 2023-06-07 | 219.44 | $224.64 | 157140 |
| 2023-06-06 | 218.10 | $223.22 | 229702 |
| 2023-06-05 | 216.82 | $219.46 | 301547 |
| 2023-06-02 | 216.13 | $221.17 | 179371 |
| 2023-06-01 | 214.96 | $216.12 | 189244 |
| 2023-05-31 | 214.67 | $213.61 | 165907 |
| 2023-05-30 | 214.85 | $214.88 | 181600 |
| 2023-05-26 | 214.79 | $214.62 | 136428 |
| 2023-05-25 | 214.78 | $212.44 | 128800 |
| 2023-05-24 | 215.22 | $213.86 | 125919 |
| 2023-05-23 | 215.42 | $215.93 | 190422 |
| 2023-05-22 | 215.22 | $218.38 | 232300 |
| 2023-05-19 | 214.47 | $215.98 | 123600 |
| 2023-05-18 | 214.10 | $217.05 | 121251 |
| 2023-05-17 | 213.44 | $215.31 | 156039 |
| 2023-05-16 | 213.04 | $211.98 | 112919 |
| 2023-05-15 | 213.28 | $215.62 | 141200 |
| 2023-05-12 | 212.79 | $212.58 | 77439 |
| 2023-05-11 | 212.87 | $212.94 | 141734 |
| 2023-05-10 | 212.88 | $214.40 | 178100 |
| 2023-05-09 | 212.59 | $213.26 | 91710 |
| 2023-05-08 | 212.50 | $213.62 | 137000 |
| 2023-05-05 | 212.31 | $213.36 | 157700 |
| 2023-05-04 | 212.16 | $209.12 | 176100 |
| 2023-05-03 | 212.88 | $211.43 | 118268 |
| 2023-05-02 | 213.23 | $210.59 | 168407 |
| 2023-05-01 | 213.81 | $214.31 | 128900 |
| 2023-04-28 | 213.70 | $213.69 | 145300 |
| 2023-04-27 | 213.71 | $211.86 | 152554 |
| 2023-04-26 | 214.10 | $209.55 | 180037 |
| 2023-04-25 | 215.05 | $211.25 | 138800 |
| 2023-04-24 | 215.78 | $216.25 | 90242 |
| 2023-04-21 | 215.57 | $216.85 | 174800 |
| 2023-04-20 | 215.20 | $215.69 | 121374 |
| 2023-04-19 | 215.00 | $217.02 | 86734 |
| 2023-04-18 | 214.49 | $217.20 | 313900 |
| 2023-04-17 | 213.86 | $217.13 | 459100 |
| 2023-04-14 | 213.14 | $215.44 | 119725 |
| 2023-04-13 | 212.66 | $216.74 | 159708 |
| 2023-04-12 | 211.84 | $213.75 | 141800 |
| 2023-04-11 | 211.51 | $215.35 | 185900 |
| 2023-04-10 | 210.80 | $213.56 | 229600 |
| 2023-04-06 | 210.35 | $211.10 | 137413 |
| 2023-04-05 | 210.36 | $210.71 | 124028 |
| 2023-04-04 | 210.47 | $213.47 | 134700 |
| 2023-04-03 | 210.02 | $216.34 | 173505 |
| 2023-03-31 | 208.90 | $216.41 | 150400 |
| 2023-03-30 | 207.61 | $211.95 | 248054 |
| 2023-03-29 | 207.06 | $211.36 | 134507 |
| 2023-03-28 | 206.58 | $207.92 | 119128 |
| 2023-03-27 | 206.76 | $208.25 | 232600 |
| 2023-03-24 | 206.92 | $206.52 | 124009 |
| 2023-03-23 | 207.50 | $205.68 | 155144 |
| 2023-03-22 | 208.37 | $205.83 | 162035 |
| 2023-03-21 | 209.38 | $211.24 | 213517 |
| 2023-03-20 | 209.43 | $207.43 | 162716 |
| 2023-03-17 | 210.31 | $205.27 | 230200 |
| 2023-03-16 | 211.82 | $209.54 | 253938 |
| 2023-03-15 | 212.68 | $206.48 | 273631 |
| 2023-03-14 | 214.35 | $209.53 | 226331 |
| 2023-03-13 | 215.65 | $205.97 | 542976 |
| 2023-03-10 | 217.93 | $207.27 | 346500 |
| 2023-03-09 | 220.30 | $213.90 | 135106 |
| 2023-03-08 | 221.67 | $219.36 | 139500 |
| 2023-03-07 | 222.09 | $219.21 | 152739 |
| 2023-03-06 | 222.61 | $221.95 | 138940 |
| 2023-03-03 | 222.64 | $224.52 | 292639 |
| 2023-03-02 | 222.12 | $220.58 | 304723 |
| 2023-03-01 | 222.34 | $219.15 | 164344 |
| 2023-02-28 | 222.89 | $218.75 | 148200 |
| 2023-02-27 | 223.61 | $218.61 | 137930 |
| 2023-02-24 | 224.46 | $217.77 | 178800 |
| 2023-02-23 | 225.61 | $220.78 | 144343 |
| 2023-02-22 | 226.30 | $219.89 | 136312 |
| 2023-02-21 | 227.26 | $218.71 | 171852 |
| 2023-02-17 | 228.61 | $225.10 | 177206 |
| 2023-02-16 | 228.80 | $225.96 | 315400 |
| 2023-02-15 | 228.81 | $229.35 | 245046 |
| 2023-02-14 | 228.07 | $226.10 | 489614 |
| 2023-02-13 | 227.87 | $225.04 | 143600 |
| 2023-02-10 | 227.83 | $222.29 | 179800 |
| 2023-02-09 | 228.34 | $223.62 | 224330 |
| 2023-02-08 | 228.60 | $226.58 | 229236 |
| 2023-02-07 | 228.24 | $229.43 | 196700 |
| 2023-02-06 | 227.19 | $226.84 | 287539 |
| 2023-02-03 | 226.47 | $230.37 | 278400 |
| 2023-02-02 | 224.86 | $233.54 | 364600 |
| 2023-02-01 | 222.28 | $228.89 | 261448 |
| 2023-01-31 | 220.23 | $223.95 | 669846 |
| 2023-01-30 | 218.87 | $218.75 | 418600 |
| 2023-01-27 | 218.36 | $222.53 | 475911 |
| 2023-01-26 | 216.93 | $220.24 | 192348 |
| 2023-01-25 | 215.74 | $218.37 | 156200 |
| 2023-01-24 | 214.73 | $218.46 | 174126 |
| 2023-01-23 | 213.52 | $219.67 | 414200 |
| 2023-01-20 | 211.83 | $215.53 | 359005 |
| 2023-01-19 | 210.74 | $211.10 | 433100 |
| 2023-01-18 | 210.38 | $214.22 | 828400 |
| 2023-01-17 | 209.30 | $216.55 | 242636 |
| 2023-01-13 | 207.54 | $216.15 | 329030 |
| 2023-01-12 | 205.57 | $214.56 | 478800 |
| 2023-01-11 | 203.62 | $211.96 | 247702 |
| 2023-01-10 | 201.91 | $208.35 | 432300 |
| 2023-01-09 | 200.69 | $205.09 | 200900 |
| 2023-01-06 | 199.97 | $203.51 | 239342 |
| 2023-01-05 | 199.48 | $199.56 | 230000 |
| 2023-01-04 | 199.75 | $201.96 | 258532 |
| 2023-01-03 | 199.59 | $198.77 | 288235 |
| 2022-12-30 | 200.08 | $200.54 | 334114 |
| 2022-12-29 | 200.29 | $200.71 | 313953 |
| 2022-12-28 | 200.52 | $195.34 | 362196 |
| 2022-12-27 | 201.93 | $198.12 | 379900 |
| 2022-12-23 | 202.99 | $200.11 | 227344 |
| 2022-12-22 | 203.82 | $200.13 | 419200 |
| 2022-12-21 | 204.79 | $203.31 | 309900 |
| 2022-12-20 | 205.25 | $199.96 | 255000 |
| 2022-12-19 | 206.49 | $198.79 | 323918 |
| 2022-12-16 | 208.19 | $202.89 | 276800 |
| 2022-12-15 | 209.29 | $204.84 | 452903 |
| 2022-12-14 | 210.16 | $210.71 | 238300 |
| 2022-12-13 | 209.92 | $211.40 | 288534 |
| 2022-12-12 | 209.50 | $208.64 | 245700 |
| 2022-12-09 | 209.58 | $205.55 | 260547 |
| 2022-12-08 | 210.32 | $208.02 | 292900 |
| 2022-12-07 | 210.65 | $205.27 | 403900 |
| 2022-12-06 | 211.61 | $205.72 | 518400 |
| 2022-12-05 | 212.61 | $210.44 | 361804 |
| 2022-12-02 | 212.77 | $216.05 | 254900 |
| 2022-12-01 | 211.75 | $215.31 | 312023 |
| 2022-11-30 | 210.71 | $214.53 | 391511 |
| 2022-11-29 | 209.66 | $207.27 | 301300 |
| 2022-11-28 | 209.95 | $207.18 | 226900 |
| 2022-11-25 | 210.30 | $211.33 | 125700 |
| 2022-11-23 | 209.82 | $211.09 | 163304 |
| 2022-11-22 | 209.30 | $209.41 | 261200 |
| 2022-11-21 | 209.04 | $207.12 | 282908 |
| 2022-11-18 | 209.20 | $208.91 | 330800 |
| 2022-11-17 | 209.01 | $208.09 | 239900 |
| 2022-11-16 | 208.93 | $211.21 | 426415 |
| 2022-11-15 | 208.18 | $216.09 | 381131 |
| 2022-11-14 | 206.27 | $211.79 | 172336 |
| 2022-11-11 | 204.95 | $214.93 | 370819 |
| 2022-11-10 | 202.75 | $211.28 | 468432 |
| 2022-11-09 | 200.96 | $196.72 | 210602 |
| 2022-11-08 | 201.96 | $202.34 | 354800 |
| 2022-11-07 | 201.94 | $201.40 | 262600 |
| 2022-11-04 | 202.11 | $200.72 | 419318 |
| 2022-11-03 | 202.46 | $200.38 | 184136 |
| 2022-11-02 | 202.94 | $201.44 | 372712 |
| 2022-11-01 | 203.28 | $209.38 | 349549 |
| 2022-10-31 | 202.00 | $208.86 | 199800 |
| 2022-10-28 | 200.62 | $209.10 | 368500 |
| 2022-10-27 | 198.98 | $205.00 | 307100 |
| 2022-10-26 | 197.95 | $205.70 | 345025 |
| 2022-10-25 | 196.63 | $205.14 | 349431 |
| 2022-10-24 | 195.23 | $198.55 | 293645 |
| 2022-10-21 | 195.02 | $198.13 | 411600 |
| 2022-10-20 | 194.89 | $194.36 | 307346 |
| 2022-10-19 | 195.56 | $196.28 | 325139 |
| 2022-10-18 | 195.95 | $201.56 | 377132 |
| 2022-10-17 | 195.33 | $198.81 | 348000 |
| 2022-10-14 | 195.22 | $192.00 | 318900 |
| 2022-10-13 | 196.56 | $198.16 | 346900 |
| 2022-10-12 | 196.85 | $195.22 | 319600 |
| 2022-10-11 | 197.84 | $195.98 | 444600 |
| 2022-10-10 | 198.85 | $196.64 | 207900 |
| 2022-10-07 | 199.92 | $199.49 | 241003 |
| 2022-10-06 | 200.59 | $206.56 | 221948 |
| 2022-10-05 | 199.91 | $207.58 | 234735 |
| 2022-10-04 | 198.94 | $208.54 | 505538 |
| 2022-10-03 | 197.64 | $200.37 | 435456 |
| 2022-09-30 | 197.90 | $195.13 | 306800 |
| 2022-09-29 | 199.34 | $196.36 | 251058 |
| 2022-09-28 | 200.80 | $200.86 | 483426 |
| 2022-09-27 | 201.59 | $194.23 | 335412 |
| 2022-09-26 | 203.94 | $192.77 | 332445 |
| 2022-09-23 | 207.00 | $195.41 | 432414 |
| 2022-09-22 | 210.04 | $200.08 | 271719 |
| 2022-09-21 | 212.60 | $205.91 | 204400 |
| 2022-09-20 | 214.37 | $209.11 | 214191 |
| 2022-09-19 | 215.75 | $212.60 | 179000 |
| 2022-09-16 | 216.64 | $211.21 | 312100 |
| 2022-09-15 | 217.97 | $215.77 | 323800 |
| 2022-09-14 | 218.56 | $217.16 | 401500 |
| 2022-09-13 | 218.96 | $216.10 | 188749 |
| 2022-09-12 | 219.65 | $225.49 | 178900 |
| 2022-09-09 | 218.47 | $223.08 | 195300 |
| 2022-09-08 | 217.62 | $218.54 | 182045 |
| 2022-09-07 | 217.60 | $215.58 | 149940 |
| 2022-09-06 | 218.21 | $209.76 | 260022 |
| 2022-09-02 | 220.15 | $210.62 | 268658 |
| 2022-09-01 | 222.22 | $212.44 | 228700 |
| 2022-08-31 | 224.24 | $214.85 | 209203 |
| 2022-08-30 | 226.07 | $215.72 | 225929 |
| 2022-08-29 | 227.99 | $218.41 | 187321 |
| 2022-08-26 | 229.64 | $220.21 | 284414 |
| 2022-08-25 | 231.15 | $228.73 | 227200 |
| 2022-08-24 | 231.09 | $225.39 | 151900 |
| 2022-08-23 | 231.68 | $222.43 | 201540 |
| 2022-08-22 | 232.96 | $222.31 | 292900 |
| 2022-08-19 | 234.44 | $227.31 | 303300 |
| 2022-08-18 | 235.05 | $233.24 | 165900 |
| 2022-08-17 | 234.46 | $232.05 | 216649 |
| 2022-08-16 | 233.99 | $236.70 | 238026 |
| 2022-08-15 | 232.40 | $237.17 | 410462 |
| 2022-08-12 | 230.41 | $236.35 | 248502 |
| 2022-08-11 | 228.23 | $231.74 | 535900 |
| 2022-08-10 | 226.63 | $232.48 | 437400 |
| 2022-08-09 | 224.57 | $224.67 | 392702 |
| 2022-08-08 | 223.79 | $229.67 | 349900 |
| 2022-08-05 | 221.79 | $227.31 | 176700 |
| 2022-08-04 | 219.93 | $225.20 | 195731 |
| 2022-08-03 | 218.19 | $224.87 | 350000 |
| 2022-08-02 | 216.21 | $220.67 | 352076 |
| 2022-08-01 | 214.77 | $220.02 | 243000 |
| 2022-07-29 | 213.21 | $220.10 | 322700 |
| 2022-07-28 | 211.37 | $218.28 | 249549 |
| 2022-07-27 | 209.60 | $214.54 | 360941 |
| 2022-07-26 | 208.31 | $208.71 | 305100 |
| 2022-07-25 | 208.05 | $211.46 | 269300 |
| 2022-07-22 | 207.14 | $211.85 | 335916 |
| 2022-07-21 | 206.01 | $216.08 | 311900 |
| 2022-07-20 | 203.80 | $213.63 | 619618 |
| 2022-07-19 | 201.75 | $208.84 | 391000 |
| 2022-07-18 | 200.38 | $201.56 | 620324 |
| 2022-07-15 | 200.34 | $202.78 | 562000 |
| 2022-07-14 | 200.05 | $198.81 | 464495 |
| 2022-07-13 | 200.56 | $200.86 | 397109 |
| 2022-07-12 | 200.73 | $200.70 | 1.9M |
| 2022-07-11 | 200.97 | $202.59 | 238320 |
| 2022-07-08 | 200.86 | $207.33 | 342600 |
| 2022-07-07 | 199.76 | $207.93 | 272107 |
| 2022-07-06 | 198.36 | $202.09 | 319831 |
| 2022-07-05 | 197.99 | $203.33 | 339000 |
| 2022-07-01 | 197.33 | $199.53 | 309605 |
| 2022-06-30 | 197.38 | $197.03 | 341100 |
| 2022-06-29 | 198.00 | $199.74 | 334400 |
| 2022-06-28 | 198.17 | $201.44 | 327948 |
| 2022-06-27 | 198.04 | $206.36 | 399400 |
| 2022-06-24 | 196.88 | $206.60 | 416012 |
| 2022-06-23 | 195.52 | $199.67 | 485831 |
| 2022-06-22 | 195.44 | $194.45 | 298100 |
| 2022-06-21 | 196.49 | $194.24 | 472400 |
| 2022-06-17 | 197.79 | $191.51 | 481530 |
| 2022-06-16 | 199.91 | $188.16 | 544719 |
| 2022-06-15 | 203.12 | $197.66 | 397800 |
| 2022-06-14 | 204.87 | $193.95 | 792381 |
| 2022-06-13 | 207.72 | $194.71 | 605714 |
| 2022-06-10 | 210.88 | $205.39 | 324629 |
| 2022-06-09 | 212.31 | $212.06 | 186600 |
| 2022-06-08 | 212.58 | $217.40 | 326643 |
| 2022-06-07 | 211.78 | $220.05 | 265224 |
| 2022-06-06 | 210.30 | $216.93 | 287539 |
| 2022-06-03 | 209.27 | $216.70 | 237300 |
| 2022-06-02 | 208.14 | $219.51 | 256817 |
| 2022-06-01 | 206.26 | $212.31 | 398524 |
| 2022-05-31 | 205.62 | $214.47 | 304200 |
| 2022-05-27 | 204.47 | $218.01 | 262500 |
| 2022-05-26 | 202.43 | $211.15 | 288236 |
| 2022-05-25 | 201.55 | $206.26 | 253800 |
| 2022-05-24 | 201.61 | $202.47 | 293842 |
| 2022-05-23 | 202.53 | $207.33 | 330730 |
| 2022-05-20 | 202.63 | $206.09 | 351830 |
| 2022-05-19 | 203.07 | $205.73 | 405478 |
| 2022-05-18 | 203.72 | $203.57 | 469554 |
| 2022-05-17 | 204.98 | $211.61 | 372700 |
| 2022-05-16 | 204.82 | $205.44 | 351845 |
| 2022-05-13 | 206.00 | $208.55 | 580849 |
| 2022-05-12 | 206.78 | $199.39 | 819866 |
| 2022-05-11 | 209.68 | $195.75 | 916802 |
| 2022-05-10 | 213.87 | $201.88 | 704725 |
| 2022-05-09 | 217.50 | $201.84 | 576058 |
| 2022-05-06 | 221.77 | $213.82 | 530900 |
| 2022-05-05 | 224.24 | $218.71 | 365500 |
| 2022-05-04 | 226.12 | $229.83 | 360707 |
| 2022-05-03 | 225.99 | $223.88 | 265756 |
| 2022-05-02 | 227.12 | $224.03 | 471040 |
| 2022-04-29 | 228.44 | $220.76 | 374300 |
| 2022-04-28 | 230.69 | $227.57 | 296266 |
| 2022-04-27 | 231.90 | $223.17 | 405800 |
| 2022-04-26 | 234.25 | $223.91 | 299400 |
| 2022-04-25 | 236.85 | $232.58 | 227332 |
| 2022-04-22 | 238.05 | $229.41 | 248500 |
| 2022-04-21 | 240.12 | $235.52 | 352200 |
| 2022-04-20 | 241.25 | $241.72 | 159313 |
| 2022-04-19 | 241.26 | $242.04 | 233251 |
| 2022-04-18 | 241.21 | $235.99 | 261200 |
| 2022-04-14 | 242.43 | $238.91 | 187723 |
| 2022-04-13 | 243.24 | $242.50 | 154400 |
| 2022-04-12 | 243.42 | $237.58 | 218100 |
| 2022-04-11 | 244.67 | $237.67 | 244640 |
| 2022-04-08 | 246.10 | $239.49 | 187100 |
| 2022-04-07 | 247.36 | $242.25 | 229480 |
| 2022-04-06 | 248.24 | $242.62 | 171100 |
| 2022-04-05 | 249.17 | $246.86 | 200520 |
| 2022-04-04 | 249.34 | $253.27 | 167080 |
| 2022-04-01 | 248.17 | $251.01 | 166044 |
| 2022-03-31 | 247.27 | $248.13 | 189405 |
| 2022-03-30 | 246.82 | $251.20 | 382400 |
| 2022-03-29 | 245.64 | $255.74 | 285525 |
| 2022-03-28 | 243.30 | $247.36 | 203026 |
| 2022-03-25 | 242.35 | $246.47 | 127805 |
| 2022-03-24 | 241.43 | $247.94 | 136853 |
| 2022-03-23 | 240.06 | $244.79 | 278500 |
| 2022-03-22 | 239.13 | $249.40 | 468638 |
| 2022-03-21 | 237.08 | $245.98 | 322014 |
| 2022-03-18 | 235.44 | $248.33 | 192800 |
| 2022-03-17 | 233.06 | $243.87 | 182826 |
| 2022-03-16 | 231.25 | $238.65 | 276249 |
| 2022-03-15 | 230.29 | $229.20 | 234208 |
| 2022-03-14 | 231.19 | $224.28 | 217900 |
| 2022-03-11 | 233.31 | $230.61 | 237400 |
| 2022-03-10 | 234.46 | $236.08 | 133002 |
| 2022-03-09 | 234.68 | $237.68 | 202851 |
| 2022-03-08 | 234.62 | $229.82 | 271800 |
| 2022-03-07 | 236.24 | $228.72 | 408600 |
| 2022-03-04 | 238.37 | $236.41 | 221500 |
| 2022-03-03 | 239.26 | $240.89 | 189929 |
| 2022-03-02 | 239.36 | $245.83 | 266422 |
| 2022-03-01 | 238.47 | $241.60 | 290700 |
| 2022-02-28 | 238.35 | $244.89 | 228400 |
| 2022-02-25 | 237.54 | $243.60 | 318400 |
| 2022-02-24 | 236.91 | $238.55 | 579834 |
| 2022-02-23 | 237.28 | $229.69 | 273000 |
| 2022-02-22 | 239.61 | $235.02 | 254940 |
| 2022-02-18 | 241.22 | $238.61 | 310500 |
| 2022-02-17 | 242.37 | $241.59 | 207328 |
| 2022-02-16 | 243.10 | $249.76 | 215261 |
| 2022-02-15 | 242.26 | $250.42 | 262400 |
| 2022-02-14 | 241.18 | $243.56 | 219100 |
| 2022-02-11 | 241.40 | $244.78 | 241500 |
| 2022-02-10 | 241.44 | $249.32 | 581500 |
| 2022-02-09 | 240.56 | $253.60 | 235306 |
| 2022-02-08 | 238.69 | $246.91 | 349220 |
| 2022-02-07 | 237.98 | $243.63 | 224700 |
| 2022-02-04 | 237.90 | $242.79 | 407688 |
| 2022-02-03 | 238.05 | $240.19 | 291210 |
| 2022-02-02 | 238.82 | $246.41 | 414200 |
| 2022-02-01 | 238.47 | $249.03 | 411629 |
| 2022-01-31 | 237.59 | $245.64 | 369602 |
| 2022-01-28 | 237.34 | $236.25 | 369207 |
| 2022-01-27 | 239.11 | $229.67 | 498071 |
| 2022-01-26 | 242.63 | $234.73 | 600031 |
| 2022-01-25 | 245.72 | $237.93 | 349728 |
| 2022-01-24 | 248.69 | $244.33 | 803023 |
| 2022-01-21 | 250.86 | $238.92 | 524771 |
| 2022-01-20 | 254.58 | $243.85 | 622400 |
| 2022-01-19 | 257.91 | $247.12 | 438200 |
| 2022-01-18 | 261.13 | $249.75 | 530102 |
| 2022-01-14 | 264.35 | $258.18 | 321800 |
| 2022-01-13 | 266.36 | $259.96 | 276837 |
| 2022-01-12 | 268.34 | $265.47 | 211200 |
| 2022-01-11 | 269.51 | $267.09 | 456223 |
| 2022-01-10 | 270.56 | $263.26 | 544300 |
| 2022-01-07 | 272.60 | $263.85 | 394500 |
| 2022-01-06 | 274.87 | $268.01 | 446700 |
| 2022-01-05 | 276.64 | $268.05 | 452424 |
| 2022-01-04 | 278.70 | $279.83 | 1.2M |
| 2022-01-03 | 278.62 | $282.83 | 412030 |
| 2021-12-31 | 277.91 | $281.79 | 181700 |
| 2021-12-30 | 277.31 | $282.51 | 227300 |
| 2021-12-29 | 276.47 | $281.44 | 286300 |
| 2021-12-28 | 275.74 | $281.00 | 160400 |
| 2021-12-27 | 275.01 | $283.40 | 159000 |
| 2021-12-23 | 273.67 | $281.34 | 163007 |
| 2021-12-22 | 272.58 | $279.18 | 220789 |
| 2021-12-21 | 271.80 | $276.99 | 288309 |
| 2021-12-20 | 271.39 | $269.23 | 518700 |
| 2021-12-17 | 272.59 | $273.07 | 566046 |
| 2021-12-16 | 273.20 | $269.22 | 272035 |
| 2021-12-15 | 274.76 | $275.99 | 462392 |
| 2021-12-14 | 275.18 | $271.37 | 458800 |
| 2021-12-13 | 276.67 | $274.70 | 195842 |
| 2021-12-10 | 277.74 | $276.34 | 213400 |
| 2021-12-09 | 278.66 | $278.07 | 340145 |
| 2021-12-08 | 279.39 | $285.46 | 291100 |
| 2021-12-07 | 278.72 | $282.59 | 242009 |
| 2021-12-06 | 278.57 | $274.05 | 476110 |
| 2021-12-03 | 280.24 | $270.37 | 347624 |
| 2021-12-02 | 282.98 | $276.20 | 296748 |
| 2021-12-01 | 284.97 | $270.54 | 306011 |
| 2021-11-30 | 288.48 | $277.55 | 360000 |
| 2021-11-29 | 291.11 | $282.96 | 276600 |
| 2021-11-26 | 293.02 | $281.91 | 249400 |
| 2021-11-24 | 295.47 | $288.74 | 123443 |
| 2021-11-23 | 296.87 | $286.69 | 284234 |
| 2021-11-22 | 298.92 | $289.45 | 275200 |
| 2021-11-19 | 300.72 | $293.73 | 313000 |
| 2021-11-18 | 301.88 | $295.47 | 166594 |
| 2021-11-17 | 302.85 | $298.33 | 273800 |
| 2021-11-16 | 303.34 | $302.07 | 519800 |
| 2021-11-15 | 303.10 | $300.16 | 163100 |
| 2021-11-12 | 303.21 | $302.14 | 249694 |
| 2021-11-11 | 302.88 | $300.64 | 224709 |
| 2021-11-10 | 302.79 | $298.90 | 235900 |
| 2021-11-09 | 303.02 | $305.11 | 105300 |
| 2021-11-08 | 301.94 | $305.79 | 157822 |
| 2021-11-05 | 300.53 | $304.20 | 287100 |
| 2021-11-04 | 299.19 | $303.54 | 789848 |
| 2021-11-03 | 297.75 | $303.53 | 166115 |
| 2021-11-02 | 296.05 | $301.00 | 151100 |
| 2021-11-01 | 294.60 | $301.66 | 212414 |
| 2021-10-29 | 292.75 | $295.60 | 129813 |
| 2021-10-28 | 291.88 | $295.10 | 108919 |
| 2021-10-27 | 290.95 | $289.13 | 130600 |
| 2021-10-26 | 291.12 | $293.60 | 158400 |
| 2021-10-25 | 290.36 | $295.62 | 103808 |
| 2021-10-22 | 289.05 | $293.30 | 122000 |
| 2021-10-21 | 288.01 | $294.02 | 132200 |
| 2021-10-20 | 286.65 | $291.86 | 296338 |
| 2021-10-19 | 285.52 | $291.18 | 134249 |
| 2021-10-18 | 284.35 | $288.90 | 143400 |
| 2021-10-15 | 283.48 | $288.27 | 164700 |
| 2021-10-14 | 282.61 | $288.88 | 134007 |
| 2021-10-13 | 281.48 | $283.68 | 117741 |
| 2021-10-12 | 281.28 | $281.36 | 144200 |
| 2021-10-11 | 281.55 | $279.21 | 71606 |
| 2021-10-08 | 282.32 | $280.77 | 85200 |
| 2021-10-07 | 282.91 | $283.96 | 137128 |
| 2021-10-06 | 282.93 | $279.64 | 269100 |
| 2021-10-05 | 283.88 | $279.15 | 308000 |
| 2021-10-04 | 285.10 | $278.07 | 267300 |
| 2021-10-01 | 286.74 | $283.44 | 178907 |
| 2021-09-30 | 287.52 | $280.16 | 158974 |
| 2021-09-29 | 289.12 | $282.53 | 126908 |
| 2021-09-28 | 290.48 | $283.91 | 213083 |
| 2021-09-27 | 291.76 | $292.08 | 140942 |
| 2021-09-24 | 291.51 | $292.01 | 190500 |
| 2021-09-23 | 291.24 | $294.13 | 174700 |
| 2021-09-22 | 290.46 | $290.42 | 81629 |
| 2021-09-21 | 290.33 | $286.91 | 98304 |
| 2021-09-20 | 290.92 | $285.49 | 217100 |
| 2021-09-17 | 291.89 | $291.08 | 158057 |
| 2021-09-16 | 291.83 | $290.89 | 139218 |
| 2021-09-15 | 291.78 | $289.96 | 106531 |
| 2021-09-14 | 291.91 | $287.84 | 161900 |
| 2021-09-13 | 292.49 | $289.66 | 175300 |
| 2021-09-10 | 292.77 | $289.94 | 110823 |
| 2021-09-09 | 293.02 | $292.25 | 149003 |
| 2021-09-08 | 292.80 | $292.43 | 284227 |
| 2021-09-07 | 292.48 | $294.86 | 163000 |
| 2021-09-03 | 291.59 | $297.37 | 103600 |
| 2021-09-02 | 290.01 | $297.17 | 96427 |
| 2021-09-01 | 288.19 | $294.35 | 139200 |
| 2021-08-31 | 286.67 | $291.61 | 107400 |
| 2021-08-30 | 285.48 | $292.11 | 102700 |
| 2021-08-27 | 283.98 | $291.16 | 148600 |
| 2021-08-26 | 282.44 | $285.00 | 113200 |
| 2021-08-25 | 281.96 | $286.86 | 139400 |
| 2021-08-24 | 281.00 | $285.55 | 105823 |
| 2021-08-23 | 280.18 | $282.82 | 121500 |
| 2021-08-20 | 279.81 | $278.20 | 167338 |
| 2021-08-19 | 280.36 | $274.11 | 148300 |
| 2021-08-18 | 281.88 | $276.15 | 138800 |
| 2021-08-17 | 283.21 | $277.96 | 139500 |
| 2021-08-16 | 284.38 | $281.08 | 98553 |
| 2021-08-13 | 285.08 | $283.08 | 83000 |
| 2021-08-12 | 285.47 | $284.30 | 89220 |
| 2021-08-11 | 285.66 | $284.50 | 127313 |
| 2021-08-10 | 285.84 | $284.37 | 97100 |
| 2021-08-09 | 286.07 | $286.80 | 99837 |
| 2021-08-06 | 285.82 | $287.30 | 116900 |
| 2021-08-05 | 285.42 | $288.17 | 112600 |
| 2021-08-04 | 284.77 | $285.51 | 131300 |
| 2021-08-03 | 284.58 | $285.80 | 97903 |
| 2021-08-02 | 284.29 | $285.64 | 133700 |
| 2021-07-30 | 283.98 | $285.94 | 224705 |
| 2021-07-29 | 283.57 | $286.76 | 177200 |
| 2021-07-28 | 282.91 | $285.19 | 127300 |
| 2021-07-27 | 282.49 | $281.19 | 133525 |
| 2021-07-26 | 282.84 | $284.14 | 142000 |
| 2021-07-23 | 282.63 | $284.84 | 228600 |
| 2021-07-22 | 282.24 | $283.18 | 92000 |
| 2021-07-21 | 282.14 | $284.81 | 107152 |
| 2021-07-20 | 281.70 | $281.01 | 182033 |
| 2021-07-19 | 281.98 | $273.65 | 220845 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
350.70
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
193.30
Average
257.98
Maximum
361.39
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 350.70 | $346.16 | 167056 |
| 2026-07-15 | 352.74 | $350.45 | 143460 |
| 2026-07-14 | 353.88 | $350.89 | 151250 |
| 2026-07-13 | 355.13 | $349.18 | 183556 |
| 2026-07-10 | 357.19 | $354.19 | 196125 |
| 2026-07-09 | 358.09 | $357.32 | 150143 |
| 2026-07-08 | 358.18 | $351.83 | 418900 |
| 2026-07-07 | 359.99 | $354.21 | 184603 |
| 2026-07-06 | 361.39 | $360.74 | 189001 |
| 2026-07-02 | 360.98 | $357.87 | 213800 |
| 2026-07-01 | 361.32 | $362.32 | 226600 |
| 2026-06-30 | 360.26 | $365.70 | 373949 |
| 2026-06-29 | 357.84 | $361.42 | 233952 |
| 2026-06-26 | 356.19 | $357.56 | 419524 |
| 2026-06-25 | 355.36 | $357.83 | 319648 |
| 2026-06-24 | 354.22 | $354.39 | 360099 |
| 2026-06-23 | 353.88 | $352.33 | 278193 |
| 2026-06-22 | 354.07 | $357.92 | 205748 |
| 2026-06-18 | 352.50 | $356.54 | 229145 |
| 2026-06-17 | 350.99 | $350.10 | 243541 |
| 2026-06-16 | 351.16 | $352.27 | 231226 |
| 2026-06-15 | 350.65 | $356.80 | 246922 |
| 2026-06-12 | 348.56 | $350.81 | 203040 |
| 2026-06-11 | 347.89 | $349.65 | 214261 |
| 2026-06-10 | 347.43 | $338.24 | 342634 |
| 2026-06-09 | 350.45 | $344.43 | 271341 |
| 2026-06-08 | 352.14 | $344.09 | 211970 |
| 2026-06-05 | 354.25 | $342.12 | 253006 |
| 2026-06-04 | 357.36 | $356.50 | 162701 |
| 2026-06-03 | 356.52 | $354.29 | 449739 |
| 2026-06-02 | 356.08 | $358.10 | 128500 |
| 2026-06-01 | 354.24 | $355.52 | 249332 |
| 2026-05-29 | 352.72 | $355.58 | 284300 |
| 2026-05-28 | 350.75 | $354.89 | 182828 |
| 2026-05-27 | 348.48 | $352.60 | 264729 |
| 2026-05-26 | 346.37 | $352.74 | 282868 |
| 2026-05-22 | 343.68 | $347.12 | 159617 |
| 2026-05-21 | 342.13 | $343.56 | 167316 |
| 2026-05-20 | 341.32 | $340.34 | 344223 |
| 2026-05-19 | 341.30 | $332.30 | 266600 |
| 2026-05-18 | 343.77 | $334.56 | 345804 |
| 2026-05-15 | 345.98 | $337.53 | 261527 |
| 2026-05-14 | 347.66 | $345.24 | 284622 |
| 2026-05-13 | 347.15 | $343.18 | 303800 |
| 2026-05-12 | 347.06 | $342.83 | 240000 |
| 2026-05-11 | 346.95 | $346.86 | 203000 |
| 2026-05-08 | 345.42 | $343.58 | 148100 |
| 2026-05-07 | 344.46 | $341.31 | 223456 |
| 2026-05-06 | 343.88 | $347.25 | 199229 |
| 2026-05-05 | 341.17 | $341.74 | 207600 |
| 2026-05-04 | 339.50 | $337.94 | 225735 |
| 2026-05-01 | 338.54 | $337.36 | 172446 |
| 2026-04-30 | 337.45 | $334.96 | 134600 |
| 2026-04-29 | 336.76 | $327.52 | 165600 |
| 2026-04-28 | 338.16 | $328.38 | 242462 |
| 2026-04-27 | 339.45 | $334.25 | 215408 |
| 2026-04-24 | 339.02 | $335.15 | 248837 |
| 2026-04-23 | 338.06 | $333.51 | 306743 |
| 2026-04-22 | 337.25 | $336.71 | 216614 |
| 2026-04-21 | 335.09 | $335.00 | 330107 |
| 2026-04-20 | 332.84 | $338.10 | 169600 |
| 2026-04-17 | 328.97 | $335.85 | 243102 |
| 2026-04-16 | 324.85 | $329.58 | 171000 |
| 2026-04-15 | 321.70 | $328.37 | 200922 |
| 2026-04-14 | 318.16 | $326.76 | 155600 |
| 2026-04-13 | 314.28 | $322.39 | 283009 |
| 2026-04-10 | 310.90 | $315.72 | 128734 |
| 2026-04-09 | 308.86 | $315.98 | 180862 |
| 2026-04-08 | 306.28 | $317.22 | 285600 |
| 2026-04-07 | 302.76 | $307.83 | 247000 |
| 2026-04-06 | 301.47 | $308.08 | 225246 |
| 2026-04-02 | 299.86 | $307.31 | 269372 |
| 2026-04-01 | 298.20 | $304.82 | 337171 |
| 2026-03-31 | 297.04 | $302.25 | 226100 |
| 2026-03-30 | 296.52 | $289.59 | 253250 |
| 2026-03-27 | 299.99 | $294.89 | 266960 |
| 2026-03-26 | 302.61 | $301.13 | 183591 |
| 2026-03-25 | 303.90 | $309.25 | 202528 |
| 2026-03-24 | 302.95 | $305.68 | 180555 |
| 2026-03-23 | 302.99 | $305.35 | 312936 |
| 2026-03-20 | 303.22 | $299.60 | 282212 |
| 2026-03-19 | 305.38 | $308.55 | 218605 |
| 2026-03-18 | 305.25 | $306.74 | 215868 |
| 2026-03-17 | 305.73 | $309.75 | 172678 |
| 2026-03-16 | 305.44 | $306.36 | 173526 |
| 2026-03-13 | 306.21 | $301.78 | 227500 |
| 2026-03-12 | 308.68 | $302.24 | 470483 |
| 2026-03-11 | 311.59 | $310.48 | 256288 |
| 2026-03-10 | 312.57 | $310.58 | 206557 |
| 2026-03-09 | 313.77 | $311.62 | 292353 |
| 2026-03-06 | 314.93 | $305.94 | 273058 |
| 2026-03-05 | 318.15 | $313.38 | 211765 |
| 2026-03-04 | 319.73 | $318.77 | 146264 |
| 2026-03-03 | 319.94 | $316.75 | 270288 |
| 2026-03-02 | 320.81 | $322.93 | 207900 |
| 2026-02-27 | 319.90 | $320.29 | 189044 |
| 2026-02-26 | 319.61 | $323.63 | 181323 |
| 2026-02-25 | 318.19 | $321.39 | 171735 |
| 2026-02-24 | 317.16 | $319.97 | 149320 |
| 2026-02-23 | 316.35 | $315.84 | 206400 |
| 2026-02-20 | 316.67 | $320.24 | 179444 |
| 2026-02-19 | 315.67 | $319.51 | 162747 |
| 2026-02-18 | 314.70 | $318.20 | 136600 |
| 2026-02-17 | 313.95 | $315.14 | 219700 |
| 2026-02-13 | 314.02 | $315.07 | 202724 |
| 2026-02-12 | 314.15 | $310.33 | 203161 |
| 2026-02-11 | 315.83 | $317.75 | 158501 |
| 2026-02-10 | 315.53 | $319.38 | 189900 |
| 2026-02-09 | 314.68 | $320.32 | 149818 |
| 2026-02-06 | 313.35 | $316.39 | 220716 |
| 2026-02-05 | 313.01 | $304.27 | 198505 |
| 2026-02-04 | 316.45 | $309.85 | 261718 |
| 2026-02-03 | 318.89 | $314.51 | 184009 |
| 2026-02-02 | 320.38 | $314.87 | 225714 |
| 2026-01-30 | 322.05 | $312.84 | 217100 |
| 2026-01-29 | 324.70 | $318.85 | 371100 |
| 2026-01-28 | 325.96 | $322.18 | 263214 |
| 2026-01-27 | 326.38 | $322.58 | 145300 |
| 2026-01-26 | 326.69 | $321.93 | 246249 |
| 2026-01-23 | 327.18 | $323.63 | 166660 |
| 2026-01-22 | 327.15 | $327.38 | 505806 |
| 2026-01-21 | 325.83 | $325.24 | 217415 |
| 2026-01-20 | 324.81 | $321.06 | 284000 |
| 2026-01-16 | 324.78 | $325.00 | 196000 |
| 2026-01-15 | 323.40 | $324.53 | 211334 |
| 2026-01-14 | 321.78 | $321.98 | 275300 |
| 2026-01-13 | 320.52 | $322.34 | 2.3M |
| 2026-01-12 | 318.77 | $321.90 | 172832 |
| 2026-01-09 | 316.71 | $320.16 | 304716 |
| 2026-01-08 | 314.68 | $316.80 | 147662 |
| 2026-01-07 | 313.20 | $316.99 | 200100 |
| 2026-01-06 | 311.28 | $317.68 | 251054 |
| 2026-01-05 | 308.69 | $311.54 | 263215 |
| 2026-01-02 | 307.43 | $307.01 | 217408 |
| 2025-12-31 | 307.32 | $302.11 | 147128 |
| 2025-12-30 | 308.69 | $305.11 | 187220 |
| 2025-12-29 | 309.39 | $306.84 | 247200 |
| 2025-12-26 | 309.65 | $308.75 | 114800 |
| 2025-12-24 | 309.31 | $309.88 | 86300 |
| 2025-12-23 | 308.50 | $309.69 | 166200 |
| 2025-12-22 | 307.52 | $311.21 | 185118 |
| 2025-12-19 | 305.81 | $307.18 | 302600 |
| 2025-12-18 | 304.97 | $301.24 | 184964 |
| 2025-12-17 | 305.79 | $298.68 | 379902 |
| 2025-12-16 | 307.57 | $302.56 | 190100 |
| 2025-12-15 | 308.46 | $303.48 | 149638 |
| 2025-12-12 | 309.19 | $306.67 | 141731 |
| 2025-12-11 | 309.00 | $312.79 | 211828 |
| 2025-12-10 | 306.78 | $309.04 | 147600 |
| 2025-12-09 | 305.20 | $306.04 | 121900 |
| 2025-12-08 | 304.17 | $306.04 | 149200 |
| 2025-12-05 | 302.87 | $306.37 | 238521 |
| 2025-12-04 | 301.15 | $306.87 | 166450 |
| 2025-12-03 | 298.87 | $303.63 | 382000 |
| 2025-12-02 | 297.10 | $300.68 | 240146 |
| 2025-12-01 | 295.88 | $300.93 | 177512 |
| 2025-11-28 | 294.32 | $304.04 | 91732 |
| 2025-11-26 | 291.46 | $301.49 | 135108 |
| 2025-11-25 | 288.82 | $298.95 | 137500 |
| 2025-11-24 | 286.48 | $293.05 | 220500 |
| 2025-11-21 | 285.57 | $287.72 | 236417 |
| 2025-11-20 | 286.23 | $281.53 | 182535 |
| 2025-11-19 | 289.09 | $287.64 | 309600 |
| 2025-11-18 | 290.72 | $286.82 | 256200 |
| 2025-11-17 | 293.03 | $286.59 | 219700 |
| 2025-11-14 | 295.98 | $291.71 | 287936 |
| 2025-11-13 | 297.99 | $291.77 | 224222 |
| 2025-11-12 | 300.45 | $302.06 | 166200 |
| 2025-11-11 | 300.21 | $302.09 | 116100 |
| 2025-11-10 | 299.92 | $302.56 | 192634 |
| 2025-11-07 | 299.43 | $298.77 | 200105 |
| 2025-11-06 | 300.06 | $295.92 | 158656 |
| 2025-11-05 | 301.74 | $301.04 | 115500 |
| 2025-11-04 | 302.18 | $296.94 | 200288 |
| 2025-11-03 | 304.02 | $302.87 | 160139 |
| 2025-10-31 | 304.37 | $303.72 | 143951 |
| 2025-10-30 | 304.51 | $300.60 | 175029 |
| 2025-10-29 | 305.65 | $304.00 | 189200 |
| 2025-10-28 | 305.95 | $306.61 | 126900 |
| 2025-10-27 | 305.45 | $309.36 | 179321 |
| 2025-10-24 | 303.95 | $306.86 | 141692 |
| 2025-10-23 | 302.90 | $304.54 | 167800 |
| 2025-10-22 | 302.34 | $299.27 | 351731 |
| 2025-10-21 | 303.31 | $304.99 | 143049 |
| 2025-10-20 | 302.66 | $304.52 | 136827 |
| 2025-10-17 | 302.01 | $300.14 | 158907 |
| 2025-10-16 | 302.58 | $301.52 | 205312 |
| 2025-10-15 | 302.83 | $305.13 | 139800 |
| 2025-10-14 | 301.97 | $303.06 | 147437 |
| 2025-10-13 | 301.56 | $301.84 | 112200 |
| 2025-10-10 | 301.43 | $294.70 | 190417 |
| 2025-10-09 | 303.51 | $303.96 | 129600 |
| 2025-10-08 | 303.09 | $305.57 | 125040 |
| 2025-10-07 | 302.03 | $301.29 | 230533 |
| 2025-10-06 | 302.07 | $304.54 | 140000 |
| 2025-10-03 | 301.06 | $302.39 | 348100 |
| 2025-10-02 | 300.49 | $301.45 | 211244 |
| 2025-10-01 | 300.07 | $298.70 | 127011 |
| 2025-09-30 | 300.40 | $297.62 | 163300 |
| 2025-09-29 | 301.12 | $298.35 | 278742 |
| 2025-09-26 | 301.73 | $298.19 | 98000 |
| 2025-09-25 | 302.49 | $295.79 | 148672 |
| 2025-09-24 | 304.11 | $299.17 | 105930 |
| 2025-09-23 | 304.97 | $303.30 | 199773 |
| 2025-09-22 | 304.63 | $304.65 | 186836 |
| 2025-09-19 | 303.71 | $303.82 | 151200 |
| 2025-09-18 | 302.78 | $305.12 | 160665 |
| 2025-09-17 | 301.17 | $300.47 | 184250 |
| 2025-09-16 | 300.60 | $300.04 | 197930 |
| 2025-09-15 | 299.98 | $299.78 | 209509 |
| 2025-09-12 | 299.25 | $298.49 | 143314 |
| 2025-09-11 | 298.69 | $300.79 | 167314 |
| 2025-09-10 | 297.22 | $295.82 | 151002 |
| 2025-09-09 | 296.94 | $296.67 | 227728 |
| 2025-09-08 | 296.27 | $298.85 | 267100 |
| 2025-09-05 | 294.70 | $297.17 | 169600 |
| 2025-09-04 | 293.26 | $293.98 | 126309 |
| 2025-09-03 | 292.47 | $290.65 | 181200 |
| 2025-09-02 | 292.52 | $291.54 | 168814 |
| 2025-08-29 | 292.24 | $293.05 | 194328 |
| 2025-08-28 | 291.38 | $294.81 | 156544 |
| 2025-08-27 | 289.73 | $292.31 | 189437 |
| 2025-08-26 | 288.47 | $290.38 | 178810 |
| 2025-08-25 | 287.51 | $289.30 | 167635 |
| 2025-08-22 | 286.65 | $291.95 | 284429 |
| 2025-08-21 | 284.75 | $284.03 | 218151 |
| 2025-08-20 | 284.92 | $283.51 | 257917 |
| 2025-08-19 | 285.28 | $284.76 | 228042 |
| 2025-08-18 | 285.30 | $287.81 | 245114 |
| 2025-08-15 | 284.35 | $286.30 | 208629 |
| 2025-08-14 | 283.64 | $285.61 | 219100 |
| 2025-08-13 | 282.99 | $289.70 | 640127 |
| 2025-08-12 | 280.90 | $284.68 | 231756 |
| 2025-08-11 | 279.94 | $278.11 | 158450 |
| 2025-08-08 | 280.86 | $278.94 | 199000 |
| 2025-08-07 | 281.71 | $279.94 | 301855 |
| 2025-08-06 | 282.44 | $280.75 | 217838 |
| 2025-08-05 | 283.07 | $281.23 | 182001 |
| 2025-08-04 | 283.66 | $282.39 | 129569 |
| 2025-08-01 | 284.00 | $277.73 | 195925 |
| 2025-07-31 | 285.85 | $282.39 | 228960 |
| 2025-07-30 | 286.61 | $285.96 | 211535 |
| 2025-07-29 | 286.35 | $284.68 | 202665 |
| 2025-07-28 | 286.39 | $286.40 | 184760 |
| 2025-07-25 | 285.84 | $287.17 | 125537 |
| 2025-07-24 | 284.89 | $284.90 | 142085 |
| 2025-07-23 | 284.39 | $286.47 | 236350 |
| 2025-07-22 | 283.23 | $283.29 | 303429 |
| 2025-07-21 | 282.79 | $280.99 | 397012 |
| 2025-07-18 | 282.93 | $283.00 | 289405 |
| 2025-07-17 | 282.42 | $283.96 | 245900 |
| 2025-07-16 | 281.45 | $279.94 | 218300 |
| 2025-07-15 | 281.49 | $277.65 | 246962 |
| 2025-07-14 | 282.21 | $281.27 | 137000 |
| 2025-07-11 | 281.89 | $279.10 | 200123 |
| 2025-07-10 | 282.12 | $283.33 | 190900 |
| 2025-07-09 | 281.01 | $282.64 | 231110 |
| 2025-07-08 | 279.81 | $279.72 | 178647 |
| 2025-07-07 | 279.21 | $278.36 | 202300 |
| 2025-07-03 | 278.85 | $281.56 | 110400 |
| 2025-07-02 | 277.35 | $278.93 | 230626 |
| 2025-07-01 | 276.30 | $276.51 | 182835 |
| 2025-06-30 | 275.73 | $276.94 | 183300 |
| 2025-06-27 | 274.86 | $276.13 | 288600 |
| 2025-06-26 | 274.01 | $275.78 | 172400 |
| 2025-06-25 | 273.05 | $272.11 | 192415 |
| 2025-06-24 | 272.99 | $275.56 | 127100 |
| 2025-06-23 | 271.80 | $271.64 | 211342 |
| 2025-06-20 | 271.54 | $269.78 | 155636 |
| 2025-06-18 | 271.78 | $270.11 | 497300 |
| 2025-06-17 | 271.93 | $268.39 | 148100 |
| 2025-06-16 | 272.60 | $270.67 | 180250 |
| 2025-06-13 | 272.66 | $267.50 | 199634 |
| 2025-06-12 | 273.66 | $271.71 | 120957 |
| 2025-06-11 | 273.49 | $272.10 | 125504 |
| 2025-06-10 | 273.08 | $273.45 | 133752 |
| 2025-06-09 | 272.09 | $272.56 | 156867 |
| 2025-06-06 | 271.09 | $271.61 | 132300 |
| 2025-06-05 | 270.10 | $269.15 | 247300 |
| 2025-06-04 | 269.61 | $269.30 | 432633 |
| 2025-06-03 | 268.90 | $268.29 | 129441 |
| 2025-06-02 | 268.28 | $264.72 | 221542 |
| 2025-05-30 | 268.59 | $263.82 | 159800 |
| 2025-05-29 | 269.18 | $264.41 | 207731 |
| 2025-05-28 | 269.63 | $264.14 | 126800 |
| 2025-05-27 | 270.18 | $266.71 | 164900 |
| 2025-05-23 | 269.93 | $261.40 | 166200 |
| 2025-05-22 | 271.19 | $262.31 | 189837 |
| 2025-05-21 | 272.33 | $262.16 | 166700 |
| 2025-05-20 | 273.64 | $269.76 | 153150 |
| 2025-05-19 | 272.67 | $270.16 | 187609 |
| 2025-05-16 | 271.22 | $271.49 | 183220 |
| 2025-05-15 | 268.88 | $268.44 | 191201 |
| 2025-05-14 | 266.86 | $268.35 | 230039 |
| 2025-05-13 | 264.29 | $268.75 | 270144 |
| 2025-05-12 | 260.92 | $266.83 | 283302 |
| 2025-05-09 | 257.31 | $256.81 | 342079 |
| 2025-05-08 | 256.00 | $257.46 | 223900 |
| 2025-05-07 | 254.12 | $253.51 | 182304 |
| 2025-05-06 | 253.00 | $252.59 | 166230 |
| 2025-05-05 | 251.87 | $255.47 | 200116 |
| 2025-05-02 | 249.53 | $256.18 | 263324 |
| 2025-05-01 | 246.41 | $249.73 | 218800 |
| 2025-04-30 | 244.62 | $247.96 | 191847 |
| 2025-04-29 | 242.99 | $249.09 | 237218 |
| 2025-04-28 | 240.65 | $247.55 | 207437 |
| 2025-04-25 | 238.31 | $246.94 | 163116 |
| 2025-04-24 | 235.69 | $246.47 | 160921 |
| 2025-04-23 | 232.71 | $240.16 | 294644 |
| 2025-04-22 | 231.16 | $236.09 | 336014 |
| 2025-04-21 | 230.67 | $230.34 | 499426 |
| 2025-04-17 | 232.00 | $236.53 | 204000 |
| 2025-04-16 | 231.77 | $234.95 | 217516 |
| 2025-04-15 | 232.12 | $238.48 | 312838 |
| 2025-04-14 | 231.57 | $238.38 | 314253 |
| 2025-04-11 | 231.06 | $236.21 | 312163 |
| 2025-04-10 | 231.29 | $232.46 | 449300 |
| 2025-04-09 | 232.91 | $242.99 | 702606 |
| 2025-04-08 | 231.73 | $219.76 | 548523 |
| 2025-04-07 | 237.80 | $226.07 | 919505 |
| 2025-04-04 | 243.35 | $227.18 | 790103 |
| 2025-04-03 | 249.89 | $239.80 | 438432 |
| 2025-04-02 | 253.94 | $257.20 | 258200 |
| 2025-04-01 | 253.43 | $252.92 | 296700 |
| 2025-03-31 | 254.24 | $251.77 | 291200 |
| 2025-03-28 | 255.66 | $252.97 | 349848 |
| 2025-03-27 | 257.07 | $258.48 | 197600 |
| 2025-03-26 | 257.10 | $260.83 | 464325 |
| 2025-03-25 | 256.46 | $264.87 | 604200 |
| 2025-03-24 | 254.48 | $265.55 | 280605 |
| 2025-03-21 | 251.94 | $258.10 | 387831 |
| 2025-03-20 | 251.32 | $258.22 | 175125 |
| 2025-03-19 | 250.66 | $259.91 | 359524 |
| 2025-03-18 | 249.46 | $255.37 | 580136 |
| 2025-03-17 | 249.59 | $258.82 | 285035 |
| 2025-03-14 | 248.82 | $254.95 | 238459 |
| 2025-03-13 | 249.29 | $247.97 | 448265 |
| 2025-03-12 | 252.26 | $253.50 | 808100 |
| 2025-03-11 | 254.31 | $252.40 | 364121 |
| 2025-03-10 | 257.33 | $252.41 | 351332 |
| 2025-03-07 | 261.16 | $260.74 | 323450 |
| 2025-03-06 | 263.36 | $259.94 | 385971 |
| 2025-03-05 | 266.42 | $267.01 | 322000 |
| 2025-03-04 | 268.05 | $263.32 | 608500 |
| 2025-03-03 | 271.32 | $265.79 | 313230 |
| 2025-02-28 | 274.63 | $273.44 | 328519 |
| 2025-02-27 | 276.33 | $270.48 | 160333 |
| 2025-02-26 | 279.43 | $275.90 | 245815 |
| 2025-02-25 | 281.56 | $274.52 | 311100 |
| 2025-02-24 | 284.65 | $277.35 | 366102 |
| 2025-02-21 | 287.55 | $279.25 | 261349 |
| 2025-02-20 | 290.50 | $288.09 | 201513 |
| 2025-02-19 | 291.30 | $291.27 | 283900 |
| 2025-02-18 | 291.26 | $293.12 | 179863 |
| 2025-02-14 | 290.63 | $290.89 | 143900 |
| 2025-02-13 | 290.56 | $290.15 | 226900 |
| 2025-02-12 | 290.71 | $286.97 | 172238 |
| 2025-02-11 | 291.89 | $288.01 | 178300 |
| 2025-02-10 | 292.98 | $291.48 | 150100 |
| 2025-02-07 | 293.20 | $290.33 | 294236 |
| 2025-02-06 | 293.81 | $293.69 | 156100 |
| 2025-02-05 | 293.46 | $295.02 | 133700 |
| 2025-02-04 | 292.58 | $291.57 | 175700 |
| 2025-02-03 | 292.58 | $289.14 | 339000 |
| 2025-01-31 | 293.32 | $291.81 | 299800 |
| 2025-01-30 | 293.35 | $294.71 | 260570 |
| 2025-01-29 | 292.44 | $290.89 | 155829 |
| 2025-01-28 | 292.50 | $292.38 | 217900 |
| 2025-01-27 | 292.08 | $289.85 | 238350 |
| 2025-01-24 | 292.33 | $295.33 | 160500 |
| 2025-01-23 | 290.88 | $296.33 | 157964 |
| 2025-01-22 | 288.76 | $294.70 | 185228 |
| 2025-01-21 | 286.69 | $295.14 | 239000 |
| 2025-01-17 | 284.04 | $290.01 | 169262 |
| 2025-01-16 | 282.44 | $288.96 | 242800 |
| 2025-01-15 | 280.87 | $286.91 | 246705 |
| 2025-01-14 | 279.65 | $282.73 | 246907 |
| 2025-01-13 | 279.54 | $280.65 | 294100 |
| 2025-01-10 | 280.13 | $279.94 | 327803 |
| 2025-01-08 | 281.13 | $283.93 | 199963 |
| 2025-01-07 | 281.15 | $284.17 | 214300 |
| 2025-01-06 | 281.15 | $287.23 | 713564 |
| 2025-01-03 | 280.25 | $286.24 | 220227 |
| 2025-01-02 | 279.54 | $280.59 | 247146 |
| 2024-12-31 | 280.54 | $280.06 | 472151 |
| 2024-12-30 | 282.00 | $280.47 | 228720 |
| 2024-12-27 | 283.73 | $283.28 | 161700 |
| 2024-12-26 | 285.01 | $287.53 | 151465 |
| 2024-12-24 | 285.27 | $286.01 | 107940 |
| 2024-12-23 | 286.13 | $283.20 | 432700 |
| 2024-12-20 | 288.12 | $283.79 | 308621 |
| 2024-12-19 | 290.40 | $280.57 | 326100 |
| 2024-12-18 | 294.21 | $281.53 | 338500 |
| 2024-12-17 | 298.55 | $294.41 | 202200 |
| 2024-12-16 | 299.74 | $297.42 | 217100 |
| 2024-12-13 | 300.18 | $295.02 | 166433 |
| 2024-12-12 | 301.43 | $296.24 | 316722 |
| 2024-12-11 | 302.51 | $298.45 | 216293 |
| 2024-12-10 | 303.04 | $295.45 | 274700 |
| 2024-12-09 | 304.55 | $298.72 | 389208 |
| 2024-12-06 | 305.26 | $302.55 | 194321 |
| 2024-12-05 | 304.79 | $300.38 | 219938 |
| 2024-12-04 | 304.79 | $304.19 | 318700 |
| 2024-12-03 | 303.46 | $301.51 | 421658 |
| 2024-12-02 | 302.57 | $300.96 | 302116 |
| 2024-11-29 | 301.52 | $301.67 | 173300 |
| 2024-11-27 | 299.90 | $300.23 | 200611 |
| 2024-11-26 | 298.25 | $299.96 | 597237 |
| 2024-11-25 | 296.21 | $301.65 | 814806 |
| 2024-11-22 | 293.08 | $297.85 | 357720 |
| 2024-11-21 | 290.37 | $292.61 | 322706 |
| 2024-11-20 | 288.64 | $288.40 | 279800 |
| 2024-11-19 | 287.78 | $285.94 | 272218 |
| 2024-11-18 | 287.43 | $282.38 | 408000 |
| 2024-11-15 | 288.05 | $280.47 | 400518 |
| 2024-11-14 | 289.32 | $284.98 | 463606 |
| 2024-11-13 | 289.34 | $289.21 | 274239 |
| 2024-11-12 | 287.90 | $290.86 | 445900 |
| 2024-11-11 | 285.53 | $294.49 | 362584 |
| 2024-11-08 | 281.39 | $290.26 | 380729 |
| 2024-11-07 | 277.62 | $286.29 | 315851 |
| 2024-11-06 | 274.22 | $284.14 | 439530 |
| 2024-11-05 | 270.73 | $274.19 | 215100 |
| 2024-11-04 | 269.61 | $269.05 | 281966 |
| 2024-11-01 | 269.86 | $268.31 | 225750 |
| 2024-10-31 | 270.40 | $266.84 | 341900 |
| 2024-10-30 | 271.50 | $270.90 | 155029 |
| 2024-10-29 | 271.54 | $271.96 | 183200 |
| 2024-10-28 | 271.23 | $271.54 | 216900 |
| 2024-10-25 | 270.96 | $268.69 | 274921 |
| 2024-10-24 | 271.51 | $268.76 | 190122 |
| 2024-10-23 | 272.13 | $267.49 | 175312 |
| 2024-10-22 | 273.25 | $269.76 | 160822 |
| 2024-10-21 | 273.84 | $271.43 | 177446 |
| 2024-10-18 | 273.99 | $273.70 | 215900 |
| 2024-10-17 | 273.39 | $272.90 | 235700 |
| 2024-10-16 | 272.86 | $274.01 | 200361 |
| 2024-10-15 | 271.80 | $271.85 | 258447 |
| 2024-10-14 | 271.14 | $273.42 | 127836 |
| 2024-10-11 | 269.79 | $272.06 | 151409 |
| 2024-10-10 | 268.53 | $267.37 | 184730 |
| 2024-10-09 | 268.43 | $268.35 | 283048 |
| 2024-10-08 | 267.96 | $266.86 | 145200 |
| 2024-10-07 | 267.81 | $265.48 | 195600 |
| 2024-10-04 | 268.02 | $267.78 | 197900 |
| 2024-10-03 | 267.50 | $264.18 | 387500 |
| 2024-10-02 | 267.96 | $265.34 | 229000 |
| 2024-10-01 | 268.09 | $264.58 | 400794 |
| 2024-09-30 | 268.44 | $267.37 | 203400 |
| 2024-09-27 | 267.91 | $267.65 | 233600 |
| 2024-09-26 | 267.12 | $266.25 | 204232 |
| 2024-09-25 | 266.53 | $264.89 | 192300 |
| 2024-09-24 | 266.18 | $267.66 | 139114 |
| 2024-09-23 | 264.81 | $266.89 | 307315 |
| 2024-09-20 | 263.33 | $266.34 | 217731 |
| 2024-09-19 | 261.64 | $267.41 | 224900 |
| 2024-09-18 | 259.21 | $262.60 | 326400 |
| 2024-09-17 | 257.74 | $262.74 | 252047 |
| 2024-09-16 | 255.89 | $261.12 | 248846 |
| 2024-09-13 | 254.14 | $259.61 | 191900 |
| 2024-09-12 | 252.48 | $255.28 | 210117 |
| 2024-09-11 | 251.85 | $252.32 | 219012 |
| 2024-09-10 | 252.03 | $249.43 | 211100 |
| 2024-09-09 | 253.19 | $249.52 | 167400 |
| 2024-09-06 | 254.58 | $247.69 | 245900 |
| 2024-09-05 | 256.85 | $251.90 | 325100 |
| 2024-09-04 | 258.28 | $253.09 | 204442 |
| 2024-09-03 | 259.62 | $253.46 | 152733 |
| 2024-08-30 | 261.10 | $261.38 | 210200 |
| 2024-08-29 | 260.36 | $260.16 | 159204 |
| 2024-08-28 | 259.79 | $258.14 | 198244 |
| 2024-08-27 | 259.70 | $260.81 | 180200 |
| 2024-08-26 | 258.69 | $262.06 | 276035 |
| 2024-08-23 | 257.04 | $262.58 | 371621 |
| 2024-08-22 | 254.83 | $256.86 | 214531 |
| 2024-08-21 | 253.93 | $259.18 | 191300 |
| 2024-08-20 | 252.08 | $255.50 | 211906 |
| 2024-08-19 | 251.01 | $257.85 | 175521 |
| 2024-08-16 | 248.96 | $254.67 | 292800 |
| 2024-08-15 | 247.50 | $255.01 | 233731 |
| 2024-08-14 | 245.64 | $248.71 | 265917 |
| 2024-08-13 | 245.42 | $249.74 | 301908 |
| 2024-08-12 | 244.89 | $245.35 | 231500 |
| 2024-08-09 | 245.69 | $246.78 | 272806 |
| 2024-08-08 | 246.26 | $247.04 | 268100 |
| 2024-08-07 | 246.94 | $240.63 | 252033 |
| 2024-08-06 | 249.85 | $242.96 | 457967 |
| 2024-08-05 | 252.69 | $240.48 | 361199 |
| 2024-08-02 | 256.95 | $247.08 | 509100 |
| 2024-08-01 | 260.05 | $254.75 | 469100 |
| 2024-07-31 | 261.37 | $261.41 | 395500 |
| 2024-07-30 | 260.83 | $259.31 | 385716 |
| 2024-07-29 | 260.79 | $259.86 | 1.5M |
| 2024-07-26 | 260.52 | $260.82 | 262700 |
| 2024-07-25 | 259.85 | $256.13 | 397747 |
| 2024-07-24 | 260.47 | $254.25 | 336041 |
| 2024-07-23 | 261.77 | $261.19 | 350780 |
| 2024-07-22 | 261.10 | $260.44 | 254006 |
| 2024-07-19 | 260.46 | $257.15 | 274700 |
| 2024-07-18 | 260.66 | $257.85 | 352060 |
| 2024-07-17 | 260.61 | $262.57 | 352374 |
| 2024-07-16 | 258.99 | $267.94 | 454545 |
| 2024-07-15 | 255.27 | $261.29 | 353700 |
| 2024-07-12 | 252.80 | $258.49 | 578824 |
| 2024-07-11 | 250.65 | $255.17 | 282355 |
| 2024-07-10 | 249.08 | $249.74 | 198500 |
| 2024-07-09 | 248.88 | $248.10 | 422110 |
| 2024-07-08 | 249.15 | $250.02 | 251700 |
| 2024-07-05 | 248.88 | $249.54 | 139659 |
| 2024-07-03 | 248.71 | $249.71 | 115334 |
| 2024-07-02 | 248.45 | $248.68 | 219002 |
| 2024-07-01 | 248.47 | $248.27 | 204574 |
| 2024-06-28 | 248.63 | $250.13 | 311621 |
| 2024-06-27 | 248.25 | $250.00 | 205220 |
| 2024-06-26 | 247.83 | $247.91 | 253700 |
| 2024-06-25 | 248.00 | $248.20 | 179737 |
| 2024-06-24 | 248.12 | $249.06 | 314136 |
| 2024-06-21 | 248.01 | $248.65 | 150622 |
| 2024-06-20 | 248.02 | $247.45 | 280045 |
| 2024-06-18 | 248.43 | $248.91 | 274560 |
| 2024-06-17 | 248.47 | $248.26 | 176400 |
| 2024-06-14 | 248.75 | $246.93 | 185837 |
| 2024-06-13 | 249.52 | $250.13 | 113200 |
| 2024-06-12 | 249.46 | $252.44 | 546012 |
| 2024-06-11 | 248.66 | $248.64 | 114800 |
| 2024-06-10 | 248.90 | $249.10 | 134429 |
| 2024-06-07 | 249.06 | $246.92 | 252717 |
| 2024-06-06 | 249.96 | $249.74 | 239624 |
| 2024-06-05 | 250.17 | $250.75 | 242500 |
| 2024-06-04 | 250.11 | $246.20 | 218020 |
| 2024-06-03 | 251.49 | $248.90 | 194800 |
| 2024-05-31 | 252.31 | $250.22 | 224944 |
| 2024-05-30 | 252.88 | $249.38 | 177800 |
| 2024-05-29 | 253.83 | $249.33 | 415300 |
| 2024-05-28 | 254.98 | $252.55 | 158340 |
| 2024-05-24 | 255.33 | $253.07 | 164227 |
| 2024-05-23 | 255.56 | $250.34 | 224633 |
| 2024-05-22 | 256.66 | $254.36 | 94830 |
| 2024-05-21 | 256.69 | $255.75 | 123200 |
| 2024-05-20 | 256.24 | $256.90 | 143861 |
| 2024-05-17 | 255.27 | $255.38 | 183100 |
| 2024-05-16 | 254.52 | $255.17 | 188500 |
| 2024-05-15 | 253.64 | $257.67 | 183900 |
| 2024-05-14 | 251.74 | $254.37 | 165953 |
| 2024-05-13 | 250.43 | $251.78 | 158198 |
| 2024-05-10 | 249.64 | $251.38 | 1.2M |
| 2024-05-09 | 248.79 | $252.41 | 167900 |
| 2024-05-08 | 247.42 | $249.84 | 153200 |
| 2024-05-07 | 246.56 | $252.46 | 138300 |
| 2024-05-06 | 244.70 | $252.02 | 167500 |
| 2024-05-03 | 242.59 | $248.04 | 204819 |
| 2024-05-02 | 241.31 | $245.51 | 295300 |
| 2024-05-01 | 240.60 | $242.03 | 402600 |
| 2024-04-30 | 240.89 | $241.72 | 168100 |
| 2024-04-29 | 241.40 | $247.03 | 171200 |
| 2024-04-26 | 240.40 | $245.30 | 171049 |
| 2024-04-25 | 239.79 | $243.27 | 233846 |
| 2024-04-24 | 239.76 | $244.19 | 374237 |
| 2024-04-23 | 239.52 | $244.63 | 280996 |
| 2024-04-22 | 239.17 | $240.40 | 277480 |
| 2024-04-19 | 240.17 | $237.63 | 457200 |
| 2024-04-18 | 242.35 | $238.85 | 267200 |
| 2024-04-17 | 244.70 | $240.00 | 319959 |
| 2024-04-16 | 247.27 | $242.42 | 255000 |
| 2024-04-15 | 249.68 | $243.26 | 267800 |
| 2024-04-12 | 252.39 | $247.95 | 216479 |
| 2024-04-11 | 254.22 | $252.89 | 179900 |
| 2024-04-10 | 254.91 | $252.28 | 223422 |
| 2024-04-09 | 255.93 | $257.28 | 217101 |
| 2024-04-08 | 255.60 | $255.69 | 280910 |
| 2024-04-05 | 255.69 | $254.38 | 262520 |
| 2024-04-04 | 256.20 | $252.47 | 221124 |
| 2024-04-03 | 257.43 | $255.10 | 193900 |
| 2024-04-02 | 258.06 | $254.05 | 536100 |
| 2024-04-01 | 259.15 | $258.31 | 227600 |
| 2024-03-28 | 259.08 | $260.72 | 196646 |
| 2024-03-27 | 258.21 | $260.10 | 333913 |
| 2024-03-26 | 257.30 | $256.81 | 230800 |
| 2024-03-25 | 257.21 | $257.06 | 157956 |
| 2024-03-22 | 256.98 | $257.00 | 179200 |
| 2024-03-21 | 256.69 | $259.35 | 250208 |
| 2024-03-20 | 255.56 | $257.06 | 165990 |
| 2024-03-19 | 254.88 | $253.08 | 171849 |
| 2024-03-18 | 255.28 | $251.72 | 177100 |
| 2024-03-15 | 256.16 | $251.89 | 302300 |
| 2024-03-14 | 257.14 | $252.51 | 552406 |
| 2024-03-13 | 258.08 | $256.47 | 161432 |
| 2024-03-12 | 257.92 | $255.91 | 215400 |
| 2024-03-11 | 257.84 | $254.90 | 166404 |
| 2024-03-08 | 258.00 | $257.24 | 387674 |
| 2024-03-07 | 257.37 | $258.24 | 331100 |
| 2024-03-06 | 256.21 | $255.56 | 514531 |
| 2024-03-05 | 255.58 | $253.10 | 243500 |
| 2024-03-04 | 255.52 | $257.41 | 220100 |
| 2024-03-01 | 254.02 | $256.62 | 313942 |
| 2024-02-29 | 252.36 | $253.57 | 295518 |
| 2024-02-28 | 251.24 | $251.73 | 181337 |
| 2024-02-27 | 250.41 | $252.48 | 821000 |
| 2024-02-26 | 249.09 | $249.85 | 1.2M |
| 2024-02-23 | 248.28 | $248.02 | 520825 |
| 2024-02-22 | 247.81 | $247.66 | 301397 |
| 2024-02-21 | 247.31 | $243.50 | 263736 |
| 2024-02-20 | 247.96 | $245.77 | 679600 |
| 2024-02-16 | 247.99 | $248.96 | 316574 |
| 2024-02-15 | 246.95 | $251.64 | 282249 |
| 2024-02-14 | 244.79 | $247.37 | 305821 |
| 2024-02-13 | 243.45 | $241.64 | 1.9M |
| 2024-02-12 | 243.60 | $248.61 | 283500 |
| 2024-02-09 | 241.54 | $246.57 | 270529 |
| 2024-02-08 | 239.64 | $243.59 | 210405 |
| 2024-02-07 | 238.25 | $239.78 | 361725 |
| 2024-02-06 | 237.76 | $238.73 | 362600 |
| 2024-02-05 | 237.47 | $236.51 | 365450 |
| 2024-02-02 | 237.82 | $239.21 | 588497 |
| 2024-02-01 | 237.39 | $238.73 | 301700 |
| 2024-01-31 | 236.99 | $234.77 | 220850 |
| 2024-01-30 | 237.76 | $239.45 | 222700 |
| 2024-01-29 | 237.20 | $241.53 | 438526 |
| 2024-01-26 | 235.85 | $237.02 | 237700 |
| 2024-01-25 | 235.63 | $237.02 | 265607 |
| 2024-01-24 | 235.35 | $235.94 | 265413 |
| 2024-01-23 | 235.36 | $238.52 | 211749 |
| 2024-01-22 | 234.55 | $238.77 | 400900 |
| 2024-01-19 | 233.49 | $235.12 | 344569 |
| 2024-01-18 | 233.35 | $232.78 | 192445 |
| 2024-01-17 | 233.94 | $231.00 | 275900 |
| 2024-01-16 | 235.22 | $232.51 | 523300 |
| 2024-01-12 | 236.29 | $234.15 | 268000 |
| 2024-01-11 | 237.07 | $234.84 | 252950 |
| 2024-01-10 | 237.77 | $235.88 | 235653 |
| 2024-01-09 | 238.27 | $235.60 | 190000 |
| 2024-01-08 | 238.93 | $236.84 | 369619 |
| 2024-01-05 | 239.31 | $231.77 | 250738 |
| 2024-01-04 | 241.31 | $232.20 | 199626 |
| 2024-01-03 | 243.55 | $232.05 | 448138 |
| 2024-01-02 | 246.23 | $238.77 | 424822 |
| 2023-12-29 | 247.26 | $241.77 | 221148 |
| 2023-12-28 | 247.44 | $245.17 | 407300 |
| 2023-12-27 | 246.45 | $245.46 | 323831 |
| 2023-12-26 | 245.02 | $244.59 | 368707 |
| 2023-12-22 | 243.40 | $242.34 | 432645 |
| 2023-12-21 | 242.02 | $240.82 | 497038 |
| 2023-12-20 | 240.67 | $236.52 | 310768 |
| 2023-12-19 | 240.27 | $242.07 | 312405 |
| 2023-12-18 | 237.88 | $238.04 | 325414 |
| 2023-12-15 | 236.12 | $237.55 | 556500 |
| 2023-12-14 | 234.00 | $239.14 | 418207 |
| 2023-12-13 | 230.81 | $233.84 | 307849 |
| 2023-12-12 | 228.49 | $227.10 | 278500 |
| 2023-12-11 | 227.71 | $226.64 | 233958 |
| 2023-12-08 | 226.81 | $225.52 | 284990 |
| 2023-12-07 | 225.97 | $223.99 | 222500 |
| 2023-12-06 | 225.36 | $222.95 | 327111 |
| 2023-12-05 | 224.84 | $223.56 | 303987 |
| 2023-12-04 | 223.93 | $226.38 | 270500 |
| 2023-12-01 | 221.84 | $225.14 | 339900 |
| 2023-11-30 | 219.60 | $218.61 | 228038 |
| 2023-11-29 | 218.87 | $217.61 | 268500 |
| 2023-11-28 | 218.24 | $216.31 | 289700 |
| 2023-11-27 | 217.80 | $216.98 | 299032 |
| 2023-11-24 | 216.99 | $217.19 | 105600 |
| 2023-11-22 | 215.88 | $216.17 | 356015 |
| 2023-11-21 | 214.78 | $214.68 | 211246 |
| 2023-11-20 | 213.86 | $216.56 | 289900 |
| 2023-11-17 | 212.09 | $214.54 | 408145 |
| 2023-11-16 | 210.54 | $212.47 | 391208 |
| 2023-11-15 | 209.27 | $215.22 | 481800 |
| 2023-11-14 | 206.83 | $214.47 | 515250 |
| 2023-11-13 | 204.08 | $205.01 | 307600 |
| 2023-11-10 | 203.74 | $205.07 | 327929 |
| 2023-11-09 | 203.32 | $202.66 | 351700 |
| 2023-11-08 | 203.59 | $205.88 | 235200 |
| 2023-11-07 | 202.91 | $207.41 | 253535 |
| 2023-11-06 | 201.64 | $206.58 | 492313 |
| 2023-11-03 | 200.39 | $208.95 | 431105 |
| 2023-11-02 | 198.16 | $203.80 | 352204 |
| 2023-11-01 | 197.15 | $199.66 | 372029 |
| 2023-10-31 | 197.30 | $199.07 | 291328 |
| 2023-10-30 | 197.76 | $197.18 | 254138 |
| 2023-10-27 | 199.00 | $196.36 | 376900 |
| 2023-10-26 | 200.86 | $198.39 | 502907 |
| 2023-10-25 | 202.55 | $198.67 | 284218 |
| 2023-10-24 | 204.59 | $204.04 | 282700 |
| 2023-10-23 | 205.43 | $201.80 | 328200 |
| 2023-10-20 | 207.23 | $203.48 | 260061 |
| 2023-10-19 | 208.93 | $206.23 | 199500 |
| 2023-10-18 | 210.17 | $209.45 | 170869 |
| 2023-10-17 | 210.70 | $214.60 | 398700 |
| 2023-10-16 | 209.75 | $212.26 | 175643 |
| 2023-10-13 | 209.38 | $208.66 | 232507 |
| 2023-10-12 | 210.10 | $210.13 | 204700 |
| 2023-10-11 | 210.57 | $215.31 | 115623 |
| 2023-10-10 | 209.55 | $215.31 | 194733 |
| 2023-10-09 | 208.36 | $212.17 | 185400 |
| 2023-10-06 | 207.97 | $211.02 | 534500 |
| 2023-10-05 | 207.94 | $208.51 | 310500 |
| 2023-10-04 | 208.77 | $208.77 | 241139 |
| 2023-10-03 | 209.78 | $207.72 | 315500 |
| 2023-10-02 | 211.42 | $212.15 | 247517 |
| 2023-09-29 | 212.08 | $214.18 | 188700 |
| 2023-09-28 | 212.31 | $214.79 | 164132 |
| 2023-09-27 | 212.48 | $212.76 | 312200 |
| 2023-09-26 | 213.40 | $210.59 | 226813 |
| 2023-09-25 | 215.27 | $213.46 | 196342 |
| 2023-09-22 | 216.72 | $212.95 | 225900 |
| 2023-09-21 | 218.69 | $213.32 | 186525 |
| 2023-09-20 | 221.03 | $218.28 | 119925 |
| 2023-09-19 | 222.34 | $220.53 | 273600 |
| 2023-09-18 | 223.26 | $221.46 | 133230 |
| 2023-09-15 | 224.10 | $222.49 | 149900 |
| 2023-09-14 | 224.82 | $225.25 | 156100 |
| 2023-09-13 | 224.83 | $223.21 | 96500 |
| 2023-09-12 | 225.51 | $224.72 | 151900 |
| 2023-09-11 | 225.87 | $225.56 | 131400 |
| 2023-09-08 | 226.06 | $224.85 | 162419 |
| 2023-09-07 | 226.51 | $225.95 | 135732 |
| 2023-09-06 | 226.73 | $227.91 | 127107 |
| 2023-09-05 | 226.37 | $227.93 | 183000 |
| 2023-09-01 | 225.95 | $231.78 | 143700 |
| 2023-08-31 | 224.22 | $229.51 | 134600 |
| 2023-08-30 | 222.86 | $229.35 | 187316 |
| 2023-08-29 | 221.29 | $227.86 | 248504 |
| 2023-08-28 | 219.91 | $223.38 | 125201 |
| 2023-08-25 | 219.69 | $222.18 | 180100 |
| 2023-08-24 | 219.87 | $220.40 | 147312 |
| 2023-08-23 | 220.73 | $224.37 | 117000 |
| 2023-08-22 | 220.58 | $221.64 | 174100 |
| 2023-08-21 | 221.34 | $221.50 | 148000 |
| 2023-08-18 | 222.37 | $220.83 | 167820 |
| 2023-08-17 | 223.90 | $219.68 | 191100 |
| 2023-08-16 | 226.19 | $223.41 | 148600 |
| 2023-08-15 | 227.85 | $226.66 | 140948 |
| 2023-08-14 | 228.87 | $229.20 | 228952 |
| 2023-08-11 | 229.35 | $227.96 | 261600 |
| 2023-08-10 | 230.35 | $227.91 | 300300 |
| 2023-08-09 | 231.60 | $227.93 | 172212 |
| 2023-08-08 | 233.13 | $229.79 | 193905 |
| 2023-08-07 | 234.41 | $231.80 | 156800 |
| 2023-08-04 | 235.33 | $231.77 | 258402 |
| 2023-08-03 | 236.44 | $232.60 | 179000 |
| 2023-08-02 | 237.52 | $233.22 | 165714 |
| 2023-08-01 | 238.59 | $238.10 | 151900 |
| 2023-07-31 | 238.31 | $239.48 | 164009 |
| 2023-07-28 | 237.50 | $236.74 | 138700 |
| 2023-07-27 | 237.33 | $233.15 | 152600 |
| 2023-07-26 | 238.21 | $236.64 | 122838 |
| 2023-07-25 | 238.14 | $235.74 | 140535 |
| 2023-07-24 | 238.27 | $235.19 | 202500 |
| 2023-07-21 | 238.54 | $236.08 | 202345 |
| 2023-07-20 | 238.53 | $235.86 | 140900 |
| 2023-07-19 | 238.51 | $238.90 | 306642 |
| 2023-07-18 | 237.46 | $238.56 | 197012 |
| 2023-07-17 | 236.21 | $237.36 | 240000 |
| 2023-07-14 | 234.99 | $235.36 | 202935 |
| 2023-07-13 | 234.08 | $237.88 | 136021 |
| 2023-07-12 | 232.12 | $236.00 | 207837 |
| 2023-07-11 | 230.27 | $233.55 | 137300 |
| 2023-07-10 | 228.74 | $230.96 | 190944 |
| 2023-07-07 | 227.67 | $226.24 | 232149 |
| 2023-07-06 | 227.83 | $224.47 | 158907 |
| 2023-07-05 | 228.55 | $227.81 | 185700 |
| 2023-07-03 | 228.33 | $229.72 | 108720 |
| 2023-06-30 | 227.41 | $229.74 | 158400 |
| 2023-06-29 | 226.26 | $227.81 | 99618 |
| 2023-06-28 | 225.42 | $225.53 | 196600 |
| 2023-06-27 | 225.10 | $224.33 | 153617 |
| 2023-06-26 | 225.06 | $220.44 | 227500 |
| 2023-06-23 | 226.21 | $220.38 | 144000 |
| 2023-06-22 | 227.59 | $223.81 | 118600 |
| 2023-06-21 | 228.14 | $224.72 | 137708 |
| 2023-06-20 | 228.45 | $225.97 | 178722 |
| 2023-06-16 | 228.38 | $227.11 | 200510 |
| 2023-06-15 | 227.85 | $228.54 | 211723 |
| 2023-06-14 | 226.70 | $226.73 | 210700 |
| 2023-06-13 | 225.79 | $228.32 | 249248 |
| 2023-06-12 | 224.13 | $225.19 | 166346 |
| 2023-06-09 | 223.04 | $222.75 | 133100 |
| 2023-06-08 | 222.43 | $224.42 | 109048 |
| 2023-06-07 | 221.11 | $224.64 | 157140 |
| 2023-06-06 | 219.39 | $223.22 | 229702 |
| 2023-06-05 | 217.72 | $219.46 | 301547 |
| 2023-06-02 | 216.84 | $221.17 | 179371 |
| 2023-06-01 | 215.22 | $216.12 | 189244 |
| 2023-05-31 | 214.82 | $213.61 | 165907 |
| 2023-05-30 | 215.13 | $214.88 | 181600 |
| 2023-05-26 | 215.10 | $214.62 | 136428 |
| 2023-05-25 | 215.14 | $212.44 | 128800 |
| 2023-05-24 | 215.86 | $213.86 | 125919 |
| 2023-05-23 | 216.28 | $215.93 | 190422 |
| 2023-05-22 | 216.12 | $218.38 | 232300 |
| 2023-05-19 | 215.12 | $215.98 | 123600 |
| 2023-05-18 | 214.66 | $217.05 | 121251 |
| 2023-05-17 | 213.75 | $215.31 | 156039 |
| 2023-05-16 | 213.19 | $211.98 | 112919 |
| 2023-05-15 | 213.56 | $215.62 | 141200 |
| 2023-05-12 | 212.85 | $212.58 | 77439 |
| 2023-05-11 | 212.96 | $212.94 | 141734 |
| 2023-05-10 | 212.97 | $214.40 | 178100 |
| 2023-05-09 | 212.53 | $213.26 | 91710 |
| 2023-05-08 | 212.36 | $213.62 | 137000 |
| 2023-05-05 | 212.05 | $213.36 | 157700 |
| 2023-05-04 | 211.75 | $209.12 | 176100 |
| 2023-05-03 | 212.75 | $211.43 | 118268 |
| 2023-05-02 | 213.24 | $210.59 | 168407 |
| 2023-05-01 | 214.10 | $214.31 | 128900 |
| 2023-04-28 | 213.97 | $213.69 | 145300 |
| 2023-04-27 | 214.01 | $211.86 | 152554 |
| 2023-04-26 | 214.63 | $209.55 | 180037 |
| 2023-04-25 | 216.10 | $211.25 | 138800 |
| 2023-04-24 | 217.34 | $216.25 | 90242 |
| 2023-04-21 | 217.25 | $216.85 | 174800 |
| 2023-04-20 | 216.92 | $215.69 | 121374 |
| 2023-04-19 | 216.86 | $217.02 | 86734 |
| 2023-04-18 | 216.33 | $217.20 | 313900 |
| 2023-04-17 | 215.61 | $217.13 | 459100 |
| 2023-04-14 | 214.73 | $215.44 | 119725 |
| 2023-04-13 | 214.17 | $216.74 | 159708 |
| 2023-04-12 | 213.08 | $213.75 | 141800 |
| 2023-04-11 | 212.68 | $215.35 | 185900 |
| 2023-04-10 | 211.68 | $213.56 | 229600 |
| 2023-04-06 | 211.04 | $211.10 | 137413 |
| 2023-04-05 | 211.05 | $210.71 | 124028 |
| 2023-04-04 | 211.19 | $213.47 | 134700 |
| 2023-04-03 | 210.50 | $216.34 | 173505 |
| 2023-03-31 | 208.77 | $216.41 | 150400 |
| 2023-03-30 | 206.67 | $211.95 | 248054 |
| 2023-03-29 | 205.57 | $211.36 | 134507 |
| 2023-03-28 | 204.47 | $207.92 | 119128 |
| 2023-03-27 | 204.29 | $208.25 | 232600 |
| 2023-03-24 | 204.04 | $206.52 | 124009 |
| 2023-03-23 | 204.35 | $205.68 | 155144 |
| 2023-03-22 | 205.09 | $205.83 | 162035 |
| 2023-03-21 | 206.02 | $211.24 | 213517 |
| 2023-03-20 | 205.52 | $207.43 | 162716 |
| 2023-03-17 | 206.20 | $205.27 | 230200 |
| 2023-03-16 | 207.80 | $209.54 | 253938 |
| 2023-03-15 | 208.48 | $206.48 | 273631 |
| 2023-03-14 | 210.36 | $209.53 | 226331 |
| 2023-03-13 | 211.75 | $205.97 | 542976 |
| 2023-03-10 | 214.64 | $207.27 | 346500 |
| 2023-03-09 | 217.79 | $213.90 | 135106 |
| 2023-03-08 | 219.56 | $219.36 | 139500 |
| 2023-03-07 | 220.00 | $219.21 | 152739 |
| 2023-03-06 | 220.61 | $221.95 | 138940 |
| 2023-03-03 | 220.49 | $224.52 | 292639 |
| 2023-03-02 | 219.55 | $220.58 | 304723 |
| 2023-03-01 | 219.66 | $219.15 | 164344 |
| 2023-02-28 | 220.27 | $218.75 | 148200 |
| 2023-02-27 | 221.14 | $218.61 | 137930 |
| 2023-02-24 | 222.26 | $217.77 | 178800 |
| 2023-02-23 | 223.89 | $220.78 | 144343 |
| 2023-02-22 | 224.90 | $219.89 | 136312 |
| 2023-02-21 | 226.39 | $218.71 | 171852 |
| 2023-02-17 | 228.55 | $225.10 | 177206 |
| 2023-02-16 | 229.10 | $225.96 | 315400 |
| 2023-02-15 | 229.44 | $229.35 | 245046 |
| 2023-02-14 | 228.71 | $226.10 | 489614 |
| 2023-02-13 | 228.79 | $225.04 | 143600 |
| 2023-02-10 | 229.14 | $222.29 | 179800 |
| 2023-02-09 | 230.36 | $223.62 | 224330 |
| 2023-02-08 | 231.34 | $226.58 | 229236 |
| 2023-02-07 | 231.48 | $229.43 | 196700 |
| 2023-02-06 | 230.64 | $226.84 | 287539 |
| 2023-02-03 | 230.33 | $230.37 | 278400 |
| 2023-02-02 | 228.71 | $233.54 | 364600 |
| 2023-02-01 | 225.62 | $228.89 | 261448 |
| 2023-01-31 | 223.23 | $223.95 | 669846 |
| 2023-01-30 | 221.79 | $218.75 | 418600 |
| 2023-01-27 | 221.60 | $222.53 | 475911 |
| 2023-01-26 | 220.08 | $220.24 | 192348 |
| 2023-01-25 | 218.87 | $218.37 | 156200 |
| 2023-01-24 | 217.91 | $218.46 | 174126 |
| 2023-01-23 | 216.64 | $219.67 | 414200 |
| 2023-01-20 | 214.64 | $215.53 | 359005 |
| 2023-01-19 | 213.45 | $211.10 | 433100 |
| 2023-01-18 | 213.34 | $214.22 | 828400 |
| 2023-01-17 | 212.16 | $216.55 | 242636 |
| 2023-01-13 | 209.94 | $216.15 | 329030 |
| 2023-01-12 | 207.32 | $214.56 | 478800 |
| 2023-01-11 | 204.61 | $211.96 | 247702 |
| 2023-01-10 | 202.12 | $208.35 | 432300 |
| 2023-01-09 | 200.25 | $205.09 | 200900 |
| 2023-01-06 | 199.02 | $203.51 | 239342 |
| 2023-01-05 | 198.05 | $199.56 | 230000 |
| 2023-01-04 | 198.17 | $201.96 | 258532 |
| 2023-01-03 | 197.61 | $198.77 | 288235 |
| 2022-12-30 | 197.97 | $200.54 | 334114 |
| 2022-12-29 | 197.92 | $200.71 | 313953 |
| 2022-12-28 | 197.85 | $195.34 | 362196 |
| 2022-12-27 | 199.53 | $198.12 | 379900 |
| 2022-12-23 | 200.74 | $200.11 | 227344 |
| 2022-12-22 | 201.64 | $200.13 | 419200 |
| 2022-12-21 | 202.76 | $203.31 | 309900 |
| 2022-12-20 | 203.16 | $199.96 | 255000 |
| 2022-12-19 | 204.74 | $198.79 | 323918 |
| 2022-12-16 | 207.07 | $202.89 | 276800 |
| 2022-12-15 | 208.61 | $204.84 | 452903 |
| 2022-12-14 | 209.87 | $210.71 | 238300 |
| 2022-12-13 | 209.55 | $211.40 | 288534 |
| 2022-12-12 | 208.93 | $208.64 | 245700 |
| 2022-12-09 | 209.04 | $205.55 | 260547 |
| 2022-12-08 | 210.15 | $208.02 | 292900 |
| 2022-12-07 | 210.71 | $205.27 | 403900 |
| 2022-12-06 | 212.24 | $205.72 | 518400 |
| 2022-12-05 | 213.93 | $210.44 | 361804 |
| 2022-12-02 | 214.45 | $216.05 | 254900 |
| 2022-12-01 | 213.26 | $215.31 | 312023 |
| 2022-11-30 | 212.01 | $214.53 | 391511 |
| 2022-11-29 | 210.69 | $207.27 | 301300 |
| 2022-11-28 | 211.34 | $207.18 | 226900 |
| 2022-11-25 | 212.13 | $211.33 | 125700 |
| 2022-11-23 | 211.73 | $211.09 | 163304 |
| 2022-11-22 | 211.28 | $209.41 | 261200 |
| 2022-11-21 | 211.21 | $207.12 | 282908 |
| 2022-11-18 | 211.81 | $208.91 | 330800 |
| 2022-11-17 | 211.92 | $208.09 | 239900 |
| 2022-11-16 | 212.25 | $211.21 | 426415 |
| 2022-11-15 | 211.61 | $216.09 | 381131 |
| 2022-11-14 | 209.22 | $211.79 | 172336 |
| 2022-11-11 | 207.63 | $214.93 | 370819 |
| 2022-11-10 | 204.66 | $211.28 | 468432 |
| 2022-11-09 | 202.17 | $196.72 | 210602 |
| 2022-11-08 | 203.75 | $202.34 | 354800 |
| 2022-11-07 | 203.87 | $201.40 | 262600 |
| 2022-11-04 | 204.31 | $200.72 | 419318 |
| 2022-11-03 | 205.04 | $200.38 | 184136 |
| 2022-11-02 | 206.01 | $201.44 | 372712 |
| 2022-11-01 | 206.83 | $209.38 | 349549 |
| 2022-10-31 | 205.27 | $208.86 | 199800 |
| 2022-10-28 | 203.52 | $209.10 | 368500 |
| 2022-10-27 | 201.30 | $205.00 | 307100 |
| 2022-10-26 | 199.88 | $205.70 | 345025 |
| 2022-10-25 | 197.94 | $205.14 | 349431 |
| 2022-10-24 | 195.78 | $198.55 | 293645 |
| 2022-10-21 | 195.28 | $198.13 | 411600 |
| 2022-10-20 | 194.85 | $194.36 | 307346 |
| 2022-10-19 | 195.57 | $196.28 | 325139 |
| 2022-10-18 | 195.89 | $201.56 | 377132 |
| 2022-10-17 | 194.68 | $198.81 | 348000 |
| 2022-10-14 | 194.13 | $192.00 | 318900 |
| 2022-10-13 | 195.69 | $198.16 | 346900 |
| 2022-10-12 | 195.72 | $195.22 | 319600 |
| 2022-10-11 | 196.76 | $195.98 | 444600 |
| 2022-10-10 | 197.86 | $196.64 | 207900 |
| 2022-10-07 | 199.06 | $199.49 | 241003 |
| 2022-10-06 | 199.68 | $206.56 | 221948 |
| 2022-10-05 | 198.28 | $207.58 | 234735 |
| 2022-10-04 | 196.32 | $208.54 | 505538 |
| 2022-10-03 | 193.74 | $200.37 | 435456 |
| 2022-09-30 | 193.30 | $195.13 | 306800 |
| 2022-09-29 | 194.55 | $196.36 | 251058 |
| 2022-09-28 | 195.82 | $200.86 | 483426 |
| 2022-09-27 | 196.07 | $194.23 | 335412 |
| 2022-09-26 | 198.62 | $192.77 | 332445 |
| 2022-09-23 | 202.30 | $195.41 | 432414 |
| 2022-09-22 | 206.06 | $200.08 | 271719 |
| 2022-09-21 | 209.25 | $205.91 | 204400 |
| 2022-09-20 | 211.37 | $209.11 | 214191 |
| 2022-09-19 | 212.99 | $212.60 | 179000 |
| 2022-09-16 | 213.92 | $211.21 | 312100 |
| 2022-09-15 | 215.54 | $215.77 | 323800 |
| 2022-09-14 | 216.10 | $217.16 | 401500 |
| 2022-09-13 | 216.39 | $216.10 | 188749 |
| 2022-09-12 | 217.11 | $225.49 | 178900 |
| 2022-09-09 | 215.05 | $223.08 | 195300 |
| 2022-09-08 | 213.36 | $218.54 | 182045 |
| 2022-09-07 | 212.79 | $215.58 | 149940 |
| 2022-09-06 | 213.10 | $209.76 | 260022 |
| 2022-09-02 | 215.39 | $210.62 | 268658 |
| 2022-09-01 | 217.97 | $212.44 | 228700 |
| 2022-08-31 | 220.57 | $214.85 | 209203 |
| 2022-08-30 | 223.00 | $215.72 | 225929 |
| 2022-08-29 | 225.69 | $218.41 | 187321 |
| 2022-08-26 | 228.11 | $220.21 | 284414 |
| 2022-08-25 | 230.45 | $228.73 | 227200 |
| 2022-08-24 | 230.57 | $225.39 | 151900 |
| 2022-08-23 | 231.71 | $222.43 | 201540 |
| 2022-08-22 | 233.97 | $222.31 | 292900 |
| 2022-08-19 | 236.67 | $227.31 | 303300 |
| 2022-08-18 | 238.26 | $233.24 | 165900 |
| 2022-08-17 | 238.21 | $232.05 | 216649 |
| 2022-08-16 | 238.38 | $236.70 | 238026 |
| 2022-08-15 | 236.97 | $237.17 | 410462 |
| 2022-08-12 | 234.96 | $236.35 | 248502 |
| 2022-08-11 | 232.63 | $231.74 | 535900 |
| 2022-08-10 | 231.12 | $232.48 | 437400 |
| 2022-08-09 | 228.92 | $224.67 | 392702 |
| 2022-08-08 | 228.59 | $229.67 | 349900 |
| 2022-08-05 | 226.47 | $227.31 | 176700 |
| 2022-08-04 | 224.53 | $225.20 | 195731 |
| 2022-08-03 | 222.72 | $224.87 | 350000 |
| 2022-08-02 | 220.51 | $220.67 | 352076 |
| 2022-08-01 | 219.05 | $220.02 | 243000 |
| 2022-07-29 | 217.39 | $220.10 | 322700 |
| 2022-07-28 | 215.26 | $218.28 | 249549 |
| 2022-07-27 | 213.17 | $214.54 | 360941 |
| 2022-07-26 | 211.75 | $208.71 | 305100 |
| 2022-07-25 | 211.80 | $211.46 | 269300 |
| 2022-07-22 | 210.93 | $211.85 | 335916 |
| 2022-07-21 | 209.70 | $216.08 | 311900 |
| 2022-07-20 | 206.81 | $213.63 | 619618 |
| 2022-07-19 | 204.05 | $208.84 | 391000 |
| 2022-07-18 | 202.18 | $201.56 | 620324 |
| 2022-07-15 | 202.20 | $202.78 | 562000 |
| 2022-07-14 | 201.85 | $198.81 | 464495 |
| 2022-07-13 | 202.68 | $200.86 | 397109 |
| 2022-07-12 | 203.04 | $200.70 | 1.9M |
| 2022-07-11 | 203.52 | $202.59 | 238320 |
| 2022-07-08 | 203.52 | $207.33 | 342600 |
| 2022-07-07 | 202.01 | $207.93 | 272107 |
| 2022-07-06 | 199.99 | $202.09 | 319831 |
| 2022-07-05 | 199.40 | $203.33 | 339000 |
| 2022-07-01 | 198.32 | $199.53 | 309605 |
| 2022-06-30 | 198.25 | $197.03 | 341100 |
| 2022-06-29 | 199.00 | $199.74 | 334400 |
| 2022-06-28 | 199.09 | $201.44 | 327948 |
| 2022-06-27 | 198.71 | $206.36 | 399400 |
| 2022-06-24 | 196.75 | $206.60 | 416012 |
| 2022-06-23 | 194.35 | $199.67 | 485831 |
| 2022-06-22 | 193.71 | $194.45 | 298100 |
| 2022-06-21 | 194.68 | $194.24 | 472400 |
| 2022-06-17 | 196.03 | $191.51 | 481530 |
| 2022-06-16 | 198.63 | $188.16 | 544719 |
| 2022-06-15 | 202.94 | $197.66 | 397800 |
| 2022-06-14 | 205.24 | $193.95 | 792381 |
| 2022-06-13 | 209.28 | $194.71 | 605714 |
| 2022-06-10 | 213.97 | $205.39 | 324629 |
| 2022-06-09 | 216.30 | $212.06 | 186600 |
| 2022-06-08 | 217.02 | $217.40 | 326643 |
| 2022-06-07 | 216.18 | $220.05 | 265224 |
| 2022-06-06 | 214.30 | $216.93 | 287539 |
| 2022-06-03 | 212.99 | $216.70 | 237300 |
| 2022-06-02 | 211.46 | $219.51 | 256817 |
| 2022-06-01 | 208.74 | $212.31 | 398524 |
| 2022-05-31 | 207.73 | $214.47 | 304200 |
| 2022-05-27 | 205.86 | $218.01 | 262500 |
| 2022-05-26 | 202.54 | $211.15 | 288236 |
| 2022-05-25 | 200.75 | $206.26 | 253800 |
| 2022-05-24 | 200.23 | $202.47 | 293842 |
| 2022-05-23 | 200.92 | $207.33 | 330730 |
| 2022-05-20 | 200.35 | $206.09 | 351830 |
| 2022-05-19 | 200.19 | $205.73 | 405478 |
| 2022-05-18 | 200.25 | $203.57 | 469554 |
| 2022-05-17 | 201.17 | $211.61 | 372700 |
| 2022-05-16 | 199.91 | $205.44 | 351845 |
| 2022-05-13 | 200.50 | $208.55 | 580849 |
| 2022-05-12 | 200.43 | $199.39 | 819866 |
| 2022-05-11 | 203.44 | $195.75 | 916802 |
| 2022-05-10 | 208.44 | $201.88 | 704725 |
| 2022-05-09 | 212.76 | $201.84 | 576058 |
| 2022-05-06 | 218.18 | $213.82 | 530900 |
| 2022-05-05 | 221.11 | $218.71 | 365500 |
| 2022-05-04 | 223.24 | $229.83 | 360707 |
| 2022-05-03 | 222.42 | $223.88 | 265756 |
| 2022-05-02 | 223.40 | $224.03 | 471040 |
| 2022-04-29 | 224.65 | $220.76 | 374300 |
| 2022-04-28 | 227.31 | $227.57 | 296266 |
| 2022-04-27 | 228.49 | $223.17 | 405800 |
| 2022-04-26 | 231.40 | $223.91 | 299400 |
| 2022-04-25 | 234.79 | $232.58 | 227332 |
| 2022-04-22 | 236.22 | $229.41 | 248500 |
| 2022-04-21 | 239.01 | $235.52 | 352200 |
| 2022-04-20 | 240.51 | $241.72 | 159313 |
| 2022-04-19 | 240.39 | $242.04 | 233251 |
| 2022-04-18 | 240.17 | $235.99 | 261200 |
| 2022-04-14 | 241.83 | $238.91 | 187723 |
| 2022-04-13 | 242.94 | $242.50 | 154400 |
| 2022-04-12 | 243.17 | $237.58 | 218100 |
| 2022-04-11 | 245.00 | $237.67 | 244640 |
| 2022-04-08 | 247.20 | $239.49 | 187100 |
| 2022-04-07 | 249.28 | $242.25 | 229480 |
| 2022-04-06 | 250.90 | $242.62 | 171100 |
| 2022-04-05 | 252.70 | $246.86 | 200520 |
| 2022-04-04 | 253.48 | $253.27 | 167080 |
| 2022-04-01 | 252.33 | $251.01 | 166044 |
| 2022-03-31 | 251.57 | $248.13 | 189405 |
| 2022-03-30 | 251.49 | $251.20 | 382400 |
| 2022-03-29 | 250.34 | $255.74 | 285525 |
| 2022-03-28 | 247.43 | $247.36 | 203026 |
| 2022-03-25 | 246.49 | $246.47 | 127805 |
| 2022-03-24 | 245.57 | $247.94 | 136853 |
| 2022-03-23 | 243.95 | $244.79 | 278500 |
| 2022-03-22 | 242.93 | $249.40 | 468638 |
| 2022-03-21 | 240.20 | $245.98 | 322014 |
| 2022-03-18 | 237.95 | $248.33 | 192800 |
| 2022-03-17 | 234.47 | $243.87 | 182826 |
| 2022-03-16 | 231.68 | $238.65 | 276249 |
| 2022-03-15 | 229.98 | $229.20 | 234208 |
| 2022-03-14 | 230.97 | $224.28 | 217900 |
| 2022-03-11 | 233.79 | $230.61 | 237400 |
| 2022-03-10 | 235.28 | $236.08 | 133002 |
| 2022-03-09 | 235.41 | $237.68 | 202851 |
| 2022-03-08 | 235.11 | $229.82 | 271800 |
| 2022-03-07 | 237.29 | $228.72 | 408600 |
| 2022-03-04 | 240.33 | $236.41 | 221500 |
| 2022-03-03 | 241.62 | $240.89 | 189929 |
| 2022-03-02 | 241.80 | $245.83 | 266422 |
| 2022-03-01 | 240.49 | $241.60 | 290700 |
| 2022-02-28 | 240.25 | $244.89 | 228400 |
| 2022-02-25 | 238.95 | $243.60 | 318400 |
| 2022-02-24 | 237.84 | $238.55 | 579834 |
| 2022-02-23 | 238.13 | $229.69 | 273000 |
| 2022-02-22 | 241.35 | $235.02 | 254940 |
| 2022-02-18 | 243.63 | $238.61 | 310500 |
| 2022-02-17 | 245.30 | $241.59 | 207328 |
| 2022-02-16 | 246.43 | $249.76 | 215261 |
| 2022-02-15 | 245.23 | $250.42 | 262400 |
| 2022-02-14 | 243.60 | $243.56 | 219100 |
| 2022-02-11 | 243.83 | $244.78 | 241500 |
| 2022-02-10 | 243.77 | $249.32 | 581500 |
| 2022-02-09 | 242.31 | $253.60 | 235306 |
| 2022-02-08 | 239.25 | $246.91 | 349220 |
| 2022-02-07 | 237.73 | $243.63 | 224700 |
| 2022-02-04 | 237.03 | $242.79 | 407688 |
| 2022-02-03 | 236.57 | $240.19 | 291210 |
| 2022-02-02 | 236.97 | $246.41 | 414200 |
| 2022-02-01 | 235.62 | $249.03 | 411629 |
| 2022-01-31 | 233.33 | $245.64 | 369602 |
| 2022-01-28 | 231.79 | $236.25 | 369207 |
| 2022-01-27 | 233.09 | $229.67 | 498071 |
| 2022-01-26 | 236.96 | $234.73 | 600031 |
| 2022-01-25 | 240.28 | $237.93 | 349728 |
| 2022-01-24 | 243.51 | $244.33 | 803023 |
| 2022-01-21 | 245.59 | $238.92 | 524771 |
| 2022-01-20 | 250.01 | $243.85 | 622400 |
| 2022-01-19 | 253.99 | $247.12 | 438200 |
| 2022-01-18 | 257.93 | $249.75 | 530102 |
| 2022-01-14 | 262.02 | $258.18 | 321800 |
| 2022-01-13 | 264.42 | $259.96 | 276837 |
| 2022-01-12 | 266.88 | $265.47 | 211200 |
| 2022-01-11 | 268.20 | $267.09 | 456223 |
| 2022-01-10 | 269.36 | $263.26 | 544300 |
| 2022-01-07 | 272.04 | $263.85 | 394500 |
| 2022-01-06 | 275.17 | $268.01 | 446700 |
| 2022-01-05 | 277.70 | $268.05 | 452424 |
| 2022-01-04 | 280.78 | $279.83 | 1.2M |
| 2022-01-03 | 280.80 | $282.83 | 412030 |
| 2021-12-31 | 279.87 | $281.79 | 181700 |
| 2021-12-30 | 279.06 | $282.51 | 227300 |
| 2021-12-29 | 277.87 | $281.44 | 286300 |
| 2021-12-28 | 276.76 | $281.00 | 160400 |
| 2021-12-27 | 275.58 | $283.40 | 159000 |
| 2021-12-23 | 273.42 | $281.34 | 163007 |
| 2021-12-22 | 271.50 | $279.18 | 220789 |
| 2021-12-21 | 269.91 | $276.99 | 288309 |
| 2021-12-20 | 268.75 | $269.23 | 518700 |
| 2021-12-17 | 269.90 | $273.07 | 566046 |
| 2021-12-16 | 270.18 | $269.22 | 272035 |
| 2021-12-15 | 271.84 | $275.99 | 462392 |
| 2021-12-14 | 271.82 | $271.37 | 458800 |
| 2021-12-13 | 273.36 | $274.70 | 195842 |
| 2021-12-10 | 274.28 | $276.34 | 213400 |
| 2021-12-09 | 274.99 | $278.07 | 340145 |
| 2021-12-08 | 275.40 | $285.46 | 291100 |
| 2021-12-07 | 273.67 | $282.59 | 242009 |
| 2021-12-06 | 272.58 | $274.05 | 476110 |
| 2021-12-03 | 274.10 | $270.37 | 347624 |
| 2021-12-02 | 277.23 | $276.20 | 296748 |
| 2021-12-01 | 279.32 | $270.54 | 306011 |
| 2021-11-30 | 283.76 | $277.55 | 360000 |
| 2021-11-29 | 287.04 | $282.96 | 276600 |
| 2021-11-26 | 289.38 | $281.91 | 249400 |
| 2021-11-24 | 292.62 | $288.74 | 123443 |
| 2021-11-23 | 294.43 | $286.69 | 284234 |
| 2021-11-22 | 297.30 | $289.45 | 275200 |
| 2021-11-19 | 299.92 | $293.73 | 313000 |
| 2021-11-18 | 301.73 | $295.47 | 166594 |
| 2021-11-17 | 303.36 | $298.33 | 273800 |
| 2021-11-16 | 304.38 | $302.07 | 519800 |
| 2021-11-15 | 304.39 | $300.16 | 163100 |
| 2021-11-12 | 304.94 | $302.14 | 249694 |
| 2021-11-11 | 304.90 | $300.64 | 224709 |
| 2021-11-10 | 305.26 | $298.90 | 235900 |
| 2021-11-09 | 306.16 | $305.11 | 105300 |
| 2021-11-08 | 305.20 | $305.79 | 157822 |
| 2021-11-05 | 303.72 | $304.20 | 287100 |
| 2021-11-04 | 302.33 | $303.54 | 789848 |
| 2021-11-03 | 300.76 | $303.53 | 166115 |
| 2021-11-02 | 298.77 | $301.00 | 151100 |
| 2021-11-01 | 297.08 | $301.66 | 212414 |
| 2021-10-29 | 294.76 | $295.60 | 129813 |
| 2021-10-28 | 293.79 | $295.10 | 108919 |
| 2021-10-27 | 292.73 | $289.13 | 130600 |
| 2021-10-26 | 293.28 | $293.60 | 158400 |
| 2021-10-25 | 292.49 | $295.62 | 103808 |
| 2021-10-22 | 290.85 | $293.30 | 122000 |
| 2021-10-21 | 289.55 | $294.02 | 132200 |
| 2021-10-20 | 287.71 | $291.86 | 296338 |
| 2021-10-19 | 286.15 | $291.18 | 134249 |
| 2021-10-18 | 284.45 | $288.90 | 143400 |
| 2021-10-15 | 283.11 | $288.27 | 164700 |
| 2021-10-14 | 281.70 | $288.88 | 134007 |
| 2021-10-13 | 279.81 | $283.68 | 117741 |
| 2021-10-12 | 279.20 | $281.36 | 144200 |
| 2021-10-11 | 279.24 | $279.21 | 71606 |
| 2021-10-08 | 280.02 | $280.77 | 85200 |
| 2021-10-07 | 280.53 | $283.96 | 137128 |
| 2021-10-06 | 280.19 | $279.64 | 269100 |
| 2021-10-05 | 281.20 | $279.15 | 308000 |
| 2021-10-04 | 282.63 | $278.07 | 267300 |
| 2021-10-01 | 284.75 | $283.44 | 178907 |
| 2021-09-30 | 285.67 | $280.16 | 158974 |
| 2021-09-29 | 287.85 | $282.53 | 126908 |
| 2021-09-28 | 289.77 | $283.91 | 213083 |
| 2021-09-27 | 291.67 | $292.08 | 140942 |
| 2021-09-24 | 291.38 | $292.01 | 190500 |
| 2021-09-23 | 291.03 | $294.13 | 174700 |
| 2021-09-22 | 289.93 | $290.42 | 81629 |
| 2021-09-21 | 289.75 | $286.91 | 98304 |
| 2021-09-20 | 290.64 | $285.49 | 217100 |
| 2021-09-17 | 292.15 | $291.08 | 158057 |
| 2021-09-16 | 292.20 | $290.89 | 139218 |
| 2021-09-15 | 292.29 | $289.96 | 106531 |
| 2021-09-14 | 292.67 | $287.84 | 161900 |
| 2021-09-13 | 293.76 | $289.66 | 175300 |
| 2021-09-10 | 294.47 | $289.94 | 110823 |
| 2021-09-09 | 295.19 | $292.25 | 149003 |
| 2021-09-08 | 295.28 | $292.43 | 284227 |
| 2021-09-07 | 295.27 | $294.86 | 163000 |
| 2021-09-03 | 294.42 | $297.37 | 103600 |
| 2021-09-02 | 292.52 | $297.17 | 96427 |
| 2021-09-01 | 290.22 | $294.35 | 139200 |
| 2021-08-31 | 288.26 | $291.61 | 107400 |
| 2021-08-30 | 286.72 | $292.11 | 102700 |
| 2021-08-27 | 284.65 | $291.16 | 148600 |
| 2021-08-26 | 282.43 | $285.00 | 113200 |
| 2021-08-25 | 281.67 | $286.86 | 139400 |
| 2021-08-24 | 280.17 | $285.55 | 105823 |
| 2021-08-23 | 278.79 | $282.82 | 121500 |
| 2021-08-20 | 277.99 | $278.20 | 167338 |
| 2021-08-19 | 278.52 | $274.11 | 148300 |
| 2021-08-18 | 280.50 | $276.15 | 138800 |
| 2021-08-17 | 282.29 | $277.96 | 139500 |
| 2021-08-16 | 283.91 | $281.08 | 98553 |
| 2021-08-13 | 284.91 | $283.08 | 83000 |
| 2021-08-12 | 285.49 | $284.30 | 89220 |
| 2021-08-11 | 285.81 | $284.50 | 127313 |
| 2021-08-10 | 286.13 | $284.37 | 97100 |
| 2021-08-09 | 286.54 | $286.80 | 99837 |
| 2021-08-06 | 286.27 | $287.30 | 116900 |
| 2021-08-05 | 285.76 | $288.17 | 112600 |
| 2021-08-04 | 284.86 | $285.51 | 131300 |
| 2021-08-03 | 284.59 | $285.80 | 97903 |
| 2021-08-02 | 284.17 | $285.64 | 133700 |
| 2021-07-30 | 283.72 | $285.94 | 224705 |
| 2021-07-29 | 283.07 | $286.76 | 177200 |
| 2021-07-28 | 282.02 | $285.19 | 127300 |
| 2021-07-27 | 281.26 | $281.19 | 133525 |
| 2021-07-26 | 281.62 | $284.14 | 142000 |
| 2021-07-23 | 281.15 | $284.84 | 228600 |
| 2021-07-22 | 280.37 | $283.18 | 92000 |
| 2021-07-21 | 279.98 | $284.81 | 107152 |
| 2021-07-20 | 279.02 | $281.01 | 182033 |
| 2021-07-19 | 279.10 | $273.65 | 220845 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.89
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.10
Average
51.69
Maximum
73.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 46.89 | $346.16 | 167056 |
| 2026-07-15 | 49.83 | $350.45 | 143460 |
| 2026-07-14 | 50.14 | $350.89 | 151250 |
| 2026-07-13 | 48.98 | $349.18 | 183556 |
| 2026-07-10 | 52.37 | $354.19 | 196125 |
| 2026-07-09 | 54.61 | $357.32 | 150143 |
| 2026-07-08 | 51.12 | $351.83 | 418900 |
| 2026-07-07 | 52.79 | $354.21 | 184603 |
| 2026-07-06 | 57.70 | $360.74 | 189001 |
| 2026-07-02 | 55.99 | $357.87 | 213800 |
| 2026-07-01 | 59.54 | $362.32 | 226600 |
| 2026-06-30 | 62.39 | $365.70 | 373949 |
| 2026-06-29 | 60.09 | $361.42 | 233952 |
| 2026-06-26 | 57.88 | $357.56 | 419524 |
| 2026-06-25 | 58.10 | $357.83 | 319648 |
| 2026-06-24 | 56.14 | $354.39 | 360099 |
| 2026-06-23 | 54.95 | $352.33 | 278193 |
| 2026-06-22 | 59.10 | $357.92 | 205748 |
| 2026-06-18 | 58.36 | $356.54 | 229145 |
| 2026-06-17 | 54.74 | $350.10 | 243541 |
| 2026-06-16 | 56.31 | $352.27 | 231226 |
| 2026-06-15 | 59.70 | $356.80 | 246922 |
| 2026-06-12 | 56.40 | $350.81 | 203040 |
| 2026-06-11 | 55.73 | $349.65 | 214261 |
| 2026-06-10 | 48.35 | $338.24 | 342634 |
| 2026-06-09 | 52.90 | $344.43 | 271341 |
| 2026-06-08 | 52.67 | $344.09 | 211970 |
| 2026-06-05 | 51.35 | $342.12 | 253006 |
| 2026-06-04 | 63.66 | $356.50 | 162701 |
| 2026-06-03 | 62.34 | $354.29 | 449739 |
| 2026-06-02 | 66.28 | $358.10 | 128500 |
| 2026-06-01 | 64.85 | $355.52 | 249332 |
| 2026-05-29 | 64.91 | $355.58 | 284300 |
| 2026-05-28 | 64.55 | $354.89 | 182828 |
| 2026-05-27 | 63.36 | $352.60 | 264729 |
| 2026-05-26 | 63.48 | $352.74 | 282868 |
| 2026-05-22 | 60.53 | $347.12 | 159617 |
| 2026-05-21 | 58.51 | $343.56 | 167316 |
| 2026-05-20 | 56.60 | $340.34 | 344223 |
| 2026-05-19 | 51.29 | $332.30 | 266600 |
| 2026-05-18 | 53.02 | $334.56 | 345804 |
| 2026-05-15 | 55.36 | $337.53 | 261527 |
| 2026-05-14 | 62.10 | $345.24 | 284622 |
| 2026-05-13 | 60.89 | $343.18 | 303800 |
| 2026-05-12 | 60.69 | $342.83 | 240000 |
| 2026-05-11 | 64.33 | $346.86 | 203000 |
| 2026-05-08 | 62.60 | $343.58 | 148100 |
| 2026-05-07 | 61.36 | $341.31 | 223456 |
| 2026-05-06 | 66.85 | $347.25 | 199229 |
| 2026-05-05 | 64.02 | $341.74 | 207600 |
| 2026-05-04 | 61.88 | $337.94 | 225735 |
| 2026-05-01 | 61.55 | $337.36 | 172446 |
| 2026-04-30 | 60.18 | $334.96 | 134600 |
| 2026-04-29 | 55.55 | $327.52 | 165600 |
| 2026-04-28 | 56.27 | $328.38 | 242462 |
| 2026-04-27 | 61.43 | $334.25 | 215408 |
| 2026-04-24 | 62.26 | $335.15 | 248837 |
| 2026-04-23 | 61.35 | $333.51 | 306743 |
| 2026-04-22 | 64.20 | $336.71 | 216614 |
| 2026-04-21 | 63.34 | $335.00 | 330107 |
| 2026-04-20 | 66.09 | $338.10 | 169600 |
| 2026-04-17 | 65.04 | $335.85 | 243102 |
| 2026-04-16 | 61.93 | $329.58 | 171000 |
| 2026-04-15 | 61.30 | $328.37 | 200922 |
| 2026-04-14 | 60.47 | $326.76 | 155600 |
| 2026-04-13 | 58.16 | $322.39 | 283009 |
| 2026-04-10 | 54.28 | $315.72 | 128734 |
| 2026-04-09 | 54.47 | $315.98 | 180862 |
| 2026-04-08 | 55.33 | $317.22 | 285600 |
| 2026-04-07 | 49.58 | $307.83 | 247000 |
| 2026-04-06 | 49.75 | $308.08 | 225246 |
| 2026-04-02 | 49.26 | $307.31 | 269372 |
| 2026-04-01 | 47.71 | $304.82 | 337171 |
| 2026-03-31 | 46.10 | $302.25 | 226100 |
| 2026-03-30 | 37.00 | $289.59 | 253250 |
| 2026-03-27 | 39.66 | $294.89 | 266960 |
| 2026-03-26 | 43.13 | $301.13 | 183591 |
| 2026-03-25 | 48.37 | $309.25 | 202528 |
| 2026-03-24 | 45.61 | $305.68 | 180555 |
| 2026-03-23 | 45.35 | $305.35 | 312936 |
| 2026-03-20 | 40.73 | $299.60 | 282212 |
| 2026-03-19 | 46.55 | $308.55 | 218605 |
| 2026-03-18 | 45.04 | $306.74 | 215868 |
| 2026-03-17 | 47.15 | $309.75 | 172678 |
| 2026-03-16 | 44.37 | $306.36 | 173526 |
| 2026-03-13 | 40.34 | $301.78 | 227500 |
| 2026-03-12 | 40.62 | $302.24 | 470483 |
| 2026-03-11 | 46.07 | $310.48 | 256288 |
| 2026-03-10 | 46.15 | $310.58 | 206557 |
| 2026-03-09 | 46.86 | $311.62 | 292353 |
| 2026-03-06 | 42.20 | $305.94 | 273058 |
| 2026-03-05 | 47.38 | $313.38 | 211765 |
| 2026-03-04 | 51.74 | $318.77 | 146264 |
| 2026-03-03 | 50.11 | $316.75 | 270288 |
| 2026-03-02 | 55.59 | $322.93 | 207900 |
| 2026-02-27 | 53.53 | $320.29 | 189044 |
| 2026-02-26 | 56.69 | $323.63 | 181323 |
| 2026-02-25 | 55.00 | $321.39 | 171735 |
| 2026-02-24 | 53.91 | $319.97 | 149320 |
| 2026-02-23 | 50.61 | $315.84 | 206400 |
| 2026-02-20 | 54.56 | $320.24 | 179444 |
| 2026-02-19 | 54.00 | $319.51 | 162747 |
| 2026-02-18 | 53.00 | $318.20 | 136600 |
| 2026-02-17 | 50.62 | $315.14 | 219700 |
| 2026-02-13 | 50.57 | $315.07 | 202724 |
| 2026-02-12 | 46.80 | $310.33 | 203161 |
| 2026-02-11 | 52.78 | $317.75 | 158501 |
| 2026-02-10 | 54.23 | $319.38 | 189900 |
| 2026-02-09 | 55.05 | $320.32 | 149818 |
| 2026-02-06 | 52.16 | $316.39 | 220716 |
| 2026-02-05 | 41.02 | $304.27 | 198505 |
| 2026-02-04 | 45.67 | $309.85 | 261718 |
| 2026-02-03 | 50.18 | $314.51 | 184009 |
| 2026-02-02 | 50.55 | $314.87 | 225714 |
| 2026-01-30 | 48.54 | $312.84 | 217100 |
| 2026-01-29 | 54.81 | $318.85 | 371100 |
| 2026-01-28 | 58.82 | $322.18 | 263214 |
| 2026-01-27 | 59.31 | $322.58 | 145300 |
| 2026-01-26 | 58.78 | $321.93 | 246249 |
| 2026-01-23 | 60.76 | $323.63 | 166660 |
| 2026-01-22 | 65.39 | $327.38 | 505806 |
| 2026-01-21 | 63.90 | $325.24 | 217415 |
| 2026-01-20 | 60.76 | $321.06 | 284000 |
| 2026-01-16 | 65.89 | $325.00 | 196000 |
| 2026-01-15 | 65.56 | $324.53 | 211334 |
| 2026-01-14 | 63.76 | $321.98 | 275300 |
| 2026-01-13 | 64.21 | $322.34 | 2.3M |
| 2026-01-12 | 63.91 | $321.90 | 172832 |
| 2026-01-09 | 62.75 | $320.16 | 304716 |
| 2026-01-08 | 60.42 | $316.80 | 147662 |
| 2026-01-07 | 60.63 | $316.99 | 200100 |
| 2026-01-06 | 61.34 | $317.68 | 251054 |
| 2026-01-05 | 57.07 | $311.54 | 263215 |
| 2026-01-02 | 53.47 | $307.01 | 217408 |
| 2025-12-31 | 49.07 | $302.11 | 147128 |
| 2025-12-30 | 51.92 | $305.11 | 187220 |
| 2025-12-29 | 53.63 | $306.84 | 247200 |
| 2025-12-26 | 55.55 | $308.75 | 114800 |
| 2025-12-24 | 56.68 | $309.88 | 86300 |
| 2025-12-23 | 56.54 | $309.69 | 166200 |
| 2025-12-22 | 57.99 | $311.21 | 185118 |
| 2025-12-19 | 55.09 | $307.18 | 302600 |
| 2025-12-18 | 50.30 | $301.24 | 184964 |
| 2025-12-17 | 48.03 | $298.68 | 379902 |
| 2025-12-16 | 51.41 | $302.56 | 190100 |
| 2025-12-15 | 52.24 | $303.48 | 149638 |
| 2025-12-12 | 55.17 | $306.67 | 141731 |
| 2025-12-11 | 61.45 | $312.79 | 211828 |
| 2025-12-10 | 58.72 | $309.04 | 147600 |
| 2025-12-09 | 56.36 | $306.04 | 121900 |
| 2025-12-08 | 56.36 | $306.04 | 149200 |
| 2025-12-05 | 56.68 | $306.37 | 238521 |
| 2025-12-04 | 57.15 | $306.87 | 166450 |
| 2025-12-03 | 54.86 | $303.63 | 382000 |
| 2025-12-02 | 52.66 | $300.68 | 240146 |
| 2025-12-01 | 52.87 | $300.93 | 177512 |
| 2025-11-28 | 55.44 | $304.04 | 91732 |
| 2025-11-26 | 53.69 | $301.49 | 135108 |
| 2025-11-25 | 51.89 | $298.95 | 137500 |
| 2025-11-24 | 47.40 | $293.05 | 220500 |
| 2025-11-21 | 42.81 | $287.72 | 236417 |
| 2025-11-20 | 36.72 | $281.53 | 182535 |
| 2025-11-19 | 40.79 | $287.64 | 309600 |
| 2025-11-18 | 39.94 | $286.82 | 256200 |
| 2025-11-17 | 39.71 | $286.59 | 219700 |
| 2025-11-14 | 43.22 | $291.71 | 287936 |
| 2025-11-13 | 43.26 | $291.77 | 224222 |
| 2025-11-12 | 51.52 | $302.06 | 166200 |
| 2025-11-11 | 51.55 | $302.09 | 116100 |
| 2025-11-10 | 51.96 | $302.56 | 192634 |
| 2025-11-07 | 48.85 | $298.77 | 200105 |
| 2025-11-06 | 46.37 | $295.92 | 158656 |
| 2025-11-05 | 50.55 | $301.04 | 115500 |
| 2025-11-04 | 46.91 | $296.94 | 200288 |
| 2025-11-03 | 52.19 | $302.87 | 160139 |
| 2025-10-31 | 53.00 | $303.72 | 143951 |
| 2025-10-30 | 50.30 | $300.60 | 175029 |
| 2025-10-29 | 53.48 | $304.00 | 189200 |
| 2025-10-28 | 56.07 | $306.61 | 126900 |
| 2025-10-27 | 58.92 | $309.36 | 179321 |
| 2025-10-24 | 57.03 | $306.86 | 141692 |
| 2025-10-23 | 55.22 | $304.54 | 167800 |
| 2025-10-22 | 50.74 | $299.27 | 351731 |
| 2025-10-21 | 56.58 | $304.99 | 143049 |
| 2025-10-20 | 56.19 | $304.52 | 136827 |
| 2025-10-17 | 52.36 | $300.14 | 158907 |
| 2025-10-16 | 53.76 | $301.52 | 205312 |
| 2025-10-15 | 57.61 | $305.13 | 139800 |
| 2025-10-14 | 55.89 | $303.06 | 147437 |
| 2025-10-13 | 54.87 | $301.84 | 112200 |
| 2025-10-10 | 48.18 | $294.70 | 190417 |
| 2025-10-09 | 58.94 | $303.96 | 129600 |
| 2025-10-08 | 61.20 | $305.57 | 125040 |
| 2025-10-07 | 57.04 | $301.29 | 230533 |
| 2025-10-06 | 61.82 | $304.54 | 140000 |
| 2025-10-03 | 59.70 | $302.39 | 348100 |
| 2025-10-02 | 58.74 | $301.45 | 211244 |
| 2025-10-01 | 55.85 | $298.70 | 127011 |
| 2025-09-30 | 54.66 | $297.62 | 163300 |
| 2025-09-29 | 55.62 | $298.35 | 278742 |
| 2025-09-26 | 55.46 | $298.19 | 98000 |
| 2025-09-25 | 52.99 | $295.79 | 148672 |
| 2025-09-24 | 57.23 | $299.17 | 105930 |
| 2025-09-23 | 63.07 | $303.30 | 199773 |
| 2025-09-22 | 65.14 | $304.65 | 186836 |
| 2025-09-19 | 64.46 | $303.82 | 151200 |
| 2025-09-18 | 66.38 | $305.12 | 160665 |
| 2025-09-17 | 62.58 | $300.47 | 184250 |
| 2025-09-16 | 62.21 | $300.04 | 197930 |
| 2025-09-15 | 61.99 | $299.78 | 209509 |
| 2025-09-12 | 60.92 | $298.49 | 143314 |
| 2025-09-11 | 63.96 | $300.79 | 167314 |
| 2025-09-10 | 59.85 | $295.82 | 151002 |
| 2025-09-09 | 60.98 | $296.67 | 227728 |
| 2025-09-08 | 63.92 | $298.85 | 267100 |
| 2025-09-05 | 62.60 | $297.17 | 169600 |
| 2025-09-04 | 59.95 | $293.98 | 126309 |
| 2025-09-03 | 56.93 | $290.65 | 181200 |
| 2025-09-02 | 58.04 | $291.54 | 168814 |
| 2025-08-29 | 59.93 | $293.05 | 194328 |
| 2025-08-28 | 62.17 | $294.81 | 156544 |
| 2025-08-27 | 60.16 | $292.31 | 189437 |
| 2025-08-26 | 58.54 | $290.38 | 178810 |
| 2025-08-25 | 57.63 | $289.30 | 167635 |
| 2025-08-22 | 60.75 | $291.95 | 284429 |
| 2025-08-21 | 53.62 | $284.03 | 218151 |
| 2025-08-20 | 53.09 | $283.51 | 257917 |
| 2025-08-19 | 54.52 | $284.76 | 228042 |
| 2025-08-18 | 58.14 | $287.81 | 245114 |
| 2025-08-15 | 56.79 | $286.30 | 208629 |
| 2025-08-14 | 56.18 | $285.61 | 219100 |
| 2025-08-13 | 61.06 | $289.70 | 640127 |
| 2025-08-12 | 56.67 | $284.68 | 231756 |
| 2025-08-11 | 49.60 | $278.11 | 158450 |
| 2025-08-08 | 50.59 | $278.94 | 199000 |
| 2025-08-07 | 51.77 | $279.94 | 301855 |
| 2025-08-06 | 52.72 | $280.75 | 217838 |
| 2025-08-05 | 53.27 | $281.23 | 182001 |
| 2025-08-04 | 54.58 | $282.39 | 129569 |
| 2025-08-01 | 49.89 | $277.73 | 195925 |
| 2025-07-31 | 55.31 | $282.39 | 228960 |
| 2025-07-30 | 60.06 | $285.96 | 211535 |
| 2025-07-29 | 58.86 | $284.68 | 202665 |
| 2025-07-28 | 61.21 | $286.40 | 184760 |
| 2025-07-25 | 62.27 | $287.17 | 125537 |
| 2025-07-24 | 60.35 | $284.90 | 142085 |
| 2025-07-23 | 62.44 | $286.47 | 236350 |
| 2025-07-22 | 59.76 | $283.29 | 303429 |
| 2025-07-21 | 57.68 | $280.99 | 397012 |
| 2025-07-18 | 60.27 | $283.00 | 289405 |
| 2025-07-17 | 61.51 | $283.96 | 245900 |
| 2025-07-16 | 58.06 | $279.94 | 218300 |
| 2025-07-15 | 55.91 | $277.65 | 246962 |
| 2025-07-14 | 60.56 | $281.27 | 137000 |
| 2025-07-11 | 58.60 | $279.10 | 200123 |
| 2025-07-10 | 64.54 | $283.33 | 190900 |
| 2025-07-09 | 63.98 | $282.64 | 231110 |
| 2025-07-08 | 61.51 | $279.72 | 178647 |
| 2025-07-07 | 60.30 | $278.36 | 202300 |
| 2025-07-03 | 64.84 | $281.56 | 110400 |
| 2025-07-02 | 62.64 | $278.93 | 230626 |
| 2025-07-01 | 60.49 | $276.51 | 182835 |
| 2025-06-30 | 61.08 | $276.94 | 183300 |
| 2025-06-27 | 60.39 | $276.13 | 288600 |
| 2025-06-26 | 60.09 | $275.78 | 172400 |
| 2025-06-25 | 56.92 | $272.11 | 192415 |
| 2025-06-24 | 61.27 | $275.56 | 127100 |
| 2025-06-23 | 57.79 | $271.64 | 211342 |
| 2025-06-20 | 56.00 | $269.78 | 155636 |
| 2025-06-18 | 56.40 | $270.11 | 497300 |
| 2025-06-17 | 54.79 | $268.39 | 148100 |
| 2025-06-16 | 57.46 | $270.67 | 180250 |
| 2025-06-13 | 54.54 | $267.50 | 199634 |
| 2025-06-12 | 59.72 | $271.71 | 120957 |
| 2025-06-11 | 60.22 | $272.10 | 125504 |
| 2025-06-10 | 61.94 | $273.45 | 133752 |
| 2025-06-09 | 61.25 | $272.56 | 156867 |
| 2025-06-06 | 60.52 | $271.61 | 132300 |
| 2025-06-05 | 58.60 | $269.15 | 247300 |
| 2025-06-04 | 58.77 | $269.30 | 432633 |
| 2025-06-03 | 58.01 | $268.29 | 129441 |
| 2025-06-02 | 55.26 | $264.72 | 221542 |
| 2025-05-30 | 54.55 | $263.82 | 159800 |
| 2025-05-29 | 55.09 | $264.41 | 207731 |
| 2025-05-28 | 54.90 | $264.14 | 126800 |
| 2025-05-27 | 57.16 | $266.71 | 164900 |
| 2025-05-23 | 53.39 | $261.40 | 166200 |
| 2025-05-22 | 54.16 | $262.31 | 189837 |
| 2025-05-21 | 54.06 | $262.16 | 166700 |
| 2025-05-20 | 60.74 | $269.76 | 153150 |
| 2025-05-19 | 61.12 | $270.16 | 187609 |
| 2025-05-16 | 62.34 | $271.49 | 183220 |
| 2025-05-15 | 60.62 | $268.44 | 191201 |
| 2025-05-14 | 60.57 | $268.35 | 230039 |
| 2025-05-13 | 60.90 | $268.75 | 270144 |
| 2025-05-12 | 59.91 | $266.83 | 283302 |
| 2025-05-09 | 54.13 | $256.81 | 342079 |
| 2025-05-08 | 54.61 | $257.46 | 223900 |
| 2025-05-07 | 52.13 | $253.51 | 182304 |
| 2025-05-06 | 51.55 | $252.59 | 166230 |
| 2025-05-05 | 53.49 | $255.47 | 200116 |
| 2025-05-02 | 53.97 | $256.18 | 263324 |
| 2025-05-01 | 50.13 | $249.73 | 218800 |
| 2025-04-30 | 49.02 | $247.96 | 191847 |
| 2025-04-29 | 49.69 | $249.09 | 237218 |
| 2025-04-28 | 48.79 | $247.55 | 207437 |
| 2025-04-25 | 48.44 | $246.94 | 163116 |
| 2025-04-24 | 48.18 | $246.47 | 160921 |
| 2025-04-23 | 44.64 | $240.16 | 294644 |
| 2025-04-22 | 42.21 | $236.09 | 336014 |
| 2025-04-21 | 38.61 | $230.34 | 499426 |
| 2025-04-17 | 41.24 | $236.53 | 204000 |
| 2025-04-16 | 40.25 | $234.95 | 217516 |
| 2025-04-15 | 41.74 | $238.48 | 312838 |
| 2025-04-14 | 41.68 | $238.38 | 314253 |
| 2025-04-11 | 40.46 | $236.21 | 312163 |
| 2025-04-10 | 38.34 | $232.46 | 449300 |
| 2025-04-09 | 42.37 | $242.99 | 702606 |
| 2025-04-08 | 26.10 | $219.76 | 548523 |
| 2025-04-07 | 28.15 | $226.07 | 919505 |
| 2025-04-04 | 28.52 | $227.18 | 790103 |
| 2025-04-03 | 33.31 | $239.80 | 438432 |
| 2025-04-02 | 42.70 | $257.20 | 258200 |
| 2025-04-01 | 38.66 | $252.92 | 296700 |
| 2025-03-31 | 37.53 | $251.77 | 291200 |
| 2025-03-28 | 38.23 | $252.97 | 349848 |
| 2025-03-27 | 41.58 | $258.48 | 197600 |
| 2025-03-26 | 43.12 | $260.83 | 464325 |
| 2025-03-25 | 45.88 | $264.87 | 604200 |
| 2025-03-24 | 46.35 | $265.55 | 280605 |
| 2025-03-21 | 39.87 | $258.10 | 387831 |
| 2025-03-20 | 39.95 | $258.22 | 175125 |
| 2025-03-19 | 40.96 | $259.91 | 359524 |
| 2025-03-18 | 36.87 | $255.37 | 580136 |
| 2025-03-17 | 38.81 | $258.82 | 285035 |
| 2025-03-14 | 35.17 | $254.95 | 238459 |
| 2025-03-13 | 27.82 | $247.97 | 448265 |
| 2025-03-12 | 30.42 | $253.50 | 808100 |
| 2025-03-11 | 29.17 | $252.40 | 364121 |
| 2025-03-10 | 29.17 | $252.41 | 351332 |
| 2025-03-07 | 33.25 | $260.74 | 323450 |
| 2025-03-06 | 32.39 | $259.94 | 385971 |
| 2025-03-05 | 36.34 | $267.01 | 322000 |
| 2025-03-04 | 32.25 | $263.32 | 608500 |
| 2025-03-03 | 33.62 | $265.79 | 313230 |
| 2025-02-28 | 38.44 | $273.44 | 328519 |
| 2025-02-27 | 35.01 | $270.48 | 160333 |
| 2025-02-26 | 38.77 | $275.90 | 245815 |
| 2025-02-25 | 37.14 | $274.52 | 311100 |
| 2025-02-24 | 39.17 | $277.35 | 366102 |
| 2025-02-21 | 40.58 | $279.25 | 261349 |
| 2025-02-20 | 48.29 | $288.09 | 201513 |
| 2025-02-19 | 51.64 | $291.27 | 283900 |
| 2025-02-18 | 53.70 | $293.12 | 179863 |
| 2025-02-14 | 51.49 | $290.89 | 143900 |
| 2025-02-13 | 50.74 | $290.15 | 226900 |
| 2025-02-12 | 47.46 | $286.97 | 172238 |
| 2025-02-11 | 48.46 | $288.01 | 178300 |
| 2025-02-10 | 51.95 | $291.48 | 150100 |
| 2025-02-07 | 50.83 | $290.33 | 294236 |
| 2025-02-06 | 54.33 | $293.69 | 156100 |
| 2025-02-05 | 55.77 | $295.02 | 133700 |
| 2025-02-04 | 52.68 | $291.57 | 175700 |
| 2025-02-03 | 50.35 | $289.14 | 339000 |
| 2025-01-31 | 53.07 | $291.81 | 299800 |
| 2025-01-30 | 56.21 | $294.71 | 260570 |
| 2025-01-29 | 52.71 | $290.89 | 155829 |
| 2025-01-28 | 54.32 | $292.38 | 217900 |
| 2025-01-27 | 51.96 | $289.85 | 238350 |
| 2025-01-24 | 58.14 | $295.33 | 160500 |
| 2025-01-23 | 59.37 | $296.33 | 157964 |
| 2025-01-22 | 58.00 | $294.70 | 185228 |
| 2025-01-21 | 58.50 | $295.14 | 239000 |
| 2025-01-17 | 54.06 | $290.01 | 169262 |
| 2025-01-16 | 53.09 | $288.96 | 242800 |
| 2025-01-15 | 51.16 | $286.91 | 246705 |
| 2025-01-14 | 46.94 | $282.73 | 246907 |
| 2025-01-13 | 44.69 | $280.65 | 294100 |
| 2025-01-10 | 43.91 | $279.94 | 327803 |
| 2025-01-08 | 47.46 | $283.93 | 199963 |
| 2025-01-07 | 47.68 | $284.17 | 214300 |
| 2025-01-06 | 50.51 | $287.23 | 713564 |
| 2025-01-03 | 49.59 | $286.24 | 220227 |
| 2025-01-02 | 43.93 | $280.59 | 247146 |
| 2024-12-31 | 43.36 | $280.06 | 472151 |
| 2024-12-30 | 43.69 | $280.47 | 228720 |
| 2024-12-27 | 45.93 | $283.28 | 161700 |
| 2024-12-26 | 49.58 | $287.53 | 151465 |
| 2024-12-24 | 48.18 | $286.01 | 107940 |
| 2024-12-23 | 45.52 | $283.20 | 432700 |
| 2024-12-20 | 45.99 | $283.79 | 308621 |
| 2024-12-19 | 42.94 | $280.57 | 326100 |
| 2024-12-18 | 43.64 | $281.53 | 338500 |
| 2024-12-17 | 55.06 | $294.41 | 202200 |
| 2024-12-16 | 58.46 | $297.42 | 217100 |
| 2024-12-13 | 56.42 | $295.02 | 166433 |
| 2024-12-12 | 57.79 | $296.24 | 316722 |
| 2024-12-11 | 60.31 | $298.45 | 216293 |
| 2024-12-10 | 57.95 | $295.45 | 274700 |
| 2024-12-09 | 61.75 | $298.72 | 389208 |
| 2024-12-06 | 66.62 | $302.55 | 194321 |
| 2024-12-05 | 65.14 | $300.38 | 219938 |
| 2024-12-04 | 70.34 | $304.19 | 318700 |
| 2024-12-03 | 68.67 | $301.51 | 421658 |
| 2024-12-02 | 68.32 | $300.96 | 302116 |
| 2024-11-29 | 69.26 | $301.67 | 173300 |
| 2024-11-27 | 68.42 | $300.23 | 200611 |
| 2024-11-26 | 68.27 | $299.96 | 597237 |
| 2024-11-25 | 70.31 | $301.65 | 814806 |
| 2024-11-22 | 68.28 | $297.85 | 357720 |
| 2024-11-21 | 65.16 | $292.61 | 322706 |
| 2024-11-20 | 62.34 | $288.40 | 279800 |
| 2024-11-19 | 60.56 | $285.94 | 272218 |
| 2024-11-18 | 57.82 | $282.38 | 408000 |
| 2024-11-15 | 56.28 | $280.47 | 400518 |
| 2024-11-14 | 61.32 | $284.98 | 463606 |
| 2024-11-13 | 66.64 | $289.21 | 274239 |
| 2024-11-12 | 68.85 | $290.86 | 445900 |
| 2024-11-11 | 73.99 | $294.49 | 362584 |
| 2024-11-08 | 71.65 | $290.26 | 380729 |
| 2024-11-07 | 69.17 | $286.29 | 315851 |
| 2024-11-06 | 67.72 | $284.14 | 439530 |
| 2024-11-05 | 59.31 | $274.19 | 215100 |
| 2024-11-04 | 53.35 | $269.05 | 281966 |
| 2024-11-01 | 52.39 | $268.31 | 225750 |
| 2024-10-31 | 50.48 | $266.84 | 341900 |
| 2024-10-30 | 56.43 | $270.90 | 155029 |
| 2024-10-29 | 58.13 | $271.96 | 183200 |
| 2024-10-28 | 57.65 | $271.54 | 216900 |
| 2024-10-25 | 54.27 | $268.69 | 274921 |
| 2024-10-24 | 54.37 | $268.76 | 190122 |
| 2024-10-23 | 52.85 | $267.49 | 175312 |
| 2024-10-22 | 56.01 | $269.76 | 160822 |
| 2024-10-21 | 58.45 | $271.43 | 177446 |
| 2024-10-18 | 61.94 | $273.70 | 215900 |
| 2024-10-17 | 61.16 | $272.90 | 235700 |
| 2024-10-16 | 62.85 | $274.01 | 200361 |
| 2024-10-15 | 60.85 | $271.85 | 258447 |
| 2024-10-14 | 63.20 | $273.42 | 127836 |
| 2024-10-11 | 61.99 | $272.06 | 151409 |
| 2024-10-10 | 57.42 | $267.37 | 184730 |
| 2024-10-09 | 58.83 | $268.35 | 283048 |
| 2024-10-08 | 57.32 | $266.86 | 145200 |
| 2024-10-07 | 55.90 | $265.48 | 195600 |
| 2024-10-04 | 59.01 | $267.78 | 197900 |
| 2024-10-03 | 55.31 | $264.18 | 387500 |
| 2024-10-02 | 56.88 | $265.34 | 229000 |
| 2024-10-01 | 56.11 | $264.58 | 400794 |
| 2024-09-30 | 59.86 | $267.37 | 203400 |
| 2024-09-27 | 60.25 | $267.65 | 233600 |
| 2024-09-26 | 59.00 | $266.25 | 204232 |
| 2024-09-25 | 57.77 | $264.89 | 192300 |
| 2024-09-24 | 61.32 | $267.66 | 139114 |
| 2024-09-23 | 60.68 | $266.89 | 307315 |
| 2024-09-20 | 60.24 | $266.34 | 217731 |
| 2024-09-19 | 61.52 | $267.41 | 224900 |
| 2024-09-18 | 57.66 | $262.60 | 326400 |
| 2024-09-17 | 57.82 | $262.74 | 252047 |
| 2024-09-16 | 56.49 | $261.12 | 248846 |
| 2024-09-13 | 55.24 | $259.61 | 191900 |
| 2024-09-12 | 51.43 | $255.28 | 210117 |
| 2024-09-11 | 48.59 | $252.32 | 219012 |
| 2024-09-10 | 45.65 | $249.43 | 211100 |
| 2024-09-09 | 45.73 | $249.52 | 167400 |
| 2024-09-06 | 43.89 | $247.69 | 245900 |
| 2024-09-05 | 47.40 | $251.90 | 325100 |
| 2024-09-04 | 48.44 | $253.09 | 204442 |
| 2024-09-03 | 48.76 | $253.46 | 152733 |
| 2024-08-30 | 56.23 | $261.38 | 210200 |
| 2024-08-29 | 55.22 | $260.16 | 159204 |
| 2024-08-28 | 53.55 | $258.14 | 198244 |
| 2024-08-27 | 56.19 | $260.81 | 180200 |
| 2024-08-26 | 57.45 | $262.06 | 276035 |
| 2024-08-23 | 57.96 | $262.58 | 371621 |
| 2024-08-22 | 53.63 | $256.86 | 214531 |
| 2024-08-21 | 55.85 | $259.18 | 191300 |
| 2024-08-20 | 52.91 | $255.50 | 211906 |
| 2024-08-19 | 55.13 | $257.85 | 175521 |
| 2024-08-16 | 52.57 | $254.67 | 292800 |
| 2024-08-15 | 52.88 | $255.01 | 233731 |
| 2024-08-14 | 47.49 | $248.71 | 265917 |
| 2024-08-13 | 48.35 | $249.74 | 301908 |
| 2024-08-12 | 44.27 | $245.35 | 231500 |
| 2024-08-09 | 45.38 | $246.78 | 272806 |
| 2024-08-08 | 45.57 | $247.04 | 268100 |
| 2024-08-07 | 39.40 | $240.63 | 252033 |
| 2024-08-06 | 41.01 | $242.96 | 457967 |
| 2024-08-05 | 38.47 | $240.48 | 361199 |
| 2024-08-02 | 43.16 | $247.08 | 509100 |
| 2024-08-01 | 49.88 | $254.75 | 469100 |
| 2024-07-31 | 57.22 | $261.41 | 395500 |
| 2024-07-30 | 55.24 | $259.31 | 385716 |
| 2024-07-29 | 55.89 | $259.86 | 1.5M |
| 2024-07-26 | 56.98 | $260.82 | 262700 |
| 2024-07-25 | 52.67 | $256.13 | 397747 |
| 2024-07-24 | 50.79 | $254.25 | 336041 |
| 2024-07-23 | 59.00 | $261.19 | 350780 |
| 2024-07-22 | 58.31 | $260.44 | 254006 |
| 2024-07-19 | 55.16 | $257.15 | 274700 |
| 2024-07-18 | 56.01 | $257.85 | 352060 |
| 2024-07-17 | 62.20 | $262.57 | 352374 |
| 2024-07-16 | 70.64 | $267.94 | 454545 |
| 2024-07-15 | 65.06 | $261.29 | 353700 |
| 2024-07-12 | 62.19 | $258.49 | 578824 |
| 2024-07-11 | 58.34 | $255.17 | 282355 |
| 2024-07-10 | 50.49 | $249.74 | 198500 |
| 2024-07-09 | 47.66 | $248.10 | 422110 |
| 2024-07-08 | 50.90 | $250.02 | 251700 |
| 2024-07-05 | 50.09 | $249.54 | 139659 |
| 2024-07-03 | 50.37 | $249.71 | 115334 |
| 2024-07-02 | 48.74 | $248.68 | 219002 |
| 2024-07-01 | 48.09 | $248.27 | 204574 |
| 2024-06-28 | 50.85 | $250.13 | 311621 |
| 2024-06-27 | 50.67 | $250.00 | 205220 |
| 2024-06-26 | 47.60 | $247.91 | 253700 |
| 2024-06-25 | 47.99 | $248.20 | 179737 |
| 2024-06-24 | 49.14 | $249.06 | 314136 |
| 2024-06-21 | 48.58 | $248.65 | 150622 |
| 2024-06-20 | 46.97 | $247.45 | 280045 |
| 2024-06-18 | 48.73 | $248.91 | 274560 |
| 2024-06-17 | 47.91 | $248.26 | 176400 |
| 2024-06-14 | 46.22 | $246.93 | 185837 |
| 2024-06-13 | 49.91 | $250.13 | 113200 |
| 2024-06-12 | 52.81 | $252.44 | 546012 |
| 2024-06-11 | 48.11 | $248.64 | 114800 |
| 2024-06-10 | 48.66 | $249.10 | 134429 |
| 2024-06-07 | 45.84 | $246.92 | 252717 |
| 2024-06-06 | 49.16 | $249.74 | 239624 |
| 2024-06-05 | 50.41 | $250.75 | 242500 |
| 2024-06-04 | 44.39 | $246.20 | 218020 |
| 2024-06-03 | 47.65 | $248.90 | 194800 |
| 2024-05-31 | 49.33 | $250.22 | 224944 |
| 2024-05-30 | 48.23 | $249.38 | 177800 |
| 2024-05-29 | 48.16 | $249.33 | 415300 |
| 2024-05-28 | 52.10 | $252.55 | 158340 |
| 2024-05-24 | 52.76 | $253.07 | 164227 |
| 2024-05-23 | 49.57 | $250.34 | 224633 |
| 2024-05-22 | 54.75 | $254.36 | 94830 |
| 2024-05-21 | 56.69 | $255.75 | 123200 |
| 2024-05-20 | 58.32 | $256.90 | 143861 |
| 2024-05-17 | 56.76 | $255.38 | 183100 |
| 2024-05-16 | 56.55 | $255.17 | 188500 |
| 2024-05-15 | 59.89 | $257.67 | 183900 |
| 2024-05-14 | 56.68 | $254.37 | 165953 |
| 2024-05-13 | 53.93 | $251.78 | 158198 |
| 2024-05-10 | 53.49 | $251.38 | 1.2M |
| 2024-05-09 | 54.75 | $252.41 | 167900 |
| 2024-05-08 | 52.08 | $249.84 | 153200 |
| 2024-05-07 | 55.24 | $252.46 | 138300 |
| 2024-05-06 | 54.80 | $252.02 | 167500 |
| 2024-05-03 | 50.65 | $248.04 | 204819 |
| 2024-05-02 | 47.75 | $245.51 | 295300 |
| 2024-05-01 | 43.41 | $242.03 | 402600 |
| 2024-04-30 | 43.01 | $241.72 | 168100 |
| 2024-04-29 | 48.61 | $247.03 | 171200 |
| 2024-04-26 | 46.45 | $245.30 | 171049 |
| 2024-04-25 | 43.82 | $243.27 | 233846 |
| 2024-04-24 | 44.77 | $244.19 | 374237 |
| 2024-04-23 | 45.21 | $244.63 | 280996 |
| 2024-04-22 | 39.75 | $240.40 | 277480 |
| 2024-04-19 | 35.77 | $237.63 | 457200 |
| 2024-04-18 | 36.78 | $238.85 | 267200 |
| 2024-04-17 | 37.75 | $240.00 | 319959 |
| 2024-04-16 | 39.83 | $242.42 | 255000 |
| 2024-04-15 | 40.56 | $243.26 | 267800 |
| 2024-04-12 | 44.98 | $247.95 | 216479 |
| 2024-04-11 | 50.48 | $252.89 | 179900 |
| 2024-04-10 | 49.76 | $252.28 | 223422 |
| 2024-04-09 | 56.13 | $257.28 | 217101 |
| 2024-04-08 | 54.36 | $255.69 | 280910 |
| 2024-04-05 | 52.88 | $254.38 | 262520 |
| 2024-04-04 | 50.66 | $252.47 | 221124 |
| 2024-04-03 | 53.99 | $255.10 | 193900 |
| 2024-04-02 | 52.81 | $254.05 | 536100 |
| 2024-04-01 | 58.58 | $258.31 | 227600 |
| 2024-03-28 | 62.23 | $260.72 | 196646 |
| 2024-03-27 | 61.64 | $260.10 | 333913 |
| 2024-03-26 | 58.40 | $256.81 | 230800 |
| 2024-03-25 | 58.76 | $257.06 | 157956 |
| 2024-03-22 | 58.70 | $257.00 | 179200 |
| 2024-03-21 | 61.93 | $259.35 | 250208 |
| 2024-03-20 | 59.89 | $257.06 | 165990 |
| 2024-03-19 | 55.99 | $253.08 | 171849 |
| 2024-03-18 | 54.55 | $251.72 | 177100 |
| 2024-03-15 | 54.76 | $251.89 | 302300 |
| 2024-03-14 | 55.51 | $252.51 | 552406 |
| 2024-03-13 | 60.52 | $256.47 | 161432 |
| 2024-03-12 | 60.04 | $255.91 | 215400 |
| 2024-03-11 | 59.18 | $254.90 | 166404 |
| 2024-03-08 | 62.12 | $257.24 | 387674 |
| 2024-03-07 | 63.40 | $258.24 | 331100 |
| 2024-03-06 | 61.37 | $255.56 | 514531 |
| 2024-03-05 | 59.42 | $253.10 | 243500 |
| 2024-03-04 | 64.89 | $257.41 | 220100 |
| 2024-03-01 | 64.31 | $256.62 | 313942 |
| 2024-02-29 | 62.05 | $253.57 | 295518 |
| 2024-02-28 | 60.61 | $251.73 | 181337 |
| 2024-02-27 | 61.51 | $252.48 | 821000 |
| 2024-02-26 | 59.51 | $249.85 | 1.2M |
| 2024-02-23 | 58.06 | $248.02 | 520825 |
| 2024-02-22 | 57.78 | $247.66 | 301397 |
| 2024-02-21 | 54.43 | $243.50 | 263736 |
| 2024-02-20 | 56.77 | $245.77 | 679600 |
| 2024-02-16 | 60.22 | $248.96 | 316574 |
| 2024-02-15 | 63.29 | $251.64 | 282249 |
| 2024-02-14 | 60.22 | $247.37 | 305821 |
| 2024-02-13 | 55.47 | $241.64 | 1.9M |
| 2024-02-12 | 64.35 | $248.61 | 283500 |
| 2024-02-09 | 62.69 | $246.57 | 270529 |
| 2024-02-08 | 60.11 | $243.59 | 210405 |
| 2024-02-07 | 56.45 | $239.78 | 361725 |
| 2024-02-06 | 55.38 | $238.73 | 362600 |
| 2024-02-05 | 53.06 | $236.51 | 365450 |
| 2024-02-02 | 56.45 | $239.21 | 588497 |
| 2024-02-01 | 55.98 | $238.73 | 301700 |
| 2024-01-31 | 51.86 | $234.77 | 220850 |
| 2024-01-30 | 57.95 | $239.45 | 222700 |
| 2024-01-29 | 60.97 | $241.53 | 438526 |
| 2024-01-26 | 56.27 | $237.02 | 237700 |
| 2024-01-25 | 56.27 | $237.02 | 265607 |
| 2024-01-24 | 55.11 | $235.94 | 265413 |
| 2024-01-23 | 58.66 | $238.52 | 211749 |
| 2024-01-22 | 59.01 | $238.77 | 400900 |
| 2024-01-19 | 55.31 | $235.12 | 344569 |
| 2024-01-18 | 52.71 | $232.78 | 192445 |
| 2024-01-17 | 50.64 | $231.00 | 275900 |
| 2024-01-16 | 52.49 | $232.51 | 523300 |
| 2024-01-12 | 54.55 | $234.15 | 268000 |
| 2024-01-11 | 55.42 | $234.84 | 252950 |
| 2024-01-10 | 56.72 | $235.88 | 235653 |
| 2024-01-09 | 56.46 | $235.60 | 190000 |
| 2024-01-08 | 57.93 | $236.84 | 369619 |
| 2024-01-05 | 53.21 | $231.77 | 250738 |
| 2024-01-04 | 53.69 | $232.20 | 199626 |
| 2024-01-03 | 53.55 | $232.05 | 448138 |
| 2024-01-02 | 61.49 | $238.77 | 424822 |
| 2023-12-29 | 65.61 | $241.77 | 221148 |
| 2023-12-28 | 70.72 | $245.17 | 407300 |
| 2023-12-27 | 71.16 | $245.46 | 323831 |
| 2023-12-26 | 70.63 | $244.59 | 368707 |
| 2023-12-22 | 69.24 | $242.34 | 432645 |
| 2023-12-21 | 68.28 | $240.82 | 497038 |
| 2023-12-20 | 65.36 | $236.52 | 310768 |
| 2023-12-19 | 73.67 | $242.07 | 312405 |
| 2023-12-18 | 71.14 | $238.04 | 325414 |
| 2023-12-15 | 70.82 | $237.55 | 556500 |
| 2023-12-14 | 73.36 | $239.14 | 418207 |
| 2023-12-13 | 69.94 | $233.84 | 307849 |
| 2023-12-12 | 64.43 | $227.10 | 278500 |
| 2023-12-11 | 64.00 | $226.64 | 233958 |
| 2023-12-08 | 62.97 | $225.52 | 284990 |
| 2023-12-07 | 61.54 | $223.99 | 222500 |
| 2023-12-06 | 60.56 | $222.95 | 327111 |
| 2023-12-05 | 61.43 | $223.56 | 303987 |
| 2023-12-04 | 65.59 | $226.38 | 270500 |
| 2023-12-01 | 64.59 | $225.14 | 339900 |
| 2023-11-30 | 58.55 | $218.61 | 228038 |
| 2023-11-29 | 57.50 | $217.61 | 268500 |
| 2023-11-28 | 56.12 | $216.31 | 289700 |
| 2023-11-27 | 57.03 | $216.98 | 299032 |
| 2023-11-24 | 57.30 | $217.19 | 105600 |
| 2023-11-22 | 56.33 | $216.17 | 356015 |
| 2023-11-21 | 54.90 | $214.68 | 211246 |
| 2023-11-20 | 57.14 | $216.56 | 289900 |
| 2023-11-17 | 55.28 | $214.54 | 408145 |
| 2023-11-16 | 53.31 | $212.47 | 391208 |
| 2023-11-15 | 56.45 | $215.22 | 481800 |
| 2023-11-14 | 55.77 | $214.47 | 515250 |
| 2023-11-13 | 45.68 | $205.01 | 307600 |
| 2023-11-10 | 45.74 | $205.07 | 327929 |
| 2023-11-09 | 42.73 | $202.66 | 351700 |
| 2023-11-08 | 45.97 | $205.88 | 235200 |
| 2023-11-07 | 47.59 | $207.41 | 253535 |
| 2023-11-06 | 46.62 | $206.58 | 492313 |
| 2023-11-03 | 49.09 | $208.95 | 431105 |
| 2023-11-02 | 42.83 | $203.80 | 352204 |
| 2023-11-01 | 36.90 | $199.66 | 372029 |
| 2023-10-31 | 36.00 | $199.07 | 291328 |
| 2023-10-30 | 33.10 | $197.18 | 254138 |
| 2023-10-27 | 31.83 | $196.36 | 376900 |
| 2023-10-26 | 33.32 | $198.39 | 502907 |
| 2023-10-25 | 33.52 | $198.67 | 284218 |
| 2023-10-24 | 37.78 | $204.04 | 282700 |
| 2023-10-23 | 34.48 | $201.80 | 328200 |
| 2023-10-20 | 35.83 | $203.48 | 260061 |
| 2023-10-19 | 38.16 | $206.23 | 199500 |
| 2023-10-18 | 41.13 | $209.45 | 170869 |
| 2023-10-17 | 46.64 | $214.60 | 398700 |
| 2023-10-16 | 43.36 | $212.26 | 175643 |
| 2023-10-13 | 37.78 | $208.66 | 232507 |
| 2023-10-12 | 39.28 | $210.13 | 204700 |
| 2023-10-11 | 45.31 | $215.31 | 115623 |
| 2023-10-10 | 45.31 | $215.31 | 194733 |
| 2023-10-09 | 40.30 | $212.17 | 185400 |
| 2023-10-06 | 38.33 | $211.02 | 534500 |
| 2023-10-05 | 33.80 | $208.51 | 310500 |
| 2023-10-04 | 34.05 | $208.77 | 241139 |
| 2023-10-03 | 32.15 | $207.72 | 315500 |
| 2023-10-02 | 36.34 | $212.15 | 247517 |
| 2023-09-29 | 38.52 | $214.18 | 188700 |
| 2023-09-28 | 39.19 | $214.79 | 164132 |
| 2023-09-27 | 35.64 | $212.76 | 312200 |
| 2023-09-26 | 31.59 | $210.59 | 226813 |
| 2023-09-25 | 34.30 | $213.46 | 196342 |
| 2023-09-22 | 33.34 | $212.95 | 225900 |
| 2023-09-21 | 33.68 | $213.32 | 186525 |
| 2023-09-20 | 38.73 | $218.28 | 119925 |
| 2023-09-19 | 41.41 | $220.53 | 273600 |
| 2023-09-18 | 42.56 | $221.46 | 133230 |
| 2023-09-15 | 43.85 | $222.49 | 149900 |
| 2023-09-14 | 47.51 | $225.25 | 156100 |
| 2023-09-13 | 44.24 | $223.21 | 96500 |
| 2023-09-12 | 46.27 | $224.72 | 151900 |
| 2023-09-11 | 47.41 | $225.56 | 131400 |
| 2023-09-08 | 46.35 | $224.85 | 162419 |
| 2023-09-07 | 47.77 | $225.95 | 135732 |
| 2023-09-06 | 50.40 | $227.91 | 127107 |
| 2023-09-05 | 50.43 | $227.93 | 183000 |
| 2023-09-01 | 55.88 | $231.78 | 143700 |
| 2023-08-31 | 53.03 | $229.51 | 134600 |
| 2023-08-30 | 52.83 | $229.35 | 187316 |
| 2023-08-29 | 50.95 | $227.86 | 248504 |
| 2023-08-28 | 44.65 | $223.38 | 125201 |
| 2023-08-25 | 42.77 | $222.18 | 180100 |
| 2023-08-24 | 39.91 | $220.40 | 147312 |
| 2023-08-23 | 44.64 | $224.37 | 117000 |
| 2023-08-22 | 39.99 | $221.64 | 174100 |
| 2023-08-21 | 39.75 | $221.50 | 148000 |
| 2023-08-18 | 38.60 | $220.83 | 167820 |
| 2023-08-17 | 36.63 | $219.68 | 191100 |
| 2023-08-16 | 40.65 | $223.41 | 148600 |
| 2023-08-15 | 44.70 | $226.66 | 140948 |
| 2023-08-14 | 48.27 | $229.20 | 228952 |
| 2023-08-11 | 46.28 | $227.96 | 261600 |
| 2023-08-10 | 46.20 | $227.91 | 300300 |
| 2023-08-09 | 46.22 | $227.93 | 172212 |
| 2023-08-08 | 48.64 | $229.79 | 193905 |
| 2023-08-07 | 51.39 | $231.80 | 156800 |
| 2023-08-04 | 51.35 | $231.77 | 258402 |
| 2023-08-03 | 52.46 | $232.60 | 179000 |
| 2023-08-02 | 53.27 | $233.22 | 165714 |
| 2023-08-01 | 60.28 | $238.10 | 151900 |
| 2023-07-31 | 62.49 | $239.48 | 164009 |
| 2023-07-28 | 59.70 | $236.74 | 138700 |
| 2023-07-27 | 55.60 | $233.15 | 152600 |
| 2023-07-26 | 61.37 | $236.64 | 122838 |
| 2023-07-25 | 60.36 | $235.74 | 140535 |
| 2023-07-24 | 59.75 | $235.19 | 202500 |
| 2023-07-21 | 61.20 | $236.08 | 202345 |
| 2023-07-20 | 60.98 | $235.86 | 140900 |
| 2023-07-19 | 65.93 | $238.90 | 306642 |
| 2023-07-18 | 65.63 | $238.56 | 197012 |
| 2023-07-17 | 64.60 | $237.36 | 240000 |
| 2023-07-14 | 62.83 | $235.36 | 202935 |
| 2023-07-13 | 66.82 | $237.88 | 136021 |
| 2023-07-12 | 65.26 | $236.00 | 207837 |
| 2023-07-11 | 63.10 | $233.55 | 137300 |
| 2023-07-10 | 60.65 | $230.96 | 190944 |
| 2023-07-07 | 55.54 | $226.24 | 232149 |
| 2023-07-06 | 53.38 | $224.47 | 158907 |
| 2023-07-05 | 58.47 | $227.81 | 185700 |
| 2023-07-03 | 61.66 | $229.72 | 108720 |
| 2023-06-30 | 61.70 | $229.74 | 158400 |
| 2023-06-29 | 59.69 | $227.81 | 99618 |
| 2023-06-28 | 57.17 | $225.53 | 196600 |
| 2023-06-27 | 55.79 | $224.33 | 153617 |
| 2023-06-26 | 50.91 | $220.44 | 227500 |
| 2023-06-23 | 50.83 | $220.38 | 144000 |
| 2023-06-22 | 55.73 | $223.81 | 118600 |
| 2023-06-21 | 57.12 | $224.72 | 137708 |
| 2023-06-20 | 59.04 | $225.97 | 178722 |
| 2023-06-16 | 60.81 | $227.11 | 200510 |
| 2023-06-15 | 63.06 | $228.54 | 211723 |
| 2023-06-14 | 61.34 | $226.73 | 210700 |
| 2023-06-13 | 63.82 | $228.32 | 249248 |
| 2023-06-12 | 60.86 | $225.19 | 166346 |
| 2023-06-09 | 58.33 | $222.75 | 133100 |
| 2023-06-08 | 60.89 | $224.42 | 109048 |
| 2023-06-07 | 61.22 | $224.64 | 157140 |
| 2023-06-06 | 59.86 | $223.22 | 229702 |
| 2023-06-05 | 55.99 | $219.46 | 301547 |
| 2023-06-02 | 58.43 | $221.17 | 179371 |
| 2023-06-01 | 52.64 | $216.12 | 189244 |
| 2023-05-31 | 49.31 | $213.61 | 165907 |
| 2023-05-30 | 51.04 | $214.88 | 181600 |
| 2023-05-26 | 50.70 | $214.62 | 136428 |
| 2023-05-25 | 47.86 | $212.44 | 128800 |
| 2023-05-24 | 49.63 | $213.86 | 125919 |
| 2023-05-23 | 52.31 | $215.93 | 190422 |
| 2023-05-22 | 55.70 | $218.38 | 232300 |
| 2023-05-19 | 52.86 | $215.98 | 123600 |
| 2023-05-18 | 54.33 | $217.05 | 121251 |
| 2023-05-17 | 52.28 | $215.31 | 156039 |
| 2023-05-16 | 48.02 | $211.98 | 112919 |
| 2023-05-15 | 52.92 | $215.62 | 141200 |
| 2023-05-12 | 48.77 | $212.58 | 77439 |
| 2023-05-11 | 49.26 | $212.94 | 141734 |
| 2023-05-10 | 51.24 | $214.40 | 178100 |
| 2023-05-09 | 49.74 | $213.26 | 91710 |
| 2023-05-08 | 50.20 | $213.62 | 137000 |
| 2023-05-05 | 49.88 | $213.36 | 157700 |
| 2023-05-04 | 44.35 | $209.12 | 176100 |
| 2023-05-03 | 47.04 | $211.43 | 118268 |
| 2023-05-02 | 45.91 | $210.59 | 168407 |
| 2023-05-01 | 50.45 | $214.31 | 128900 |
| 2023-04-28 | 49.66 | $213.69 | 145300 |
| 2023-04-27 | 47.31 | $211.86 | 152554 |
| 2023-04-26 | 44.19 | $209.55 | 180037 |
| 2023-04-25 | 46.10 | $211.25 | 138800 |
| 2023-04-24 | 52.43 | $216.25 | 90242 |
| 2023-04-21 | 53.26 | $216.85 | 174800 |
| 2023-04-20 | 51.85 | $215.69 | 121374 |
| 2023-04-19 | 53.61 | $217.02 | 86734 |
| 2023-04-18 | 53.85 | $217.20 | 313900 |
| 2023-04-17 | 53.77 | $217.13 | 459100 |
| 2023-04-14 | 51.99 | $215.44 | 119725 |
| 2023-04-13 | 53.50 | $216.74 | 159708 |
| 2023-04-12 | 50.35 | $213.75 | 141800 |
| 2023-04-11 | 52.14 | $215.35 | 185900 |
| 2023-04-10 | 50.26 | $213.56 | 229600 |
| 2023-04-06 | 47.57 | $211.10 | 137413 |
| 2023-04-05 | 47.14 | $210.71 | 124028 |
| 2023-04-04 | 49.89 | $213.47 | 134700 |
| 2023-04-03 | 52.96 | $216.34 | 173505 |
| 2023-03-31 | 53.03 | $216.41 | 150400 |
| 2023-03-30 | 48.60 | $211.95 | 248054 |
| 2023-03-29 | 47.98 | $211.36 | 134507 |
| 2023-03-28 | 44.28 | $207.92 | 119128 |
| 2023-03-27 | 44.57 | $208.25 | 232600 |
| 2023-03-24 | 42.71 | $206.52 | 124009 |
| 2023-03-23 | 41.81 | $205.68 | 155144 |
| 2023-03-22 | 41.92 | $205.83 | 162035 |
| 2023-03-21 | 46.15 | $211.24 | 213517 |
| 2023-03-20 | 42.25 | $207.43 | 162716 |
| 2023-03-17 | 39.90 | $205.27 | 230200 |
| 2023-03-16 | 43.20 | $209.54 | 253938 |
| 2023-03-15 | 39.82 | $206.48 | 273631 |
| 2023-03-14 | 42.20 | $209.53 | 226331 |
| 2023-03-13 | 38.09 | $205.97 | 542976 |
| 2023-03-10 | 39.05 | $207.27 | 346500 |
| 2023-03-09 | 44.50 | $213.90 | 135106 |
| 2023-03-08 | 49.95 | $219.36 | 139500 |
| 2023-03-07 | 49.79 | $219.21 | 152739 |
| 2023-03-06 | 52.72 | $221.95 | 138940 |
| 2023-03-03 | 55.64 | $224.52 | 292639 |
| 2023-03-02 | 51.75 | $220.58 | 304723 |
| 2023-03-01 | 50.25 | $219.15 | 164344 |
| 2023-02-28 | 49.83 | $218.75 | 148200 |
| 2023-02-27 | 49.69 | $218.61 | 137930 |
| 2023-02-24 | 48.88 | $217.77 | 178800 |
| 2023-02-23 | 51.72 | $220.78 | 144343 |
| 2023-02-22 | 50.92 | $219.89 | 136312 |
| 2023-02-21 | 49.87 | $218.71 | 171852 |
| 2023-02-17 | 56.03 | $225.10 | 177206 |
| 2023-02-16 | 56.93 | $225.96 | 315400 |
| 2023-02-15 | 60.57 | $229.35 | 245046 |
| 2023-02-14 | 58.13 | $226.10 | 489614 |
| 2023-02-13 | 57.31 | $225.04 | 143600 |
| 2023-02-10 | 55.15 | $222.29 | 179800 |
| 2023-02-09 | 56.47 | $223.62 | 224330 |
| 2023-02-08 | 59.46 | $226.58 | 229236 |
| 2023-02-07 | 62.48 | $229.43 | 196700 |
| 2023-02-06 | 60.76 | $226.84 | 287539 |
| 2023-02-03 | 64.60 | $230.37 | 278400 |
| 2023-02-02 | 68.29 | $233.54 | 364600 |
| 2023-02-01 | 65.55 | $228.89 | 261448 |
| 2023-01-31 | 62.26 | $223.95 | 669846 |
| 2023-01-30 | 58.27 | $218.75 | 418600 |
| 2023-01-27 | 62.86 | $222.53 | 475911 |
| 2023-01-26 | 61.10 | $220.24 | 192348 |
| 2023-01-25 | 59.61 | $218.37 | 156200 |
| 2023-01-24 | 59.72 | $218.46 | 174126 |
| 2023-01-23 | 61.08 | $219.67 | 414200 |
| 2023-01-20 | 57.96 | $215.53 | 359005 |
| 2023-01-19 | 54.22 | $211.10 | 433100 |
| 2023-01-18 | 57.65 | $214.22 | 828400 |
| 2023-01-17 | 60.35 | $216.55 | 242636 |
| 2023-01-13 | 60.05 | $216.15 | 329030 |
| 2023-01-12 | 58.85 | $214.56 | 478800 |
| 2023-01-11 | 56.84 | $211.96 | 247702 |
| 2023-01-10 | 53.86 | $208.35 | 432300 |
| 2023-01-09 | 50.96 | $205.09 | 200900 |
| 2023-01-06 | 49.50 | $203.51 | 239342 |
| 2023-01-05 | 45.65 | $199.56 | 230000 |
| 2023-01-04 | 47.75 | $201.96 | 258532 |
| 2023-01-03 | 44.52 | $198.77 | 288235 |
| 2022-12-30 | 46.02 | $200.54 | 334114 |
| 2022-12-29 | 46.16 | $200.71 | 313953 |
| 2022-12-28 | 40.69 | $195.34 | 362196 |
| 2022-12-27 | 42.83 | $198.12 | 379900 |
| 2022-12-23 | 44.42 | $200.11 | 227344 |
| 2022-12-22 | 44.43 | $200.13 | 419200 |
| 2022-12-21 | 46.95 | $203.31 | 309900 |
| 2022-12-20 | 43.76 | $199.96 | 255000 |
| 2022-12-19 | 42.62 | $198.79 | 323918 |
| 2022-12-16 | 45.71 | $202.89 | 276800 |
| 2022-12-15 | 47.26 | $204.84 | 452903 |
| 2022-12-14 | 52.34 | $210.71 | 238300 |
| 2022-12-13 | 52.98 | $211.40 | 288534 |
| 2022-12-12 | 50.70 | $208.64 | 245700 |
| 2022-12-09 | 48.03 | $205.55 | 260547 |
| 2022-12-08 | 50.09 | $208.02 | 292900 |
| 2022-12-07 | 47.72 | $205.27 | 403900 |
| 2022-12-06 | 48.07 | $205.72 | 518400 |
| 2022-12-05 | 51.93 | $210.44 | 361804 |
| 2022-12-02 | 57.10 | $216.05 | 254900 |
| 2022-12-01 | 56.56 | $215.31 | 312023 |
| 2022-11-30 | 56.00 | $214.53 | 391511 |
| 2022-11-29 | 50.38 | $207.27 | 301300 |
| 2022-11-28 | 50.30 | $207.18 | 226900 |
| 2022-11-25 | 53.86 | $211.33 | 125700 |
| 2022-11-23 | 53.68 | $211.09 | 163304 |
| 2022-11-22 | 52.44 | $209.41 | 261200 |
| 2022-11-21 | 50.75 | $207.12 | 282908 |
| 2022-11-18 | 52.13 | $208.91 | 330800 |
| 2022-11-17 | 51.55 | $208.09 | 239900 |
| 2022-11-16 | 53.89 | $211.21 | 426415 |
| 2022-11-15 | 57.78 | $216.09 | 381131 |
| 2022-11-14 | 55.07 | $211.79 | 172336 |
| 2022-11-11 | 57.64 | $214.93 | 370819 |
| 2022-11-10 | 55.33 | $211.28 | 468432 |
| 2022-11-09 | 43.74 | $196.72 | 210602 |
| 2022-11-08 | 48.34 | $202.34 | 354800 |
| 2022-11-07 | 47.46 | $201.40 | 262600 |
| 2022-11-04 | 46.84 | $200.72 | 419318 |
| 2022-11-03 | 46.54 | $200.38 | 184136 |
| 2022-11-02 | 47.33 | $201.44 | 372712 |
| 2022-11-01 | 53.85 | $209.38 | 349549 |
| 2022-10-31 | 53.45 | $208.86 | 199800 |
| 2022-10-28 | 53.66 | $209.10 | 368500 |
| 2022-10-27 | 50.61 | $205.00 | 307100 |
| 2022-10-26 | 51.15 | $205.70 | 345025 |
| 2022-10-25 | 50.75 | $205.14 | 349431 |
| 2022-10-24 | 45.73 | $198.55 | 293645 |
| 2022-10-21 | 45.39 | $198.13 | 411600 |
| 2022-10-20 | 42.34 | $194.36 | 307346 |
| 2022-10-19 | 43.52 | $196.28 | 325139 |
| 2022-10-18 | 46.93 | $201.56 | 377132 |
| 2022-10-17 | 44.79 | $198.81 | 348000 |
| 2022-10-14 | 39.01 | $192.00 | 318900 |
| 2022-10-13 | 42.86 | $198.16 | 346900 |
| 2022-10-12 | 40.18 | $195.22 | 319600 |
| 2022-10-11 | 40.65 | $195.98 | 444600 |
| 2022-10-10 | 41.05 | $196.64 | 207900 |
| 2022-10-07 | 42.75 | $199.49 | 241003 |
| 2022-10-06 | 47.38 | $206.56 | 221948 |
| 2022-10-05 | 48.10 | $207.58 | 234735 |
| 2022-10-04 | 48.75 | $208.54 | 505538 |
| 2022-10-03 | 42.39 | $200.37 | 435456 |
| 2022-09-30 | 37.67 | $195.13 | 306800 |
| 2022-09-29 | 38.37 | $196.36 | 251058 |
| 2022-09-28 | 41.02 | $200.86 | 483426 |
| 2022-09-27 | 34.71 | $194.23 | 335412 |
| 2022-09-26 | 33.21 | $192.77 | 332445 |
| 2022-09-23 | 34.57 | $195.41 | 432414 |
| 2022-09-22 | 37.13 | $200.08 | 271719 |
| 2022-09-21 | 40.70 | $205.91 | 204400 |
| 2022-09-20 | 42.85 | $209.11 | 214191 |
| 2022-09-19 | 45.32 | $212.60 | 179000 |
| 2022-09-16 | 44.10 | $211.21 | 312100 |
| 2022-09-15 | 47.41 | $215.77 | 323800 |
| 2022-09-14 | 48.46 | $217.16 | 401500 |
| 2022-09-13 | 47.62 | $216.10 | 188749 |
| 2022-09-12 | 55.21 | $225.49 | 178900 |
| 2022-09-09 | 53.40 | $223.08 | 195300 |
| 2022-09-08 | 49.76 | $218.54 | 182045 |
| 2022-09-07 | 47.21 | $215.58 | 149940 |
| 2022-09-06 | 41.68 | $209.76 | 260022 |
| 2022-09-02 | 42.30 | $210.62 | 268658 |
| 2022-09-01 | 43.61 | $212.44 | 228700 |
| 2022-08-31 | 45.38 | $214.85 | 209203 |
| 2022-08-30 | 46.01 | $215.72 | 225929 |
| 2022-08-29 | 48.00 | $218.41 | 187321 |
| 2022-08-26 | 49.35 | $220.21 | 284414 |
| 2022-08-25 | 56.52 | $228.73 | 227200 |
| 2022-08-24 | 54.04 | $225.39 | 151900 |
| 2022-08-23 | 51.71 | $222.43 | 201540 |
| 2022-08-22 | 51.62 | $222.31 | 292900 |
| 2022-08-19 | 55.94 | $227.31 | 303300 |
| 2022-08-18 | 61.77 | $233.24 | 165900 |
| 2022-08-17 | 61.00 | $232.05 | 216649 |
| 2022-08-16 | 65.96 | $236.70 | 238026 |
| 2022-08-15 | 66.48 | $237.17 | 410462 |
| 2022-08-12 | 66.03 | $236.35 | 248502 |
| 2022-08-11 | 63.45 | $231.74 | 535900 |
| 2022-08-10 | 64.20 | $232.48 | 437400 |
| 2022-08-09 | 59.43 | $224.67 | 392702 |
| 2022-08-08 | 64.67 | $229.67 | 349900 |
| 2022-08-05 | 63.21 | $227.31 | 176700 |
| 2022-08-04 | 61.88 | $225.20 | 195731 |
| 2022-08-03 | 61.67 | $224.87 | 350000 |
| 2022-08-02 | 58.99 | $220.67 | 352076 |
| 2022-08-01 | 58.56 | $220.02 | 243000 |
| 2022-07-29 | 58.64 | $220.10 | 322700 |
| 2022-07-28 | 57.52 | $218.28 | 249549 |
| 2022-07-27 | 55.15 | $214.54 | 360941 |
| 2022-07-26 | 51.12 | $208.71 | 305100 |
| 2022-07-25 | 53.27 | $211.46 | 269300 |
| 2022-07-22 | 53.57 | $211.85 | 335916 |
| 2022-07-21 | 56.90 | $216.08 | 311900 |
| 2022-07-20 | 55.38 | $213.63 | 619618 |
| 2022-07-19 | 52.23 | $208.84 | 391000 |
| 2022-07-18 | 46.82 | $201.56 | 620324 |
| 2022-07-15 | 47.68 | $202.78 | 562000 |
| 2022-07-14 | 44.53 | $198.81 | 464495 |
| 2022-07-13 | 45.88 | $200.86 | 397109 |
| 2022-07-12 | 45.76 | $200.70 | 1.9M |
| 2022-07-11 | 46.95 | $202.59 | 238320 |
| 2022-07-08 | 50.06 | $207.33 | 342600 |
| 2022-07-07 | 50.46 | $207.93 | 272107 |
| 2022-07-06 | 46.49 | $202.09 | 319831 |
| 2022-07-05 | 47.25 | $203.33 | 339000 |
| 2022-07-01 | 44.61 | $199.53 | 309605 |
| 2022-06-30 | 42.81 | $197.03 | 341100 |
| 2022-06-29 | 44.29 | $199.74 | 334400 |
| 2022-06-28 | 45.22 | $201.44 | 327948 |
| 2022-06-27 | 47.99 | $206.36 | 399400 |
| 2022-06-24 | 48.13 | $206.60 | 416012 |
| 2022-06-23 | 43.73 | $199.67 | 485831 |
| 2022-06-22 | 40.10 | $194.45 | 298100 |
| 2022-06-21 | 39.95 | $194.24 | 472400 |
| 2022-06-17 | 38.06 | $191.51 | 481530 |
| 2022-06-16 | 35.70 | $188.16 | 544719 |
| 2022-06-15 | 39.78 | $197.66 | 397800 |
| 2022-06-14 | 37.11 | $193.95 | 792381 |
| 2022-06-13 | 37.43 | $194.71 | 605714 |
| 2022-06-10 | 42.36 | $205.39 | 324629 |
| 2022-06-09 | 45.94 | $212.06 | 186600 |
| 2022-06-08 | 49.11 | $217.40 | 326643 |
| 2022-06-07 | 50.75 | $220.05 | 265224 |
| 2022-06-06 | 48.83 | $216.93 | 287539 |
| 2022-06-03 | 48.69 | $216.70 | 237300 |
| 2022-06-02 | 50.29 | $219.51 | 256817 |
| 2022-06-01 | 45.98 | $212.31 | 398524 |
| 2022-05-31 | 47.14 | $214.47 | 304200 |
| 2022-05-27 | 49.08 | $218.01 | 262500 |
| 2022-05-26 | 44.91 | $211.15 | 288236 |
| 2022-05-25 | 41.68 | $206.26 | 253800 |
| 2022-05-24 | 39.05 | $202.47 | 293842 |
| 2022-05-23 | 41.32 | $207.33 | 330730 |
| 2022-05-20 | 40.48 | $206.09 | 351830 |
| 2022-05-19 | 40.24 | $205.73 | 405478 |
| 2022-05-18 | 38.86 | $203.57 | 469554 |
| 2022-05-17 | 42.32 | $211.61 | 372700 |
| 2022-05-16 | 38.32 | $205.44 | 351845 |
| 2022-05-13 | 39.64 | $208.55 | 580849 |
| 2022-05-12 | 33.22 | $199.39 | 819866 |
| 2022-05-11 | 30.42 | $195.75 | 916802 |
| 2022-05-10 | 32.60 | $201.88 | 704725 |
| 2022-05-09 | 32.57 | $201.84 | 576058 |
| 2022-05-06 | 37.30 | $213.82 | 530900 |
| 2022-05-05 | 39.52 | $218.71 | 365500 |
| 2022-05-04 | 45.35 | $229.83 | 360707 |
| 2022-05-03 | 40.92 | $223.88 | 265756 |
| 2022-05-02 | 41.00 | $224.03 | 471040 |
| 2022-04-29 | 38.52 | $220.76 | 374300 |
| 2022-04-28 | 42.01 | $227.57 | 296266 |
| 2022-04-27 | 38.59 | $223.17 | 405800 |
| 2022-04-26 | 38.96 | $223.91 | 299400 |
| 2022-04-25 | 43.57 | $232.58 | 227332 |
| 2022-04-22 | 41.15 | $229.41 | 248500 |
| 2022-04-21 | 44.65 | $235.52 | 352200 |
| 2022-04-20 | 48.64 | $241.72 | 159313 |
| 2022-04-19 | 48.86 | $242.04 | 233251 |
| 2022-04-18 | 44.47 | $235.99 | 261200 |
| 2022-04-14 | 46.29 | $238.91 | 187723 |
| 2022-04-13 | 48.62 | $242.50 | 154400 |
| 2022-04-12 | 45.02 | $237.58 | 218100 |
| 2022-04-11 | 45.07 | $237.67 | 244640 |
| 2022-04-08 | 46.15 | $239.49 | 187100 |
| 2022-04-07 | 47.80 | $242.25 | 229480 |
| 2022-04-06 | 48.02 | $242.62 | 171100 |
| 2022-04-05 | 50.54 | $246.86 | 200520 |
| 2022-04-04 | 54.66 | $253.27 | 167080 |
| 2022-04-01 | 53.39 | $251.01 | 166044 |
| 2022-03-31 | 51.75 | $248.13 | 189405 |
| 2022-03-30 | 53.66 | $251.20 | 382400 |
| 2022-03-29 | 56.59 | $255.74 | 285525 |
| 2022-03-28 | 51.99 | $247.36 | 203026 |
| 2022-03-25 | 51.47 | $246.47 | 127805 |
| 2022-03-24 | 52.36 | $247.94 | 136853 |
| 2022-03-23 | 50.62 | $244.79 | 278500 |
| 2022-03-22 | 53.32 | $249.40 | 468638 |
| 2022-03-21 | 51.50 | $245.98 | 322014 |
| 2022-03-18 | 52.85 | $248.33 | 192800 |
| 2022-03-17 | 50.51 | $243.87 | 182826 |
| 2022-03-16 | 47.63 | $238.65 | 276249 |
| 2022-03-15 | 41.79 | $229.20 | 234208 |
| 2022-03-14 | 38.40 | $224.28 | 217900 |
| 2022-03-11 | 41.35 | $230.61 | 237400 |
| 2022-03-10 | 44.13 | $236.08 | 133002 |
| 2022-03-09 | 44.97 | $237.68 | 202851 |
| 2022-03-08 | 39.60 | $229.82 | 271800 |
| 2022-03-07 | 38.81 | $228.72 | 408600 |
| 2022-03-04 | 42.51 | $236.41 | 221500 |
| 2022-03-03 | 44.89 | $240.89 | 189929 |
| 2022-03-02 | 47.68 | $245.83 | 266422 |
| 2022-03-01 | 44.89 | $241.60 | 290700 |
| 2022-02-28 | 46.73 | $244.89 | 228400 |
| 2022-02-25 | 45.91 | $243.60 | 318400 |
| 2022-02-24 | 42.60 | $238.55 | 579834 |
| 2022-02-23 | 36.09 | $229.69 | 273000 |
| 2022-02-22 | 38.59 | $235.02 | 254940 |
| 2022-02-18 | 40.38 | $238.61 | 310500 |
| 2022-02-17 | 41.91 | $241.59 | 207328 |
| 2022-02-16 | 46.52 | $249.76 | 215261 |
| 2022-02-15 | 46.91 | $250.42 | 262400 |
| 2022-02-14 | 42.05 | $243.56 | 219100 |
| 2022-02-11 | 42.71 | $244.78 | 241500 |
| 2022-02-10 | 45.22 | $249.32 | 581500 |
| 2022-02-09 | 47.74 | $253.60 | 235306 |
| 2022-02-08 | 43.03 | $246.91 | 349220 |
| 2022-02-07 | 40.54 | $243.63 | 224700 |
| 2022-02-04 | 39.90 | $242.79 | 407688 |
| 2022-02-03 | 37.93 | $240.19 | 291210 |
| 2022-02-02 | 40.98 | $246.41 | 414200 |
| 2022-02-01 | 42.34 | $249.03 | 411629 |
| 2022-01-31 | 39.89 | $245.64 | 369602 |
| 2022-01-28 | 32.31 | $236.25 | 369207 |
| 2022-01-27 | 26.10 | $229.67 | 498071 |
| 2022-01-26 | 27.98 | $234.73 | 600031 |
| 2022-01-25 | 29.24 | $237.93 | 349728 |
| 2022-01-24 | 31.97 | $244.33 | 803023 |
| 2022-01-21 | 26.45 | $238.92 | 524771 |
| 2022-01-20 | 28.45 | $243.85 | 622400 |
| 2022-01-19 | 29.87 | $247.12 | 438200 |
| 2022-01-18 | 31.06 | $249.75 | 530102 |
| 2022-01-14 | 35.34 | $258.18 | 321800 |
| 2022-01-13 | 36.34 | $259.96 | 276837 |
| 2022-01-12 | 39.66 | $265.47 | 211200 |
| 2022-01-11 | 40.70 | $267.09 | 456223 |
| 2022-01-10 | 37.00 | $263.26 | 544300 |
| 2022-01-07 | 37.34 | $263.85 | 394500 |
| 2022-01-06 | 39.79 | $268.01 | 446700 |
| 2022-01-05 | 39.82 | $268.05 | 452424 |
| 2022-01-04 | 47.87 | $279.83 | 1.2M |
| 2022-01-03 | 50.33 | $282.83 | 412030 |
| 2021-12-31 | 49.48 | $281.79 | 181700 |
| 2021-12-30 | 50.04 | $282.51 | 227300 |
| 2021-12-29 | 49.22 | $281.44 | 286300 |
| 2021-12-28 | 48.89 | $281.00 | 160400 |
| 2021-12-27 | 50.59 | $283.40 | 159000 |
| 2021-12-23 | 49.15 | $281.34 | 163007 |
| 2021-12-22 | 47.63 | $279.18 | 220789 |
| 2021-12-21 | 46.08 | $276.99 | 288309 |
| 2021-12-20 | 40.11 | $269.23 | 518700 |
| 2021-12-17 | 42.32 | $273.07 | 566046 |
| 2021-12-16 | 39.13 | $269.22 | 272035 |
| 2021-12-15 | 43.11 | $275.99 | 462392 |
| 2021-12-14 | 39.10 | $271.37 | 458800 |
| 2021-12-13 | 41.08 | $274.70 | 195842 |
| 2021-12-10 | 42.08 | $276.34 | 213400 |
| 2021-12-09 | 43.13 | $278.07 | 340145 |
| 2021-12-08 | 47.99 | $285.46 | 291100 |
| 2021-12-07 | 45.73 | $282.59 | 242009 |
| 2021-12-06 | 38.15 | $274.05 | 476110 |
| 2021-12-03 | 34.39 | $270.37 | 347624 |
| 2021-12-02 | 37.85 | $276.20 | 296748 |
| 2021-12-01 | 31.50 | $270.54 | 306011 |
| 2021-11-30 | 35.80 | $277.55 | 360000 |
| 2021-11-29 | 39.79 | $282.96 | 276600 |
| 2021-11-26 | 38.53 | $281.91 | 249400 |
| 2021-11-24 | 44.26 | $288.74 | 123443 |
| 2021-11-23 | 41.79 | $286.69 | 284234 |
| 2021-11-22 | 44.30 | $289.45 | 275200 |
| 2021-11-19 | 48.60 | $293.73 | 313000 |
| 2021-11-18 | 50.50 | $295.47 | 166594 |
| 2021-11-17 | 53.77 | $298.33 | 273800 |
| 2021-11-16 | 58.48 | $302.07 | 519800 |
| 2021-11-15 | 56.64 | $300.16 | 163100 |
| 2021-11-12 | 59.22 | $302.14 | 249694 |
| 2021-11-11 | 57.84 | $300.64 | 224709 |
| 2021-11-10 | 56.20 | $298.90 | 235900 |
| 2021-11-09 | 64.74 | $305.11 | 105300 |
| 2021-11-08 | 65.78 | $305.79 | 157822 |
| 2021-11-05 | 64.51 | $304.20 | 287100 |
| 2021-11-04 | 63.98 | $303.54 | 789848 |
| 2021-11-03 | 63.98 | $303.53 | 166115 |
| 2021-11-02 | 62.03 | $301.00 | 151100 |
| 2021-11-01 | 62.87 | $301.66 | 212414 |
| 2021-10-29 | 57.89 | $295.60 | 129813 |
| 2021-10-28 | 57.44 | $295.10 | 108919 |
| 2021-10-27 | 51.61 | $289.13 | 130600 |
| 2021-10-26 | 57.18 | $293.60 | 158400 |
| 2021-10-25 | 59.97 | $295.62 | 103808 |
| 2021-10-22 | 57.72 | $293.30 | 122000 |
| 2021-10-21 | 58.69 | $294.02 | 132200 |
| 2021-10-20 | 56.61 | $291.86 | 296338 |
| 2021-10-19 | 55.95 | $291.18 | 134249 |
| 2021-10-18 | 53.70 | $288.90 | 143400 |
| 2021-10-15 | 53.07 | $288.27 | 164700 |
| 2021-10-14 | 53.74 | $288.88 | 134007 |
| 2021-10-13 | 48.45 | $283.68 | 117741 |
| 2021-10-12 | 45.82 | $281.36 | 144200 |
| 2021-10-11 | 43.27 | $279.21 | 71606 |
| 2021-10-08 | 44.72 | $280.77 | 85200 |
| 2021-10-07 | 47.83 | $283.96 | 137128 |
| 2021-10-06 | 42.71 | $279.64 | 269100 |
| 2021-10-05 | 42.09 | $279.15 | 308000 |
| 2021-10-04 | 40.77 | $278.07 | 267300 |
| 2021-10-01 | 45.71 | $283.44 | 178907 |
| 2021-09-30 | 41.60 | $280.16 | 158974 |
| 2021-09-29 | 43.88 | $282.53 | 126908 |
| 2021-09-28 | 45.26 | $283.91 | 213083 |
| 2021-09-27 | 54.93 | $292.08 | 140942 |
| 2021-09-24 | 54.85 | $292.01 | 190500 |
| 2021-09-23 | 57.74 | $294.13 | 174700 |
| 2021-09-22 | 53.68 | $290.42 | 81629 |
| 2021-09-21 | 49.30 | $286.91 | 98304 |
| 2021-09-20 | 47.38 | $285.49 | 217100 |
| 2021-09-17 | 55.17 | $291.08 | 158057 |
| 2021-09-16 | 54.93 | $290.89 | 139218 |
| 2021-09-15 | 53.78 | $289.96 | 106531 |
| 2021-09-14 | 51.09 | $287.84 | 161900 |
| 2021-09-13 | 53.64 | $289.66 | 175300 |
| 2021-09-10 | 54.03 | $289.94 | 110823 |
| 2021-09-09 | 57.34 | $292.25 | 149003 |
| 2021-09-08 | 57.60 | $292.43 | 284227 |
| 2021-09-07 | 61.16 | $294.86 | 163000 |
| 2021-09-03 | 65.11 | $297.37 | 103600 |
| 2021-09-02 | 64.94 | $297.17 | 96427 |
| 2021-09-01 | 62.47 | $294.35 | 139200 |
| 2021-08-31 | 59.86 | $291.61 | 107400 |
| 2021-08-30 | 60.59 | $292.11 | 102700 |
| 2021-08-27 | 59.70 | $291.16 | 148600 |
| 2021-08-26 | 53.20 | $285.00 | 113200 |
| 2021-08-25 | 55.78 | $286.86 | 139400 |
| 2021-08-24 | 54.30 | $285.55 | 105823 |
| 2021-08-23 | 51.04 | $282.82 | 121500 |
| 2021-08-20 | 44.72 | $278.20 | 167338 |
| 2021-08-19 | 37.98 | $274.11 | 148300 |
| 2021-08-18 | 40.31 | $276.15 | 138800 |
| 2021-08-17 | 42.50 | $277.96 | 139500 |
| 2021-08-16 | 46.67 | $281.08 | 98553 |
| 2021-08-13 | 49.63 | $283.08 | 83000 |
| 2021-08-12 | 51.52 | $284.30 | 89220 |
| 2021-08-11 | 51.83 | $284.50 | 127313 |
| 2021-08-10 | 51.65 | $284.37 | 97100 |
| 2021-08-09 | 55.29 | $286.80 | 99837 |
| 2021-08-06 | 56.06 | $287.30 | 116900 |
| 2021-08-05 | 57.39 | $288.17 | 112600 |
| 2021-08-04 | 54.25 | $285.51 | 131300 |
| 2021-08-03 | 54.66 | $285.80 | 97903 |
| 2021-08-02 | 54.48 | $285.64 | 133700 |
| 2021-07-30 | 54.88 | $285.94 | 224705 |
| 2021-07-29 | 55.93 | $286.76 | 177200 |
| 2021-07-28 | 54.33 | $285.19 | 127300 |
| 2021-07-27 | 49.95 | $281.19 | 133525 |
| 2021-07-26 | 53.55 | $284.14 | 142000 |
| 2021-07-23 | 54.44 | $284.84 | 228600 |
| 2021-07-22 | 52.67 | $283.18 | 92000 |
| 2021-07-21 | 54.65 | $284.81 | 107152 |
| 2021-07-20 | 50.55 | $281.01 | 182033 |
| 2021-07-19 | 40.67 | $273.65 | 220845 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-93.41
2026-07-16
Close Price
$346.16
Vol: 167056
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -93.41 | $346.16 | 167056 |
| 2026-07-15 | -81.89 | $350.45 | 143460 |
| 2026-07-14 | -79.69 | $350.89 | 151250 |
| 2026-07-13 | -88.22 | $349.18 | 183556 |
| 2026-07-10 | -46.68 | $354.19 | 196125 |
| 2026-07-09 | -33.09 | $357.32 | 150143 |
| 2026-07-08 | -44.63 | $351.83 | 418900 |
| 2026-07-07 | -37.56 | $354.21 | 184603 |
| 2026-07-06 | -18.17 | $360.74 | 189001 |
| 2026-07-02 | -26.69 | $357.87 | 213800 |
| 2026-07-01 | -13.40 | $362.32 | 226600 |
| 2026-06-30 | -1.60 | $365.70 | 373949 |
| 2026-06-29 | -0.70 | $361.42 | 233952 |
| 2026-06-26 | -14.15 | $357.56 | 419524 |
| 2026-06-25 | -13.20 | $357.83 | 319648 |
| 2026-06-24 | -20.14 | $354.39 | 360099 |
| 2026-06-23 | -27.90 | $352.33 | 278193 |
| 2026-06-22 | -6.85 | $357.92 | 205748 |
| 2026-06-18 | -9.74 | $356.54 | 229145 |
| 2026-06-17 | -33.17 | $350.10 | 243541 |
| 2026-06-16 | -22.00 | $352.27 | 231226 |
| 2026-06-15 | -7.32 | $356.80 | 246922 |
| 2026-06-12 | -24.38 | $350.81 | 203040 |
| 2026-06-11 | -28.26 | $349.65 | 214261 |
| 2026-06-10 | -66.42 | $338.24 | 342634 |
| 2026-06-09 | -45.72 | $344.43 | 271341 |
| 2026-06-08 | -46.86 | $344.09 | 211970 |
| 2026-06-05 | -53.44 | $342.12 | 253006 |
| 2026-06-04 | -5.35 | $356.50 | 162701 |
| 2026-06-03 | -12.74 | $354.29 | 449739 |
| 2026-06-02 | 0.00 | $358.10 | 128500 |
| 2026-06-01 | -6.31 | $355.52 | 249332 |
| 2026-05-29 | -1.51 | $355.58 | 284300 |
| 2026-05-28 | -3.99 | $354.89 | 182828 |
| 2026-05-27 | -4.80 | $352.60 | 264729 |
| 2026-05-26 | -3.06 | $352.74 | 282868 |
| 2026-05-22 | -8.76 | $347.12 | 159617 |
| 2026-05-21 | -23.33 | $343.56 | 167316 |
| 2026-05-20 | -36.51 | $340.34 | 344223 |
| 2026-05-19 | -69.42 | $332.30 | 266600 |
| 2026-05-18 | -60.17 | $334.56 | 345804 |
| 2026-05-15 | -48.01 | $337.53 | 261527 |
| 2026-05-14 | -16.46 | $345.24 | 284622 |
| 2026-05-13 | -24.89 | $343.18 | 303800 |
| 2026-05-12 | -26.32 | $342.83 | 240000 |
| 2026-05-11 | -9.76 | $346.86 | 203000 |
| 2026-05-08 | -16.57 | $343.58 | 148100 |
| 2026-05-07 | -23.20 | $341.31 | 223456 |
| 2026-05-06 | -0.66 | $347.25 | 199229 |
| 2026-05-05 | -1.71 | $341.74 | 207600 |
| 2026-05-04 | -10.56 | $337.94 | 225735 |
| 2026-05-01 | -12.10 | $337.36 | 172446 |
| 2026-04-30 | -15.94 | $334.96 | 134600 |
| 2026-04-29 | -32.96 | $327.52 | 165600 |
| 2026-04-28 | -28.08 | $328.38 | 242462 |
| 2026-04-27 | -14.24 | $334.25 | 215408 |
| 2026-04-24 | -12.57 | $335.15 | 248837 |
| 2026-04-23 | -15.61 | $333.51 | 306743 |
| 2026-04-22 | -9.68 | $336.71 | 216614 |
| 2026-04-21 | -12.85 | $335.00 | 330107 |
| 2026-04-20 | -0.87 | $338.10 | 169600 |
| 2026-04-17 | -4.51 | $335.85 | 243102 |
| 2026-04-16 | -3.35 | $329.58 | 171000 |
| 2026-04-15 | -1.54 | $328.37 | 200922 |
| 2026-04-14 | -1.97 | $326.76 | 155600 |
| 2026-04-13 | -0.43 | $322.39 | 283009 |
| 2026-04-10 | -16.22 | $315.72 | 128734 |
| 2026-04-09 | -15.44 | $315.98 | 180862 |
| 2026-04-08 | -11.69 | $317.22 | 285600 |
| 2026-04-07 | -28.79 | $307.83 | 247000 |
| 2026-04-06 | -27.89 | $308.08 | 225246 |
| 2026-04-02 | -30.65 | $307.31 | 269372 |
| 2026-04-01 | -45.34 | $304.82 | 337171 |
| 2026-03-31 | -55.74 | $302.25 | 226100 |
| 2026-03-30 | -95.03 | $289.59 | 253250 |
| 2026-03-27 | -96.54 | $294.89 | 266960 |
| 2026-03-26 | -85.99 | $301.13 | 183591 |
| 2026-03-25 | -54.98 | $309.25 | 202528 |
| 2026-03-24 | -68.61 | $305.68 | 180555 |
| 2026-03-23 | -69.87 | $305.35 | 312936 |
| 2026-03-20 | -91.83 | $299.60 | 282212 |
| 2026-03-19 | -64.42 | $308.55 | 218605 |
| 2026-03-18 | -71.69 | $306.74 | 215868 |
| 2026-03-17 | -59.59 | $309.75 | 172678 |
| 2026-03-16 | -73.22 | $306.36 | 173526 |
| 2026-03-13 | -91.64 | $301.78 | 227500 |
| 2026-03-12 | -89.79 | $302.24 | 470483 |
| 2026-03-11 | -56.65 | $310.48 | 256288 |
| 2026-03-10 | -56.25 | $310.58 | 206557 |
| 2026-03-09 | -52.07 | $311.62 | 292353 |
| 2026-03-06 | -94.52 | $305.94 | 273058 |
| 2026-03-05 | -51.47 | $313.38 | 211765 |
| 2026-03-04 | -26.68 | $318.77 | 146264 |
| 2026-03-03 | -35.97 | $316.75 | 270288 |
| 2026-03-02 | -7.54 | $322.93 | 207900 |
| 2026-02-27 | -19.69 | $320.29 | 189044 |
| 2026-02-26 | -4.32 | $323.63 | 181323 |
| 2026-02-25 | -16.25 | $321.39 | 171735 |
| 2026-02-24 | -22.65 | $319.97 | 149320 |
| 2026-02-23 | -41.32 | $315.84 | 206400 |
| 2026-02-20 | -27.79 | $320.24 | 179444 |
| 2026-02-19 | -36.36 | $319.51 | 162747 |
| 2026-02-18 | -41.36 | $318.20 | 136600 |
| 2026-02-17 | -53.03 | $315.14 | 219700 |
| 2026-02-13 | -53.30 | $315.07 | 202724 |
| 2026-02-12 | -71.39 | $310.33 | 203161 |
| 2026-02-11 | -43.08 | $317.75 | 158501 |
| 2026-02-10 | -36.86 | $319.38 | 189900 |
| 2026-02-09 | -33.27 | $320.32 | 149818 |
| 2026-02-06 | -48.26 | $316.39 | 220716 |
| 2026-02-05 | -94.51 | $304.27 | 198505 |
| 2026-02-04 | -77.66 | $309.85 | 261718 |
| 2026-02-03 | -71.37 | $314.51 | 184009 |
| 2026-02-02 | -67.61 | $314.87 | 225714 |
| 2026-01-30 | -61.16 | $312.84 | 217100 |
| 2026-01-29 | -37.35 | $318.85 | 371100 |
| 2026-01-28 | -25.15 | $322.18 | 263214 |
| 2026-01-27 | -23.68 | $322.58 | 145300 |
| 2026-01-26 | -26.06 | $321.93 | 246249 |
| 2026-01-23 | -19.83 | $323.63 | 166660 |
| 2026-01-22 | -6.09 | $327.38 | 505806 |
| 2026-01-21 | -7.81 | $325.24 | 217415 |
| 2026-01-20 | -24.22 | $321.06 | 284000 |
| 2026-01-16 | -8.27 | $325.00 | 196000 |
| 2026-01-15 | -8.54 | $324.53 | 211334 |
| 2026-01-14 | -6.80 | $321.98 | 275300 |
| 2026-01-13 | -5.38 | $322.34 | 2.3M |
| 2026-01-12 | -1.80 | $321.90 | 172832 |
| 2026-01-09 | -3.89 | $320.16 | 304716 |
| 2026-01-08 | -4.86 | $316.80 | 147662 |
| 2026-01-07 | -3.88 | $316.99 | 200100 |
| 2026-01-06 | -0.31 | $317.68 | 251054 |
| 2026-01-05 | -8.95 | $311.54 | 263215 |
| 2026-01-02 | -40.36 | $307.01 | 217408 |
| 2025-12-31 | -74.34 | $302.11 | 147128 |
| 2025-12-30 | -53.54 | $305.11 | 187220 |
| 2025-12-29 | -41.54 | $306.84 | 247200 |
| 2025-12-26 | -28.29 | $308.75 | 114800 |
| 2025-12-24 | -20.46 | $309.88 | 86300 |
| 2025-12-23 | -15.27 | $309.69 | 166200 |
| 2025-12-22 | -6.75 | $311.21 | 185118 |
| 2025-12-19 | -17.35 | $307.18 | 302600 |
| 2025-12-18 | -35.60 | $301.24 | 184964 |
| 2025-12-17 | -43.46 | $298.68 | 379902 |
| 2025-12-16 | -31.54 | $302.56 | 190100 |
| 2025-12-15 | -28.72 | $303.48 | 149638 |
| 2025-12-12 | -18.92 | $306.67 | 141731 |
| 2025-12-11 | -0.03 | $312.79 | 211828 |
| 2025-12-10 | -5.42 | $309.04 | 147600 |
| 2025-12-09 | -8.71 | $306.04 | 121900 |
| 2025-12-08 | -8.71 | $306.04 | 149200 |
| 2025-12-05 | -7.55 | $306.37 | 238521 |
| 2025-12-04 | -2.03 | $306.87 | 166450 |
| 2025-12-03 | -3.91 | $303.63 | 382000 |
| 2025-12-02 | -16.04 | $300.68 | 240146 |
| 2025-12-01 | -15.26 | $300.93 | 177512 |
| 2025-11-28 | -2.50 | $304.04 | 91732 |
| 2025-11-26 | -14.54 | $301.49 | 135108 |
| 2025-11-25 | -33.43 | $298.95 | 137500 |
| 2025-11-24 | -55.98 | $293.05 | 220500 |
| 2025-11-21 | -75.61 | $287.72 | 236417 |
| 2025-11-20 | -98.22 | $281.53 | 182535 |
| 2025-11-19 | -83.32 | $287.64 | 309600 |
| 2025-11-18 | -86.26 | $286.82 | 256200 |
| 2025-11-17 | -93.19 | $286.59 | 219700 |
| 2025-11-14 | -77.33 | $291.71 | 287936 |
| 2025-11-13 | -94.02 | $291.77 | 224222 |
| 2025-11-12 | -43.21 | $302.06 | 166200 |
| 2025-11-11 | -43.06 | $302.09 | 116100 |
| 2025-11-10 | -40.74 | $302.56 | 192634 |
| 2025-11-07 | -59.46 | $298.77 | 200105 |
| 2025-11-06 | -90.52 | $295.92 | 158656 |
| 2025-11-05 | -59.39 | $301.04 | 115500 |
| 2025-11-04 | -84.32 | $296.94 | 200288 |
| 2025-11-03 | -48.27 | $302.87 | 160139 |
| 2025-10-31 | -43.10 | $303.72 | 143951 |
| 2025-10-30 | -62.07 | $300.60 | 175029 |
| 2025-10-29 | -41.40 | $304.00 | 189200 |
| 2025-10-28 | -25.53 | $306.61 | 126900 |
| 2025-10-27 | -8.81 | $309.36 | 179321 |
| 2025-10-24 | -17.05 | $306.86 | 141692 |
| 2025-10-23 | -26.92 | $304.54 | 167800 |
| 2025-10-22 | -59.23 | $299.27 | 351731 |
| 2025-10-21 | -21.67 | $304.99 | 143049 |
| 2025-10-20 | -24.75 | $304.52 | 136827 |
| 2025-10-17 | -53.51 | $300.14 | 158907 |
| 2025-10-16 | -44.45 | $301.52 | 205312 |
| 2025-10-15 | -20.75 | $305.13 | 139800 |
| 2025-10-14 | -27.01 | $303.06 | 147437 |
| 2025-10-13 | -35.91 | $301.84 | 112200 |
| 2025-10-10 | -88.03 | $294.70 | 190417 |
| 2025-10-09 | -20.44 | $303.96 | 129600 |
| 2025-10-08 | -8.69 | $305.57 | 125040 |
| 2025-10-07 | -39.93 | $301.29 | 230533 |
| 2025-10-06 | -16.20 | $304.54 | 140000 |
| 2025-10-03 | -28.51 | $302.39 | 348100 |
| 2025-10-02 | -35.71 | $301.45 | 211244 |
| 2025-10-01 | -46.46 | $298.70 | 127011 |
| 2025-09-30 | -50.75 | $297.62 | 163300 |
| 2025-09-29 | -42.78 | $298.35 | 278742 |
| 2025-09-26 | -43.66 | $298.19 | 98000 |
| 2025-09-25 | -56.89 | $295.79 | 148672 |
| 2025-09-24 | -38.26 | $299.17 | 105930 |
| 2025-09-23 | -15.49 | $303.30 | 199773 |
| 2025-09-22 | -6.55 | $304.65 | 186836 |
| 2025-09-19 | -9.49 | $303.82 | 151200 |
| 2025-09-18 | -2.90 | $305.12 | 160665 |
| 2025-09-17 | -18.44 | $300.47 | 184250 |
| 2025-09-16 | -7.28 | $300.04 | 197930 |
| 2025-09-15 | -8.51 | $299.78 | 209509 |
| 2025-09-12 | -14.62 | $298.49 | 143314 |
| 2025-09-11 | -3.74 | $300.79 | 167314 |
| 2025-09-10 | -17.13 | $295.82 | 151002 |
| 2025-09-09 | -11.91 | $296.67 | 227728 |
| 2025-09-08 | -0.70 | $298.85 | 267100 |
| 2025-09-05 | -8.56 | $297.17 | 169600 |
| 2025-09-04 | -10.75 | $293.98 | 126309 |
| 2025-09-03 | -28.91 | $290.65 | 181200 |
| 2025-09-02 | -24.06 | $291.54 | 168814 |
| 2025-08-29 | -15.82 | $293.05 | 194328 |
| 2025-08-28 | -2.57 | $294.81 | 156544 |
| 2025-08-27 | -5.64 | $292.31 | 189437 |
| 2025-08-26 | -15.36 | $290.38 | 178810 |
| 2025-08-25 | -20.80 | $289.30 | 167635 |
| 2025-08-22 | -7.45 | $291.95 | 284429 |
| 2025-08-21 | -35.67 | $284.03 | 218151 |
| 2025-08-20 | -38.87 | $283.51 | 257917 |
| 2025-08-19 | -31.18 | $284.76 | 228042 |
| 2025-08-18 | -12.42 | $287.81 | 245114 |
| 2025-08-15 | -21.71 | $286.30 | 208629 |
| 2025-08-14 | -25.95 | $285.61 | 219100 |
| 2025-08-13 | -0.80 | $289.70 | 640127 |
| 2025-08-12 | -25.39 | $284.68 | 231756 |
| 2025-08-11 | -69.51 | $278.11 | 158450 |
| 2025-08-08 | -63.94 | $278.94 | 199000 |
| 2025-08-07 | -57.22 | $279.94 | 301855 |
| 2025-08-06 | -51.78 | $280.75 | 217838 |
| 2025-08-05 | -48.56 | $281.23 | 182001 |
| 2025-08-04 | -40.77 | $282.39 | 129569 |
| 2025-08-01 | -72.06 | $277.73 | 195925 |
| 2025-07-31 | -47.02 | $282.39 | 228960 |
| 2025-07-30 | -19.25 | $285.96 | 211535 |
| 2025-07-29 | -27.08 | $284.68 | 202665 |
| 2025-07-28 | -13.77 | $286.40 | 184760 |
| 2025-07-25 | -2.20 | $287.17 | 125537 |
| 2025-07-24 | -12.97 | $284.90 | 142085 |
| 2025-07-23 | -1.37 | $286.47 | 236350 |
| 2025-07-22 | -14.78 | $283.29 | 303429 |
| 2025-07-21 | -22.72 | $280.99 | 397012 |
| 2025-07-18 | -11.95 | $283.00 | 289405 |
| 2025-07-17 | -3.92 | $283.96 | 245900 |
| 2025-07-16 | -26.13 | $279.94 | 218300 |
| 2025-07-15 | -38.78 | $277.65 | 246962 |
| 2025-07-14 | -18.60 | $281.27 | 137000 |
| 2025-07-11 | -30.47 | $279.10 | 200123 |
| 2025-07-10 | -7.33 | $283.33 | 190900 |
| 2025-07-09 | -0.18 | $282.64 | 231110 |
| 2025-07-08 | -13.61 | $279.72 | 178647 |
| 2025-07-07 | -22.42 | $278.36 | 202300 |
| 2025-07-03 | -1.69 | $281.56 | 110400 |
| 2025-07-02 | 0.00 | $278.93 | 230626 |
| 2025-07-01 | -15.72 | $276.51 | 182835 |
| 2025-06-30 | -7.38 | $276.94 | 183300 |
| 2025-06-27 | -11.84 | $276.13 | 288600 |
| 2025-06-26 | -2.97 | $275.78 | 172400 |
| 2025-06-25 | -25.71 | $272.11 | 192415 |
| 2025-06-24 | -1.22 | $275.56 | 127100 |
| 2025-06-23 | -18.78 | $271.64 | 211342 |
| 2025-06-20 | -29.77 | $269.78 | 155636 |
| 2025-06-18 | -27.82 | $270.11 | 497300 |
| 2025-06-17 | -37.98 | $268.39 | 148100 |
| 2025-06-16 | -24.51 | $270.67 | 180250 |
| 2025-06-13 | -43.24 | $267.50 | 199634 |
| 2025-06-12 | -18.37 | $271.71 | 120957 |
| 2025-06-11 | -16.07 | $272.10 | 125504 |
| 2025-06-10 | -6.60 | $273.45 | 133752 |
| 2025-06-09 | -8.14 | $272.56 | 156867 |
| 2025-06-06 | -3.61 | $271.61 | 132300 |
| 2025-06-05 | -14.55 | $269.15 | 247300 |
| 2025-06-04 | -10.87 | $269.30 | 432633 |
| 2025-06-03 | -15.89 | $268.29 | 129441 |
| 2025-06-02 | -33.61 | $264.72 | 221542 |
| 2025-05-30 | -38.08 | $263.82 | 159800 |
| 2025-05-29 | -30.31 | $264.41 | 207731 |
| 2025-05-28 | -25.24 | $264.14 | 126800 |
| 2025-05-27 | -16.41 | $266.71 | 164900 |
| 2025-05-23 | -34.65 | $261.40 | 166200 |
| 2025-05-22 | -31.52 | $262.31 | 189837 |
| 2025-05-21 | -30.44 | $262.16 | 166700 |
| 2025-05-20 | -5.42 | $269.76 | 153150 |
| 2025-05-19 | -3.46 | $270.16 | 187609 |
| 2025-05-16 | 0.00 | $271.49 | 183220 |
| 2025-05-15 | -3.75 | $268.44 | 191201 |
| 2025-05-14 | -3.96 | $268.35 | 230039 |
| 2025-05-13 | -3.02 | $268.75 | 270144 |
| 2025-05-12 | -2.80 | $266.83 | 283302 |
| 2025-05-09 | -9.44 | $256.81 | 342079 |
| 2025-05-08 | -7.13 | $257.46 | 223900 |
| 2025-05-07 | -9.10 | $253.51 | 182304 |
| 2025-05-06 | -11.34 | $252.59 | 166230 |
| 2025-05-05 | -3.99 | $255.47 | 200116 |
| 2025-05-02 | -2.22 | $256.18 | 263324 |
| 2025-05-01 | -7.61 | $249.73 | 218800 |
| 2025-04-30 | -24.03 | $247.96 | 191847 |
| 2025-04-29 | -21.45 | $249.09 | 237218 |
| 2025-04-28 | -24.97 | $247.55 | 207437 |
| 2025-04-25 | -26.37 | $246.94 | 163116 |
| 2025-04-24 | -31.96 | $246.47 | 160921 |
| 2025-04-23 | -50.55 | $240.16 | 294644 |
| 2025-04-22 | -58.64 | $236.09 | 336014 |
| 2025-04-21 | -69.80 | $230.34 | 499426 |
| 2025-04-17 | -57.79 | $236.53 | 204000 |
| 2025-04-16 | -60.85 | $234.95 | 217516 |
| 2025-04-15 | -54.01 | $238.48 | 312838 |
| 2025-04-14 | -54.20 | $238.38 | 314253 |
| 2025-04-11 | -58.41 | $236.21 | 312163 |
| 2025-04-10 | -65.68 | $232.46 | 449300 |
| 2025-04-09 | -45.26 | $242.99 | 702606 |
| 2025-04-08 | -90.32 | $219.76 | 548523 |
| 2025-04-07 | -78.08 | $226.07 | 919505 |
| 2025-04-04 | -87.82 | $227.18 | 790103 |
| 2025-04-03 | -97.72 | $239.80 | 438432 |
| 2025-04-02 | -43.99 | $257.20 | 258200 |
| 2025-04-01 | -66.65 | $252.92 | 296700 |
| 2025-03-31 | -72.02 | $251.77 | 291200 |
| 2025-03-28 | -77.82 | $252.97 | 349848 |
| 2025-03-27 | -59.18 | $258.48 | 197600 |
| 2025-03-26 | -53.47 | $260.83 | 464325 |
| 2025-03-25 | -44.20 | $264.87 | 604200 |
| 2025-03-24 | -42.14 | $265.55 | 280605 |
| 2025-03-21 | -64.94 | $258.10 | 387831 |
| 2025-03-20 | -72.50 | $258.22 | 175125 |
| 2025-03-19 | -70.03 | $259.91 | 359524 |
| 2025-03-18 | -80.52 | $255.37 | 580136 |
| 2025-03-17 | -73.52 | $258.82 | 285035 |
| 2025-03-14 | -81.78 | $254.95 | 238459 |
| 2025-03-13 | -96.67 | $247.97 | 448265 |
| 2025-03-12 | -90.99 | $253.50 | 808100 |
| 2025-03-11 | -93.50 | $252.40 | 364121 |
| 2025-03-10 | -94.43 | $252.41 | 351332 |
| 2025-03-07 | -82.65 | $260.74 | 323450 |
| 2025-03-06 | -94.19 | $259.94 | 385971 |
| 2025-03-05 | -75.77 | $267.01 | 322000 |
| 2025-03-04 | -85.39 | $263.32 | 608500 |
| 2025-03-03 | -95.28 | $265.79 | 313230 |
| 2025-02-28 | -81.00 | $273.44 | 328519 |
| 2025-02-27 | -99.69 | $270.48 | 160333 |
| 2025-02-26 | -82.37 | $275.90 | 245815 |
| 2025-02-25 | -87.90 | $274.52 | 311100 |
| 2025-02-24 | -86.16 | $277.35 | 366102 |
| 2025-02-21 | -94.85 | $279.25 | 261349 |
| 2025-02-20 | -65.76 | $288.09 | 201513 |
| 2025-02-19 | -43.54 | $291.27 | 283900 |
| 2025-02-18 | -30.61 | $293.12 | 179863 |
| 2025-02-14 | -46.19 | $290.89 | 143900 |
| 2025-02-13 | -51.36 | $290.15 | 226900 |
| 2025-02-12 | -73.58 | $286.97 | 172238 |
| 2025-02-11 | -55.37 | $288.01 | 178300 |
| 2025-02-10 | -27.88 | $291.48 | 150100 |
| 2025-02-07 | -33.21 | $290.33 | 294236 |
| 2025-02-06 | -17.65 | $293.69 | 156100 |
| 2025-02-05 | -11.49 | $295.02 | 133700 |
| 2025-02-04 | -27.47 | $291.57 | 175700 |
| 2025-02-03 | -38.72 | $289.14 | 339000 |
| 2025-01-31 | -26.35 | $291.81 | 299800 |
| 2025-01-30 | -12.92 | $294.71 | 260570 |
| 2025-01-29 | -30.62 | $290.89 | 155829 |
| 2025-01-28 | -23.71 | $292.38 | 217900 |
| 2025-01-27 | -35.43 | $289.85 | 238350 |
| 2025-01-24 | -10.05 | $295.33 | 160500 |
| 2025-01-23 | -0.49 | $296.33 | 157964 |
| 2025-01-22 | -7.35 | $294.70 | 185228 |
| 2025-01-21 | -0.83 | $295.14 | 239000 |
| 2025-01-17 | -28.10 | $290.01 | 169262 |
| 2025-01-16 | -37.38 | $288.96 | 242800 |
| 2025-01-15 | -51.28 | $286.91 | 246705 |
| 2025-01-14 | -69.80 | $282.73 | 246907 |
| 2025-01-13 | -79.30 | $280.65 | 294100 |
| 2025-01-10 | -87.75 | $279.94 | 327803 |
| 2025-01-08 | -69.72 | $283.93 | 199963 |
| 2025-01-07 | -73.70 | $284.17 | 214300 |
| 2025-01-06 | -62.11 | $287.23 | 713564 |
| 2025-01-03 | -66.37 | $286.24 | 220227 |
| 2025-01-02 | -87.72 | $280.59 | 247146 |
| 2024-12-31 | -89.66 | $280.06 | 472151 |
| 2024-12-30 | -88.16 | $280.47 | 228720 |
| 2024-12-27 | -80.23 | $283.28 | 161700 |
| 2024-12-26 | -64.23 | $287.53 | 151465 |
| 2024-12-24 | -69.95 | $286.01 | 107940 |
| 2024-12-23 | -80.53 | $283.20 | 432700 |
| 2024-12-20 | -78.31 | $283.79 | 308621 |
| 2024-12-19 | -96.58 | $280.57 | 326100 |
| 2024-12-18 | -93.06 | $281.53 | 338500 |
| 2024-12-17 | -40.05 | $294.41 | 202200 |
| 2024-12-16 | -28.21 | $297.42 | 217100 |
| 2024-12-13 | -37.65 | $295.02 | 166433 |
| 2024-12-12 | -32.85 | $296.24 | 316722 |
| 2024-12-11 | -24.15 | $298.45 | 216293 |
| 2024-12-10 | -35.96 | $295.45 | 274700 |
| 2024-12-09 | -23.09 | $298.72 | 389208 |
| 2024-12-06 | -8.03 | $302.55 | 194321 |
| 2024-12-05 | -16.56 | $300.38 | 219938 |
| 2024-12-04 | -1.57 | $304.19 | 318700 |
| 2024-12-03 | -6.53 | $301.51 | 421658 |
| 2024-12-02 | -7.94 | $300.96 | 302116 |
| 2024-11-29 | -5.99 | $301.67 | 173300 |
| 2024-11-27 | -9.78 | $300.23 | 200611 |
| 2024-11-26 | -10.51 | $299.96 | 597237 |
| 2024-11-25 | -5.94 | $301.65 | 814806 |
| 2024-11-22 | -1.27 | $297.85 | 357720 |
| 2024-11-21 | -8.12 | $292.61 | 322706 |
| 2024-11-20 | -23.12 | $288.40 | 279800 |
| 2024-11-19 | -30.44 | $285.94 | 272218 |
| 2024-11-18 | -42.55 | $282.38 | 408000 |
| 2024-11-15 | -49.05 | $280.47 | 400518 |
| 2024-11-14 | -33.71 | $284.98 | 463606 |
| 2024-11-13 | -19.32 | $289.21 | 274239 |
| 2024-11-12 | -13.71 | $290.86 | 445900 |
| 2024-11-11 | -1.36 | $294.49 | 362584 |
| 2024-11-08 | 0.00 | $290.26 | 380729 |
| 2024-11-07 | -4.98 | $286.29 | 315851 |
| 2024-11-06 | -0.31 | $284.14 | 439530 |
| 2024-11-05 | -7.90 | $274.19 | 215100 |
| 2024-11-04 | -58.64 | $269.05 | 281966 |
| 2024-11-01 | -60.13 | $268.31 | 225750 |
| 2024-10-31 | -73.36 | $266.84 | 341900 |
| 2024-10-30 | -34.11 | $270.90 | 155029 |
| 2024-10-29 | -24.55 | $271.96 | 183200 |
| 2024-10-28 | -27.96 | $271.54 | 216900 |
| 2024-10-25 | -51.05 | $268.69 | 274921 |
| 2024-10-24 | -50.49 | $268.76 | 190122 |
| 2024-10-23 | -60.78 | $267.49 | 175312 |
| 2024-10-22 | -42.38 | $269.76 | 160822 |
| 2024-10-21 | -28.85 | $271.43 | 177446 |
| 2024-10-18 | -10.45 | $273.70 | 215900 |
| 2024-10-17 | -16.94 | $272.90 | 235700 |
| 2024-10-16 | -3.40 | $274.01 | 200361 |
| 2024-10-15 | -19.97 | $271.85 | 258447 |
| 2024-10-14 | -1.63 | $273.42 | 127836 |
| 2024-10-11 | 0.00 | $272.06 | 151409 |
| 2024-10-10 | -17.94 | $267.37 | 184730 |
| 2024-10-09 | -7.38 | $268.35 | 283048 |
| 2024-10-08 | -11.90 | $266.86 | 145200 |
| 2024-10-07 | -17.70 | $265.48 | 195600 |
| 2024-10-04 | -8.03 | $267.78 | 197900 |
| 2024-10-03 | -23.16 | $264.18 | 387500 |
| 2024-10-02 | -18.29 | $265.34 | 229000 |
| 2024-10-01 | -21.48 | $264.58 | 400794 |
| 2024-09-30 | -9.75 | $267.37 | 203400 |
| 2024-09-27 | -8.58 | $267.65 | 233600 |
| 2024-09-26 | -11.94 | $266.25 | 204232 |
| 2024-09-25 | -17.83 | $264.89 | 192300 |
| 2024-09-24 | -5.84 | $267.66 | 139114 |
| 2024-09-23 | -9.17 | $266.89 | 307315 |
| 2024-09-20 | -11.55 | $266.34 | 217731 |
| 2024-09-19 | -6.92 | $267.41 | 224900 |
| 2024-09-18 | -23.32 | $262.60 | 326400 |
| 2024-09-17 | -9.95 | $262.74 | 252047 |
| 2024-09-16 | -17.73 | $261.12 | 248846 |
| 2024-09-13 | -25.89 | $259.61 | 191900 |
| 2024-09-12 | -49.30 | $255.28 | 210117 |
| 2024-09-11 | -65.30 | $252.32 | 219012 |
| 2024-09-10 | -81.94 | $249.43 | 211100 |
| 2024-09-09 | -75.57 | $249.52 | 167400 |
| 2024-09-06 | -84.87 | $247.69 | 245900 |
| 2024-09-05 | -54.87 | $251.90 | 325100 |
| 2024-09-04 | -46.87 | $253.09 | 204442 |
| 2024-09-03 | -44.56 | $253.46 | 152733 |
| 2024-08-30 | -9.62 | $261.38 | 210200 |
| 2024-08-29 | -13.50 | $260.16 | 159204 |
| 2024-08-28 | -19.94 | $258.14 | 198244 |
| 2024-08-27 | -14.98 | $260.81 | 180200 |
| 2024-08-26 | -11.16 | $262.06 | 276035 |
| 2024-08-23 | -9.57 | $262.58 | 371621 |
| 2024-08-22 | -27.06 | $256.86 | 214531 |
| 2024-08-21 | -19.96 | $259.18 | 191300 |
| 2024-08-20 | -31.21 | $255.50 | 211906 |
| 2024-08-19 | -24.03 | $257.85 | 175521 |
| 2024-08-16 | -33.75 | $254.67 | 292800 |
| 2024-08-15 | -32.71 | $255.01 | 233731 |
| 2024-08-14 | -51.97 | $248.71 | 265917 |
| 2024-08-13 | -52.58 | $249.74 | 301908 |
| 2024-08-12 | -65.01 | $245.35 | 231500 |
| 2024-08-09 | -60.96 | $246.78 | 272806 |
| 2024-08-08 | -60.23 | $247.04 | 268100 |
| 2024-08-07 | -78.39 | $240.63 | 252033 |
| 2024-08-06 | -71.78 | $242.96 | 457967 |
| 2024-08-05 | -78.81 | $240.48 | 361199 |
| 2024-08-02 | -87.79 | $247.08 | 509100 |
| 2024-08-01 | -64.43 | $254.75 | 469100 |
| 2024-07-31 | -32.76 | $261.41 | 395500 |
| 2024-07-30 | -42.75 | $259.31 | 385716 |
| 2024-07-29 | -40.13 | $259.86 | 1.5M |
| 2024-07-26 | -35.57 | $260.82 | 262700 |
| 2024-07-25 | -57.14 | $256.13 | 397747 |
| 2024-07-24 | -64.54 | $254.25 | 336041 |
| 2024-07-23 | -32.66 | $261.19 | 350780 |
| 2024-07-22 | -36.10 | $260.44 | 254006 |
| 2024-07-19 | -49.42 | $257.15 | 274700 |
| 2024-07-18 | -46.32 | $257.85 | 352060 |
| 2024-07-17 | -25.40 | $262.57 | 352374 |
| 2024-07-16 | -0.53 | $267.94 | 454545 |
| 2024-07-15 | -6.35 | $261.29 | 353700 |
| 2024-07-12 | -8.25 | $258.49 | 578824 |
| 2024-07-11 | -6.40 | $255.17 | 282355 |
| 2024-07-10 | -57.41 | $249.74 | 198500 |
| 2024-07-09 | -70.84 | $248.10 | 422110 |
| 2024-07-08 | -52.78 | $250.02 | 251700 |
| 2024-07-05 | -57.29 | $249.54 | 139659 |
| 2024-07-03 | -55.69 | $249.71 | 115334 |
| 2024-07-02 | -65.38 | $248.68 | 219002 |
| 2024-07-01 | -69.24 | $248.27 | 204574 |
| 2024-06-28 | -51.74 | $250.13 | 311621 |
| 2024-06-27 | -52.96 | $250.00 | 205220 |
| 2024-06-26 | -72.62 | $247.91 | 253700 |
| 2024-06-25 | -69.90 | $248.20 | 179737 |
| 2024-06-24 | -61.81 | $249.06 | 314136 |
| 2024-06-21 | -66.05 | $248.65 | 150622 |
| 2024-06-20 | -77.87 | $247.45 | 280045 |
| 2024-06-18 | -65.03 | $248.91 | 274560 |
| 2024-06-17 | -72.99 | $248.26 | 176400 |
| 2024-06-14 | -84.01 | $246.93 | 185837 |
| 2024-06-13 | -59.38 | $250.13 | 113200 |
| 2024-06-12 | -42.15 | $252.44 | 546012 |
| 2024-06-11 | -71.70 | $248.64 | 114800 |
| 2024-06-10 | -68.12 | $249.10 | 134429 |
| 2024-06-07 | -90.94 | $246.92 | 252717 |
| 2024-06-06 | -67.50 | $249.74 | 239624 |
| 2024-06-05 | -59.10 | $250.75 | 242500 |
| 2024-06-04 | -96.92 | $246.20 | 218020 |
| 2024-06-03 | -80.50 | $248.90 | 194800 |
| 2024-05-31 | -69.52 | $250.22 | 224944 |
| 2024-05-30 | -50.36 | $249.38 | 177800 |
| 2024-05-29 | -48.74 | $249.33 | 415300 |
| 2024-05-28 | -30.34 | $252.55 | 158340 |
| 2024-05-24 | -27.37 | $253.07 | 164227 |
| 2024-05-23 | -42.97 | $250.34 | 224633 |
| 2024-05-22 | -19.32 | $254.36 | 94830 |
| 2024-05-21 | -11.64 | $255.75 | 123200 |
| 2024-05-20 | -5.30 | $256.90 | 143861 |
| 2024-05-17 | -12.16 | $255.38 | 183100 |
| 2024-05-16 | -12.31 | $255.17 | 188500 |
| 2024-05-15 | -0.87 | $257.67 | 183900 |
| 2024-05-14 | -2.81 | $254.37 | 165953 |
| 2024-05-13 | -12.49 | $251.78 | 158198 |
| 2024-05-10 | -14.71 | $251.38 | 1.2M |
| 2024-05-09 | -8.07 | $252.41 | 167900 |
| 2024-05-08 | -22.48 | $249.84 | 153200 |
| 2024-05-07 | -7.79 | $252.46 | 138300 |
| 2024-05-06 | -24.73 | $252.02 | 167500 |
| 2024-05-03 | -43.44 | $248.04 | 204819 |
| 2024-05-02 | -55.34 | $245.51 | 295300 |
| 2024-05-01 | -72.78 | $242.03 | 402600 |
| 2024-04-30 | -74.19 | $241.72 | 168100 |
| 2024-04-29 | -50.18 | $247.03 | 171200 |
| 2024-04-26 | -62.81 | $245.30 | 171049 |
| 2024-04-25 | -72.16 | $243.27 | 233846 |
| 2024-04-24 | -68.64 | $244.19 | 374237 |
| 2024-04-23 | -66.95 | $244.63 | 280996 |
| 2024-04-22 | -83.17 | $240.40 | 277480 |
| 2024-04-19 | -93.79 | $237.63 | 457200 |
| 2024-04-18 | -97.57 | $238.85 | 267200 |
| 2024-04-17 | -98.09 | $240.00 | 319959 |
| 2024-04-16 | -91.11 | $242.42 | 255000 |
| 2024-04-15 | -95.29 | $243.26 | 267800 |
| 2024-04-12 | -92.24 | $247.95 | 216479 |
| 2024-04-11 | -75.60 | $252.89 | 179900 |
| 2024-04-10 | -80.61 | $252.28 | 223422 |
| 2024-04-09 | -39.52 | $257.28 | 217101 |
| 2024-04-08 | -52.59 | $255.69 | 280910 |
| 2024-04-05 | -63.35 | $254.38 | 262520 |
| 2024-04-04 | -79.05 | $252.47 | 221124 |
| 2024-04-03 | -57.44 | $255.10 | 193900 |
| 2024-04-02 | -66.06 | $254.05 | 536100 |
| 2024-04-01 | -31.06 | $258.31 | 227600 |
| 2024-03-28 | -11.26 | $260.72 | 196646 |
| 2024-03-27 | -15.80 | $260.10 | 333913 |
| 2024-03-26 | -43.01 | $256.81 | 230800 |
| 2024-03-25 | -40.94 | $257.06 | 157956 |
| 2024-03-22 | -35.58 | $257.00 | 179200 |
| 2024-03-21 | -17.31 | $259.35 | 250208 |
| 2024-03-20 | -30.11 | $257.06 | 165990 |
| 2024-03-19 | -44.12 | $253.08 | 171849 |
| 2024-03-18 | -50.84 | $251.72 | 177100 |
| 2024-03-15 | -50.00 | $251.89 | 302300 |
| 2024-03-14 | -46.94 | $252.51 | 552406 |
| 2024-03-13 | -27.37 | $256.47 | 161432 |
| 2024-03-12 | -27.47 | $255.91 | 215400 |
| 2024-03-11 | -32.01 | $254.90 | 166404 |
| 2024-03-08 | -21.48 | $257.24 | 387674 |
| 2024-03-07 | -2.94 | $258.24 | 331100 |
| 2024-03-06 | -15.24 | $255.56 | 514531 |
| 2024-03-05 | -25.03 | $253.10 | 243500 |
| 2024-03-04 | -5.64 | $257.41 | 220100 |
| 2024-03-01 | -0.97 | $256.62 | 313942 |
| 2024-02-29 | -8.78 | $253.57 | 295518 |
| 2024-02-28 | -6.19 | $251.73 | 181337 |
| 2024-02-27 | -1.13 | $252.48 | 821000 |
| 2024-02-26 | -11.54 | $249.85 | 1.2M |
| 2024-02-23 | -21.85 | $248.02 | 520825 |
| 2024-02-22 | -23.87 | $247.66 | 301397 |
| 2024-02-21 | -47.30 | $243.50 | 263736 |
| 2024-02-20 | -34.52 | $245.77 | 679600 |
| 2024-02-16 | -16.55 | $248.96 | 316574 |
| 2024-02-15 | -1.29 | $251.64 | 282249 |
| 2024-02-14 | -12.90 | $247.37 | 305821 |
| 2024-02-13 | -39.72 | $241.64 | 1.9M |
| 2024-02-12 | -6.41 | $248.61 | 283500 |
| 2024-02-09 | -2.28 | $246.57 | 270529 |
| 2024-02-08 | -1.15 | $243.59 | 210405 |
| 2024-02-07 | -14.00 | $239.78 | 361725 |
| 2024-02-06 | -22.40 | $238.73 | 362600 |
| 2024-02-05 | -40.16 | $236.51 | 365450 |
| 2024-02-02 | -18.56 | $239.21 | 588497 |
| 2024-02-01 | -22.40 | $238.73 | 301700 |
| 2024-01-31 | -54.08 | $234.77 | 220850 |
| 2024-01-30 | -16.64 | $239.45 | 222700 |
| 2024-01-29 | -22.60 | $241.53 | 438526 |
| 2024-01-26 | -53.33 | $237.02 | 237700 |
| 2024-01-25 | -53.41 | $237.02 | 265607 |
| 2024-01-24 | -59.71 | $235.94 | 265413 |
| 2024-01-23 | -44.66 | $238.52 | 211749 |
| 2024-01-22 | -43.21 | $238.77 | 400900 |
| 2024-01-19 | -64.49 | $235.12 | 344569 |
| 2024-01-18 | -78.13 | $232.78 | 192445 |
| 2024-01-17 | -88.51 | $231.00 | 275900 |
| 2024-01-16 | -84.80 | $232.51 | 523300 |
| 2024-01-12 | -74.63 | $234.15 | 268000 |
| 2024-01-11 | -55.37 | $234.84 | 252950 |
| 2024-01-10 | -48.00 | $235.88 | 235653 |
| 2024-01-09 | -49.30 | $235.60 | 190000 |
| 2024-01-08 | -41.00 | $236.84 | 369619 |
| 2024-01-05 | -59.92 | $231.77 | 250738 |
| 2024-01-04 | -58.13 | $232.20 | 199626 |
| 2024-01-03 | -58.75 | $232.05 | 448138 |
| 2024-01-02 | -30.81 | $238.77 | 424822 |
| 2023-12-29 | -15.54 | $241.77 | 221148 |
| 2023-12-28 | -3.50 | $245.17 | 407300 |
| 2023-12-27 | -2.49 | $245.46 | 323831 |
| 2023-12-26 | -2.13 | $244.59 | 368707 |
| 2023-12-22 | -4.67 | $242.34 | 432645 |
| 2023-12-21 | -8.63 | $240.82 | 497038 |
| 2023-12-20 | -23.97 | $236.52 | 310768 |
| 2023-12-19 | -0.43 | $242.07 | 312405 |
| 2023-12-18 | -9.15 | $238.04 | 325414 |
| 2023-12-15 | -10.59 | $237.55 | 556500 |
| 2023-12-14 | -4.47 | $239.14 | 418207 |
| 2023-12-13 | 0.00 | $233.84 | 307849 |
| 2023-12-12 | -4.07 | $227.10 | 278500 |
| 2023-12-11 | -0.68 | $226.64 | 233958 |
| 2023-12-08 | -4.76 | $225.52 | 284990 |
| 2023-12-07 | -10.94 | $223.99 | 222500 |
| 2023-12-06 | -15.13 | $222.95 | 327111 |
| 2023-12-05 | -12.32 | $223.56 | 303987 |
| 2023-12-04 | -0.89 | $226.38 | 270500 |
| 2023-12-01 | 0.00 | $225.14 | 339900 |
| 2023-11-30 | -11.03 | $218.61 | 228038 |
| 2023-11-29 | -12.85 | $217.61 | 268500 |
| 2023-11-28 | -11.36 | $216.31 | 289700 |
| 2023-11-27 | -7.97 | $216.98 | 299032 |
| 2023-11-24 | -7.07 | $217.19 | 105600 |
| 2023-11-22 | -11.47 | $216.17 | 356015 |
| 2023-11-21 | -17.89 | $214.68 | 211246 |
| 2023-11-20 | -9.78 | $216.56 | 289900 |
| 2023-11-17 | -18.49 | $214.54 | 408145 |
| 2023-11-16 | -27.41 | $212.47 | 391208 |
| 2023-11-15 | -15.56 | $215.22 | 481800 |
| 2023-11-14 | -1.36 | $214.47 | 515250 |
| 2023-11-13 | -54.22 | $205.01 | 307600 |
| 2023-11-10 | -53.93 | $205.07 | 327929 |
| 2023-11-09 | -65.69 | $202.66 | 351700 |
| 2023-11-08 | -49.98 | $205.88 | 235200 |
| 2023-11-07 | -44.54 | $207.41 | 253535 |
| 2023-11-06 | -48.45 | $206.58 | 492313 |
| 2023-11-03 | -37.29 | $208.95 | 431105 |
| 2023-11-02 | -61.53 | $203.80 | 352204 |
| 2023-11-01 | -81.03 | $199.66 | 372029 |
| 2023-10-31 | -83.80 | $199.07 | 291328 |
| 2023-10-30 | -92.70 | $197.18 | 254138 |
| 2023-10-27 | -97.62 | $196.36 | 376900 |
| 2023-10-26 | -95.28 | $198.39 | 502907 |
| 2023-10-25 | -99.79 | $198.67 | 284218 |
| 2023-10-24 | -79.88 | $204.04 | 282700 |
| 2023-10-23 | -93.29 | $201.80 | 328200 |
| 2023-10-20 | -99.29 | $203.48 | 260061 |
| 2023-10-19 | -95.30 | $206.23 | 199500 |
| 2023-10-18 | -68.72 | $209.45 | 170869 |
| 2023-10-17 | -46.49 | $214.60 | 398700 |
| 2023-10-16 | -60.78 | $212.26 | 175643 |
| 2023-10-13 | -83.26 | $208.66 | 232507 |
| 2023-10-12 | -76.94 | $210.13 | 204700 |
| 2023-10-11 | -52.86 | $215.31 | 115623 |
| 2023-10-10 | -52.86 | $215.31 | 194733 |
| 2023-10-09 | -69.21 | $212.17 | 185400 |
| 2023-10-06 | -74.84 | $211.02 | 534500 |
| 2023-10-05 | -87.15 | $208.51 | 310500 |
| 2023-10-04 | -85.90 | $208.77 | 241139 |
| 2023-10-03 | -96.62 | $207.72 | 315500 |
| 2023-10-02 | -91.74 | $212.15 | 247517 |
| 2023-09-29 | -83.39 | $214.18 | 188700 |
| 2023-09-28 | -80.66 | $214.79 | 164132 |
| 2023-09-27 | -89.73 | $212.76 | 312200 |
| 2023-09-26 | -99.42 | $210.59 | 226813 |
| 2023-09-25 | -91.98 | $213.46 | 196342 |
| 2023-09-22 | -99.15 | $212.95 | 225900 |
| 2023-09-21 | -99.29 | $213.32 | 186525 |
| 2023-09-20 | -100.00 | $218.28 | 119925 |
| 2023-09-19 | -90.39 | $220.53 | 273600 |
| 2023-09-18 | -83.57 | $221.46 | 133230 |
| 2023-09-15 | -66.28 | $222.49 | 149900 |
| 2023-09-14 | -48.62 | $225.25 | 156100 |
| 2023-09-13 | -61.68 | $223.21 | 96500 |
| 2023-09-12 | -52.02 | $224.72 | 151900 |
| 2023-09-11 | -46.64 | $225.56 | 131400 |
| 2023-09-08 | -51.18 | $224.85 | 162419 |
| 2023-09-07 | -44.15 | $225.95 | 135732 |
| 2023-09-06 | -31.61 | $227.91 | 127107 |
| 2023-09-05 | -31.48 | $227.93 | 183000 |
| 2023-09-01 | -6.85 | $231.78 | 143700 |
| 2023-08-31 | -29.29 | $229.51 | 134600 |
| 2023-08-30 | -30.21 | $229.35 | 187316 |
| 2023-08-29 | -41.12 | $227.86 | 248504 |
| 2023-08-28 | -70.71 | $223.38 | 125201 |
| 2023-08-25 | -77.84 | $222.18 | 180100 |
| 2023-08-24 | -85.79 | $220.40 | 147312 |
| 2023-08-23 | -68.05 | $224.37 | 117000 |
| 2023-08-22 | -80.25 | $221.64 | 174100 |
| 2023-08-21 | -80.88 | $221.50 | 148000 |
| 2023-08-18 | -83.87 | $220.83 | 167820 |
| 2023-08-17 | -99.50 | $219.68 | 191100 |
| 2023-08-16 | -100.00 | $223.41 | 148600 |
| 2023-08-15 | -96.51 | $226.66 | 140948 |
| 2023-08-14 | -79.12 | $229.20 | 228952 |
| 2023-08-11 | -89.76 | $227.96 | 261600 |
| 2023-08-10 | -92.51 | $227.91 | 300300 |
| 2023-08-09 | -95.82 | $227.93 | 172212 |
| 2023-08-08 | -82.73 | $229.79 | 193905 |
| 2023-08-07 | -84.13 | $231.80 | 156800 |
| 2023-08-04 | -61.11 | $231.77 | 258402 |
| 2023-08-03 | -51.10 | $232.60 | 179000 |
| 2023-08-02 | -40.43 | $233.22 | 165714 |
| 2023-08-01 | -14.26 | $238.10 | 151900 |
| 2023-07-31 | -6.86 | $239.48 | 164009 |
| 2023-07-28 | -21.56 | $236.74 | 138700 |
| 2023-07-27 | -40.80 | $233.15 | 152600 |
| 2023-07-26 | -22.09 | $236.64 | 122838 |
| 2023-07-25 | -25.02 | $235.74 | 140535 |
| 2023-07-24 | -26.90 | $235.19 | 202500 |
| 2023-07-21 | -22.60 | $236.08 | 202345 |
| 2023-07-20 | -23.66 | $235.86 | 140900 |
| 2023-07-19 | -8.98 | $238.90 | 306642 |
| 2023-07-18 | -3.04 | $238.56 | 197012 |
| 2023-07-17 | -5.87 | $237.36 | 240000 |
| 2023-07-14 | -16.75 | $235.36 | 202935 |
| 2023-07-13 | -3.05 | $237.88 | 136021 |
| 2023-07-12 | -5.34 | $236.00 | 207837 |
| 2023-07-11 | -3.16 | $233.55 | 137300 |
| 2023-07-10 | 0.00 | $230.96 | 190944 |
| 2023-07-07 | -41.27 | $226.24 | 232149 |
| 2023-07-06 | -58.06 | $224.47 | 158907 |
| 2023-07-05 | -24.36 | $227.81 | 185700 |
| 2023-07-03 | -6.98 | $229.72 | 108720 |
| 2023-06-30 | -6.33 | $229.74 | 158400 |
| 2023-06-29 | -12.42 | $227.81 | 99618 |
| 2023-06-28 | -24.39 | $225.53 | 196600 |
| 2023-06-27 | -30.93 | $224.33 | 153617 |
| 2023-06-26 | -52.15 | $220.44 | 227500 |
| 2023-06-23 | -50.85 | $220.38 | 144000 |
| 2023-06-22 | -32.72 | $223.81 | 118600 |
| 2023-06-21 | -27.91 | $224.72 | 137708 |
| 2023-06-20 | -21.30 | $225.97 | 178722 |
| 2023-06-16 | -15.27 | $227.11 | 200510 |
| 2023-06-15 | -5.21 | $228.54 | 211723 |
| 2023-06-14 | -15.04 | $226.73 | 210700 |
| 2023-06-13 | -2.38 | $228.32 | 249248 |
| 2023-06-12 | -7.66 | $225.19 | 166346 |
| 2023-06-09 | -23.63 | $222.75 | 133100 |
| 2023-06-08 | -12.70 | $224.42 | 109048 |
| 2023-06-07 | -11.26 | $224.64 | 157140 |
| 2023-06-06 | -5.60 | $223.22 | 229702 |
| 2023-06-05 | -17.60 | $219.46 | 301547 |
| 2023-06-02 | -0.79 | $221.17 | 179371 |
| 2023-06-01 | -30.47 | $216.12 | 189244 |
| 2023-05-31 | -52.26 | $213.61 | 165907 |
| 2023-05-30 | -41.23 | $214.88 | 181600 |
| 2023-05-26 | -43.49 | $214.62 | 136428 |
| 2023-05-25 | -62.41 | $212.44 | 128800 |
| 2023-05-24 | -50.09 | $213.86 | 125919 |
| 2023-05-23 | -32.12 | $215.93 | 190422 |
| 2023-05-22 | -7.89 | $218.38 | 232300 |
| 2023-05-19 | -22.99 | $215.98 | 123600 |
| 2023-05-18 | -3.35 | $217.05 | 121251 |
| 2023-05-17 | -22.16 | $215.31 | 156039 |
| 2023-05-16 | -58.16 | $211.98 | 112919 |
| 2023-05-15 | -27.23 | $215.62 | 141200 |
| 2023-05-12 | -56.69 | $212.58 | 77439 |
| 2023-05-11 | -53.20 | $212.94 | 141734 |
| 2023-05-10 | -39.05 | $214.40 | 178100 |
| 2023-05-09 | -50.10 | $213.26 | 91710 |
| 2023-05-08 | -46.61 | $213.62 | 137000 |
| 2023-05-05 | -49.13 | $213.36 | 157700 |
| 2023-05-04 | -90.21 | $209.12 | 176100 |
| 2023-05-03 | -72.39 | $211.43 | 118268 |
| 2023-05-02 | -81.08 | $210.59 | 168407 |
| 2023-05-01 | -43.01 | $214.31 | 128900 |
| 2023-04-28 | -49.48 | $213.69 | 145300 |
| 2023-04-27 | -68.58 | $211.86 | 152554 |
| 2023-04-26 | -92.98 | $209.55 | 180037 |
| 2023-04-25 | -62.22 | $211.25 | 138800 |
| 2023-04-24 | -18.47 | $216.25 | 90242 |
| 2023-04-21 | -9.92 | $216.85 | 174800 |
| 2023-04-20 | -17.20 | $215.69 | 121374 |
| 2023-04-19 | -8.85 | $217.02 | 86734 |
| 2023-04-18 | -7.72 | $217.20 | 313900 |
| 2023-04-17 | -4.57 | $217.13 | 459100 |
| 2023-04-14 | -15.59 | $215.44 | 119725 |
| 2023-04-13 | -7.11 | $216.74 | 159708 |
| 2023-04-12 | -26.61 | $213.75 | 141800 |
| 2023-04-11 | -11.32 | $215.35 | 185900 |
| 2023-04-10 | -23.67 | $213.56 | 229600 |
| 2023-04-06 | -40.65 | $211.10 | 137413 |
| 2023-04-05 | -54.87 | $210.71 | 124028 |
| 2023-04-04 | -39.69 | $213.47 | 134700 |
| 2023-04-03 | -31.49 | $216.34 | 173505 |
| 2023-03-31 | -38.42 | $216.41 | 150400 |
| 2023-03-30 | -58.17 | $211.95 | 248054 |
| 2023-03-29 | -60.78 | $211.36 | 134507 |
| 2023-03-28 | -76.01 | $207.92 | 119128 |
| 2023-03-27 | -74.55 | $208.25 | 232600 |
| 2023-03-24 | -82.20 | $206.52 | 124009 |
| 2023-03-23 | -85.92 | $205.68 | 155144 |
| 2023-03-22 | -85.26 | $205.83 | 162035 |
| 2023-03-21 | -61.31 | $211.24 | 213517 |
| 2023-03-20 | -78.18 | $207.43 | 162716 |
| 2023-03-17 | -87.80 | $205.27 | 230200 |
| 2023-03-16 | -73.67 | $209.54 | 253938 |
| 2023-03-15 | -85.24 | $206.48 | 273631 |
| 2023-03-14 | -73.92 | $209.53 | 226331 |
| 2023-03-13 | -87.13 | $205.97 | 542976 |
| 2023-03-10 | -91.77 | $207.27 | 346500 |
| 2023-03-09 | -99.36 | $213.90 | 135106 |
| 2023-03-08 | -78.14 | $219.36 | 139500 |
| 2023-03-07 | -79.51 | $219.21 | 152739 |
| 2023-03-06 | -59.17 | $221.95 | 138940 |
| 2023-03-03 | -53.19 | $224.52 | 292639 |
| 2023-03-02 | -78.14 | $220.58 | 304723 |
| 2023-03-01 | -86.39 | $219.15 | 164344 |
| 2023-02-28 | -88.53 | $218.75 | 148200 |
| 2023-02-27 | -89.27 | $218.61 | 137930 |
| 2023-02-24 | -93.76 | $217.77 | 178800 |
| 2023-02-23 | -81.61 | $220.78 | 144343 |
| 2023-02-22 | -72.40 | $219.89 | 136312 |
| 2023-02-21 | -77.93 | $218.71 | 171852 |
| 2023-02-17 | -47.99 | $225.10 | 177206 |
| 2023-02-16 | -38.74 | $225.96 | 315400 |
| 2023-02-15 | -23.57 | $229.35 | 245046 |
| 2023-02-14 | -36.36 | $226.10 | 489614 |
| 2023-02-13 | -40.54 | $225.04 | 143600 |
| 2023-02-10 | -51.36 | $222.29 | 179800 |
| 2023-02-09 | -45.94 | $223.62 | 224330 |
| 2023-02-08 | -32.67 | $226.58 | 229236 |
| 2023-02-07 | -19.23 | $229.43 | 196700 |
| 2023-02-06 | -27.52 | $226.84 | 287539 |
| 2023-02-03 | -13.59 | $230.37 | 278400 |
| 2023-02-02 | -4.83 | $233.54 | 364600 |
| 2023-02-01 | -5.23 | $228.89 | 261448 |
| 2023-01-31 | -0.41 | $223.95 | 669846 |
| 2023-01-30 | -17.59 | $218.75 | 418600 |
| 2023-01-27 | -3.03 | $222.53 | 475911 |
| 2023-01-26 | -3.93 | $220.24 | 192348 |
| 2023-01-25 | -6.49 | $218.37 | 156200 |
| 2023-01-24 | -6.13 | $218.46 | 174126 |
| 2023-01-23 | -1.28 | $219.67 | 414200 |
| 2023-01-20 | -17.51 | $215.53 | 359005 |
| 2023-01-19 | -35.35 | $211.10 | 433100 |
| 2023-01-18 | -22.79 | $214.22 | 828400 |
| 2023-01-17 | -3.84 | $216.55 | 242636 |
| 2023-01-13 | -0.71 | $216.15 | 329030 |
| 2023-01-12 | -0.41 | $214.56 | 478800 |
| 2023-01-11 | -23.40 | $211.96 | 247702 |
| 2023-01-10 | -39.75 | $208.35 | 432300 |
| 2023-01-09 | -54.50 | $205.09 | 200900 |
| 2023-01-06 | -61.66 | $203.51 | 239342 |
| 2023-01-05 | -79.54 | $199.56 | 230000 |
| 2023-01-04 | -68.67 | $201.96 | 258532 |
| 2023-01-03 | -83.11 | $198.77 | 288235 |
| 2022-12-30 | -75.10 | $200.54 | 334114 |
| 2022-12-29 | -74.33 | $200.71 | 313953 |
| 2022-12-28 | -98.64 | $195.34 | 362196 |
| 2022-12-27 | -92.69 | $198.12 | 379900 |
| 2022-12-23 | -82.98 | $200.11 | 227344 |
| 2022-12-22 | -82.89 | $200.13 | 419200 |
| 2022-12-21 | -70.62 | $203.31 | 309900 |
| 2022-12-20 | -87.74 | $199.96 | 255000 |
| 2022-12-19 | -96.48 | $198.79 | 323918 |
| 2022-12-16 | -88.94 | $202.89 | 276800 |
| 2022-12-15 | -96.02 | $204.84 | 452903 |
| 2022-12-14 | -50.16 | $210.71 | 238300 |
| 2022-12-13 | -48.17 | $211.40 | 288534 |
| 2022-12-12 | -68.40 | $208.64 | 245700 |
| 2022-12-09 | -91.06 | $205.55 | 260547 |
| 2022-12-08 | -72.95 | $208.02 | 292900 |
| 2022-12-07 | -58.44 | $205.27 | 403900 |
| 2022-12-06 | -56.37 | $205.72 | 518400 |
| 2022-12-05 | -34.65 | $210.44 | 361804 |
| 2022-12-02 | -8.84 | $216.05 | 254900 |
| 2022-12-01 | -12.24 | $215.31 | 312023 |
| 2022-11-30 | -15.83 | $214.53 | 391511 |
| 2022-11-29 | -49.24 | $207.27 | 301300 |
| 2022-11-28 | -49.65 | $207.18 | 226900 |
| 2022-11-25 | -30.56 | $211.33 | 125700 |
| 2022-11-23 | -31.66 | $211.09 | 163304 |
| 2022-11-22 | -39.39 | $209.41 | 261200 |
| 2022-11-21 | -49.93 | $207.12 | 282908 |
| 2022-11-18 | -40.09 | $208.91 | 330800 |
| 2022-11-17 | -38.35 | $208.09 | 239900 |
| 2022-11-16 | -26.24 | $211.21 | 426415 |
| 2022-11-15 | -7.30 | $216.09 | 381131 |
| 2022-11-14 | -18.89 | $211.79 | 172336 |
| 2022-11-11 | -5.88 | $214.93 | 370819 |
| 2022-11-10 | -5.23 | $211.28 | 468432 |
| 2022-11-09 | -64.80 | $196.72 | 210602 |
| 2022-11-08 | -41.50 | $202.34 | 354800 |
| 2022-11-07 | -45.40 | $201.40 | 262600 |
| 2022-11-04 | -48.22 | $200.72 | 419318 |
| 2022-11-03 | -49.63 | $200.38 | 184136 |
| 2022-11-02 | -45.23 | $201.44 | 372712 |
| 2022-11-01 | -12.31 | $209.38 | 349549 |
| 2022-10-31 | -6.69 | $208.86 | 199800 |
| 2022-10-28 | -5.05 | $209.10 | 368500 |
| 2022-10-27 | -23.70 | $205.00 | 307100 |
| 2022-10-26 | -20.52 | $205.70 | 345025 |
| 2022-10-25 | -21.42 | $205.14 | 349431 |
| 2022-10-24 | -52.04 | $198.55 | 293645 |
| 2022-10-21 | -54.00 | $198.13 | 411600 |
| 2022-10-20 | -71.51 | $194.36 | 307346 |
| 2022-10-19 | -62.59 | $196.28 | 325139 |
| 2022-10-18 | -45.57 | $201.56 | 377132 |
| 2022-10-17 | -56.80 | $198.81 | 348000 |
| 2022-10-14 | -84.61 | $192.00 | 318900 |
| 2022-10-13 | -59.47 | $198.16 | 346900 |
| 2022-10-12 | -89.01 | $195.22 | 319600 |
| 2022-10-11 | -86.26 | $195.98 | 444600 |
| 2022-10-10 | -84.62 | $196.64 | 207900 |
| 2022-10-07 | -78.61 | $199.49 | 241003 |
| 2022-10-06 | -57.32 | $206.56 | 221948 |
| 2022-10-05 | -54.25 | $207.58 | 234735 |
| 2022-10-04 | -51.36 | $208.54 | 505538 |
| 2022-10-03 | -75.96 | $200.37 | 435456 |
| 2022-09-30 | -91.75 | $195.13 | 306800 |
| 2022-09-29 | -88.04 | $196.36 | 251058 |
| 2022-09-28 | -74.49 | $200.86 | 483426 |
| 2022-09-27 | -94.46 | $194.23 | 335412 |
| 2022-09-26 | -98.86 | $192.77 | 332445 |
| 2022-09-23 | -92.56 | $195.41 | 432414 |
| 2022-09-22 | -96.56 | $200.08 | 271719 |
| 2022-09-21 | -99.40 | $205.91 | 204400 |
| 2022-09-20 | -93.69 | $209.11 | 214191 |
| 2022-09-19 | -77.98 | $212.60 | 179000 |
| 2022-09-16 | -85.76 | $211.21 | 312100 |
| 2022-09-15 | -69.57 | $215.77 | 323800 |
| 2022-09-14 | -64.80 | $217.16 | 401500 |
| 2022-09-13 | -72.90 | $216.10 | 188749 |
| 2022-09-12 | -41.60 | $225.49 | 178900 |
| 2022-09-09 | -49.63 | $223.08 | 195300 |
| 2022-09-08 | -64.77 | $218.54 | 182045 |
| 2022-09-07 | -74.63 | $215.58 | 149940 |
| 2022-09-06 | -94.03 | $209.76 | 260022 |
| 2022-09-02 | -93.12 | $210.62 | 268658 |
| 2022-09-01 | -86.93 | $212.44 | 228700 |
| 2022-08-31 | -98.13 | $214.85 | 209203 |
| 2022-08-30 | -95.04 | $215.72 | 225929 |
| 2022-08-29 | -94.81 | $218.41 | 187321 |
| 2022-08-26 | -83.15 | $220.21 | 284414 |
| 2022-08-25 | -43.26 | $228.73 | 227200 |
| 2022-08-24 | -48.84 | $225.39 | 151900 |
| 2022-08-23 | -56.49 | $222.43 | 201540 |
| 2022-08-22 | -52.41 | $222.31 | 292900 |
| 2022-08-19 | -35.68 | $227.31 | 303300 |
| 2022-08-18 | -15.83 | $233.24 | 165900 |
| 2022-08-17 | -19.81 | $232.05 | 216649 |
| 2022-08-16 | -4.25 | $236.70 | 238026 |
| 2022-08-15 | -1.20 | $237.17 | 410462 |
| 2022-08-12 | -2.06 | $236.35 | 248502 |
| 2022-08-11 | -13.84 | $231.74 | 535900 |
| 2022-08-10 | -0.67 | $232.48 | 437400 |
| 2022-08-09 | -21.47 | $224.67 | 392702 |
| 2022-08-08 | -8.03 | $229.67 | 349900 |
| 2022-08-05 | -0.69 | $227.31 | 176700 |
| 2022-08-04 | -1.88 | $225.20 | 195731 |
| 2022-08-03 | -2.19 | $224.87 | 350000 |
| 2022-08-02 | -7.89 | $220.67 | 352076 |
| 2022-08-01 | -4.91 | $220.02 | 243000 |
| 2022-07-29 | -2.66 | $220.10 | 322700 |
| 2022-07-28 | -0.37 | $218.28 | 249549 |
| 2022-07-27 | -10.57 | $214.54 | 360941 |
| 2022-07-26 | -35.83 | $208.71 | 305100 |
| 2022-07-25 | -23.92 | $211.46 | 269300 |
| 2022-07-22 | -22.23 | $211.85 | 335916 |
| 2022-07-21 | 0.00 | $216.08 | 311900 |
| 2022-07-20 | -2.53 | $213.63 | 619618 |
| 2022-07-19 | -3.26 | $208.84 | 391000 |
| 2022-07-18 | -38.62 | $201.56 | 620324 |
| 2022-07-15 | -29.58 | $202.78 | 562000 |
| 2022-07-14 | -47.24 | $198.81 | 464495 |
| 2022-07-13 | -38.12 | $200.86 | 397109 |
| 2022-07-12 | -38.83 | $200.70 | 1.9M |
| 2022-07-11 | -30.43 | $202.59 | 238320 |
| 2022-07-08 | -31.73 | $207.33 | 342600 |
| 2022-07-07 | -37.47 | $207.93 | 272107 |
| 2022-07-06 | -54.87 | $202.09 | 319831 |
| 2022-07-05 | -51.18 | $203.33 | 339000 |
| 2022-07-01 | -62.50 | $199.53 | 309605 |
| 2022-06-30 | -69.96 | $197.03 | 341100 |
| 2022-06-29 | -61.88 | $199.74 | 334400 |
| 2022-06-28 | -56.81 | $201.44 | 327948 |
| 2022-06-27 | -42.15 | $206.36 | 399400 |
| 2022-06-24 | -41.43 | $206.60 | 416012 |
| 2022-06-23 | -62.09 | $199.67 | 485831 |
| 2022-06-22 | -77.65 | $194.45 | 298100 |
| 2022-06-21 | -78.27 | $194.24 | 472400 |
| 2022-06-17 | -86.41 | $191.51 | 481530 |
| 2022-06-16 | -96.39 | $188.16 | 544719 |
| 2022-06-15 | -80.51 | $197.66 | 397800 |
| 2022-06-14 | -93.58 | $193.95 | 792381 |
| 2022-06-13 | -96.09 | $194.71 | 605714 |
| 2022-06-10 | -73.71 | $205.39 | 324629 |
| 2022-06-09 | -30.88 | $212.06 | 186600 |
| 2022-06-08 | -11.34 | $217.40 | 326643 |
| 2022-06-07 | -0.30 | $220.05 | 265224 |
| 2022-06-06 | -9.93 | $216.93 | 287539 |
| 2022-06-03 | -10.80 | $216.70 | 237300 |
| 2022-06-02 | -22.44 | $219.51 | 256817 |
| 2022-06-01 | -48.20 | $212.31 | 398524 |
| 2022-05-31 | -42.35 | $214.47 | 304200 |
| 2022-05-27 | -32.77 | $218.01 | 262500 |
| 2022-05-26 | -51.34 | $211.15 | 288236 |
| 2022-05-25 | -64.57 | $206.26 | 253800 |
| 2022-05-24 | -74.83 | $202.47 | 293842 |
| 2022-05-23 | -62.81 | $207.33 | 330730 |
| 2022-05-20 | -67.22 | $206.09 | 351830 |
| 2022-05-19 | -70.10 | $205.73 | 405478 |
| 2022-05-18 | -80.01 | $203.57 | 469554 |
| 2022-05-17 | -64.56 | $211.61 | 372700 |
| 2022-05-16 | -76.42 | $205.44 | 351845 |
| 2022-05-13 | -70.44 | $208.55 | 580849 |
| 2022-05-12 | -88.05 | $199.39 | 819866 |
| 2022-05-11 | -99.34 | $195.75 | 916802 |
| 2022-05-10 | -89.58 | $201.88 | 704725 |
| 2022-05-09 | -97.86 | $201.84 | 576058 |
| 2022-05-06 | -91.75 | $213.82 | 530900 |
| 2022-05-05 | -91.41 | $218.71 | 365500 |
| 2022-05-04 | -56.65 | $229.83 | 360707 |
| 2022-05-03 | -83.68 | $223.88 | 265756 |
| 2022-05-02 | -83.25 | $224.03 | 471040 |
| 2022-04-29 | -99.19 | $220.76 | 374300 |
| 2022-04-28 | -79.08 | $227.57 | 296266 |
| 2022-04-27 | -97.97 | $223.17 | 405800 |
| 2022-04-26 | -100.00 | $223.91 | 299400 |
| 2022-04-25 | -80.19 | $232.58 | 227332 |
| 2022-04-22 | -99.34 | $229.41 | 248500 |
| 2022-04-21 | -95.19 | $235.52 | 352200 |
| 2022-04-20 | -67.06 | $241.72 | 159313 |
| 2022-04-19 | -65.61 | $242.04 | 233251 |
| 2022-04-18 | -93.06 | $235.99 | 261200 |
| 2022-04-14 | -88.93 | $238.91 | 187723 |
| 2022-04-13 | -70.78 | $242.50 | 154400 |
| 2022-04-12 | -73.96 | $237.58 | 218100 |
| 2022-04-11 | -58.95 | $237.67 | 244640 |
| 2022-04-08 | -51.05 | $239.49 | 187100 |
| 2022-04-07 | -42.77 | $242.25 | 229480 |
| 2022-04-06 | -41.66 | $242.62 | 171100 |
| 2022-04-05 | -28.93 | $246.86 | 200520 |
| 2022-04-04 | -9.69 | $253.27 | 167080 |
| 2022-04-01 | -16.48 | $251.01 | 166044 |
| 2022-03-31 | -25.12 | $248.13 | 189405 |
| 2022-03-30 | -15.91 | $251.20 | 382400 |
| 2022-03-29 | -2.28 | $255.74 | 285525 |
| 2022-03-28 | -11.10 | $247.36 | 203026 |
| 2022-03-25 | -14.38 | $246.47 | 127805 |
| 2022-03-24 | -8.97 | $247.94 | 136853 |
| 2022-03-23 | -20.05 | $244.79 | 278500 |
| 2022-03-22 | -3.52 | $249.40 | 468638 |
| 2022-03-21 | -12.06 | $245.98 | 322014 |
| 2022-03-18 | -1.30 | $248.33 | 192800 |
| 2022-03-17 | -14.79 | $243.87 | 182826 |
| 2022-03-16 | -42.20 | $238.65 | 276249 |
| 2022-03-15 | -76.20 | $229.20 | 234208 |
| 2022-03-14 | -93.68 | $224.28 | 217900 |
| 2022-03-11 | -72.44 | $230.61 | 237400 |
| 2022-03-10 | -59.94 | $236.08 | 133002 |
| 2022-03-09 | -55.22 | $237.68 | 202851 |
| 2022-03-08 | -78.41 | $229.82 | 271800 |
| 2022-03-07 | -81.65 | $228.72 | 408600 |
| 2022-03-04 | -58.97 | $236.41 | 221500 |
| 2022-03-03 | -45.75 | $240.89 | 189929 |
| 2022-03-02 | -31.18 | $245.83 | 266422 |
| 2022-03-01 | -43.66 | $241.60 | 290700 |
| 2022-02-28 | -33.95 | $244.89 | 228400 |
| 2022-02-25 | -37.76 | $243.60 | 318400 |
| 2022-02-24 | -52.65 | $238.55 | 579834 |
| 2022-02-23 | -90.18 | $229.69 | 273000 |
| 2022-02-22 | -72.18 | $235.02 | 254940 |
| 2022-02-18 | -60.06 | $238.61 | 310500 |
| 2022-02-17 | -50.00 | $241.59 | 207328 |
| 2022-02-16 | -22.42 | $249.76 | 215261 |
| 2022-02-15 | -20.19 | $250.42 | 262400 |
| 2022-02-14 | -43.35 | $243.56 | 219100 |
| 2022-02-11 | -45.60 | $244.78 | 241500 |
| 2022-02-10 | -44.41 | $249.32 | 581500 |
| 2022-02-09 | -38.63 | $253.60 | 235306 |
| 2022-02-08 | -53.94 | $246.91 | 349220 |
| 2022-02-07 | -61.44 | $243.63 | 224700 |
| 2022-02-04 | -63.45 | $242.79 | 407688 |
| 2022-02-03 | -69.77 | $240.19 | 291210 |
| 2022-02-02 | -62.86 | $246.41 | 414200 |
| 2022-02-01 | -60.91 | $249.03 | 411629 |
| 2022-01-31 | -66.87 | $245.64 | 369602 |
| 2022-01-28 | -83.48 | $236.25 | 369207 |
| 2022-01-27 | -98.92 | $229.67 | 498071 |
| 2022-01-26 | -90.51 | $234.73 | 600031 |
| 2022-01-25 | -84.80 | $237.93 | 349728 |
| 2022-01-24 | -73.39 | $244.33 | 803023 |
| 2022-01-21 | -99.66 | $238.92 | 524771 |
| 2022-01-20 | -99.31 | $243.85 | 622400 |
| 2022-01-19 | -99.64 | $247.12 | 438200 |
| 2022-01-18 | -99.36 | $249.75 | 530102 |
| 2022-01-14 | -85.93 | $258.18 | 321800 |
| 2022-01-13 | -87.73 | $259.96 | 276837 |
| 2022-01-12 | -68.79 | $265.47 | 211200 |
| 2022-01-11 | -63.22 | $267.09 | 456223 |
| 2022-01-10 | -76.38 | $263.26 | 544300 |
| 2022-01-07 | -99.68 | $263.85 | 394500 |
| 2022-01-06 | -82.81 | $268.01 | 446700 |
| 2022-01-05 | -87.55 | $268.05 | 452424 |
| 2022-01-04 | -30.29 | $279.83 | 1.2M |
| 2022-01-03 | -15.70 | $282.83 | 412030 |
| 2021-12-31 | -20.76 | $281.79 | 181700 |
| 2021-12-30 | -17.26 | $282.51 | 227300 |
| 2021-12-29 | -22.46 | $281.44 | 286300 |
| 2021-12-28 | -24.60 | $281.00 | 160400 |
| 2021-12-27 | -12.93 | $283.40 | 159000 |
| 2021-12-23 | -22.95 | $281.34 | 163007 |
| 2021-12-22 | -41.62 | $279.18 | 220789 |
| 2021-12-21 | -53.12 | $276.99 | 288309 |
| 2021-12-20 | -87.36 | $269.23 | 518700 |
| 2021-12-17 | -75.21 | $273.07 | 566046 |
| 2021-12-16 | -93.16 | $269.22 | 272035 |
| 2021-12-15 | -74.03 | $275.99 | 462392 |
| 2021-12-14 | -87.67 | $271.37 | 458800 |
| 2021-12-13 | -78.85 | $274.70 | 195842 |
| 2021-12-10 | -74.34 | $276.34 | 213400 |
| 2021-12-09 | -69.59 | $278.07 | 340145 |
| 2021-12-08 | -50.72 | $285.46 | 291100 |
| 2021-12-07 | -60.76 | $282.59 | 242009 |
| 2021-12-06 | -82.28 | $274.05 | 476110 |
| 2021-12-03 | -92.08 | $270.37 | 347624 |
| 2021-12-02 | -83.21 | $276.20 | 296748 |
| 2021-12-01 | -100.00 | $270.54 | 306011 |
| 2021-11-30 | -92.79 | $277.55 | 360000 |
| 2021-11-29 | -87.32 | $282.96 | 276600 |
| 2021-11-26 | -91.17 | $281.91 | 249400 |
| 2021-11-24 | -75.36 | $288.74 | 123443 |
| 2021-11-23 | -83.92 | $286.69 | 284234 |
| 2021-11-22 | -94.54 | $289.45 | 275200 |
| 2021-11-19 | -73.56 | $293.73 | 313000 |
| 2021-11-18 | -63.75 | $295.47 | 166594 |
| 2021-11-17 | -47.63 | $298.33 | 273800 |
| 2021-11-16 | -26.55 | $302.07 | 519800 |
| 2021-11-15 | -37.32 | $300.16 | 163100 |
| 2021-11-12 | -22.95 | $302.14 | 249694 |
| 2021-11-11 | -30.37 | $300.64 | 224709 |
| 2021-11-10 | -38.97 | $298.90 | 235900 |
| 2021-11-09 | -6.56 | $305.11 | 105300 |
| 2021-11-08 | -3.68 | $305.79 | 157822 |
| 2021-11-05 | -8.95 | $304.20 | 287100 |
| 2021-11-04 | -9.97 | $303.54 | 789848 |
| 2021-11-03 | -3.26 | $303.53 | 166115 |
| 2021-11-02 | -3.93 | $301.00 | 151100 |
| 2021-11-01 | -0.99 | $301.66 | 212414 |
| 2021-10-29 | -6.41 | $295.60 | 129813 |
| 2021-10-28 | -8.75 | $295.10 | 108919 |
| 2021-10-27 | -36.70 | $289.13 | 130600 |
| 2021-10-26 | -15.78 | $293.60 | 158400 |
| 2021-10-25 | -3.89 | $295.62 | 103808 |
| 2021-10-22 | -7.58 | $293.30 | 122000 |
| 2021-10-21 | 0.00 | $294.02 | 132200 |
| 2021-10-20 | -14.38 | $291.86 | 296338 |
| 2021-10-19 | -17.97 | $291.18 | 134249 |
| 2021-10-18 | -29.98 | $288.90 | 143400 |
| 2021-10-15 | -33.30 | $288.27 | 164700 |
| 2021-10-14 | -30.08 | $288.88 | 134007 |
| 2021-10-13 | -57.48 | $283.68 | 117741 |
| 2021-10-12 | -69.71 | $281.36 | 144200 |
| 2021-10-11 | -81.03 | $279.21 | 71606 |
| 2021-10-08 | -72.81 | $280.77 | 85200 |
| 2021-10-07 | -56.01 | $283.96 | 137128 |
| 2021-10-06 | -78.77 | $279.64 | 269100 |
| 2021-10-05 | -87.43 | $279.15 | 308000 |
| 2021-10-04 | -94.44 | $278.07 | 267300 |
| 2021-10-01 | -71.39 | $283.44 | 178907 |
| 2021-09-30 | -100.00 | $280.16 | 158974 |
| 2021-09-29 | -97.17 | $282.53 | 126908 |
| 2021-09-28 | -88.41 | $283.91 | 213083 |
| 2021-09-27 | -35.80 | $292.08 | 140942 |
| 2021-09-24 | -36.25 | $292.01 | 190500 |
| 2021-09-23 | -22.60 | $294.13 | 174700 |
| 2021-09-22 | -46.49 | $290.42 | 81629 |
| 2021-09-21 | -69.09 | $286.91 | 98304 |
| 2021-09-20 | -68.96 | $285.49 | 217100 |
| 2021-09-17 | -27.93 | $291.08 | 158057 |
| 2021-09-16 | -27.53 | $290.89 | 139218 |
| 2021-09-15 | -31.32 | $289.96 | 106531 |
| 2021-09-14 | -39.97 | $287.84 | 161900 |
| 2021-09-13 | -32.54 | $289.66 | 175300 |
| 2021-09-10 | -31.40 | $289.94 | 110823 |
| 2021-09-09 | -21.98 | $292.25 | 149003 |
| 2021-09-08 | -21.25 | $292.43 | 284227 |
| 2021-09-07 | -11.34 | $294.86 | 163000 |
| 2021-09-03 | -1.10 | $297.37 | 103600 |
| 2021-09-02 | -1.84 | $297.17 | 96427 |
| 2021-09-01 | -3.98 | $294.35 | 139200 |
| 2021-08-31 | -4.84 | $291.61 | 107400 |
| 2021-08-30 | -2.26 | $292.11 | 102700 |
| 2021-08-27 | -3.79 | $291.16 | 148600 |
| 2021-08-26 | -26.58 | $285.00 | 113200 |
| 2021-08-25 | -15.08 | $286.86 | 139400 |
| 2021-08-24 | -23.18 | $285.55 | 105823 |
| 2021-08-23 | -40.05 | $282.82 | 121500 |
| 2021-08-20 | -68.60 | $278.20 | 167338 |
| 2021-08-19 | -93.88 | $274.11 | 148300 |
| 2021-08-18 | -94.47 | $276.15 | 138800 |
| 2021-08-17 | -81.47 | $277.96 | 139500 |
| 2021-08-16 | -53.87 | $281.08 | 98553 |
| 2021-08-13 | -32.58 | $283.08 | 83000 |
| 2021-08-12 | -26.19 | $284.30 | 89220 |
| 2021-08-11 | -25.14 | $284.50 | 127313 |
| 2021-08-10 | -25.83 | $284.37 | 97100 |
| 2021-08-09 | -13.10 | $286.80 | 99837 |
| 2021-08-06 | -11.63 | $287.30 | 116900 |
| 2021-08-05 | -7.14 | $288.17 | 112600 |
| 2021-08-04 | -20.89 | $285.51 | 131300 |
| 2021-08-03 | -24.10 | $285.80 | 97903 |
| 2021-08-02 | -25.06 | $285.64 | 133700 |
| 2021-07-30 | -29.11 | $285.94 | 224705 |
| 2021-07-29 | -25.42 | $286.76 | 177200 |
| 2021-07-28 | -32.49 | $285.19 | 127300 |
| 2021-07-27 | -51.24 | $281.19 | 133525 |
| 2021-07-26 | -38.14 | $284.14 | 142000 |
| 2021-07-23 | -35.04 | $284.84 | 228600 |
| 2021-07-22 | -42.41 | $283.18 | 92000 |
| 2021-07-21 | -35.17 | $284.81 | 107152 |
| 2021-07-20 | -52.04 | $281.01 | 182033 |
| 2021-07-19 | -84.72 | $273.65 | 220845 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.07
2026-07-16
Close Price
$346.16
Vol: 167056
Average Directional Index - Detailed Analysis
Minimum
6.18
Average
19.04
Maximum
54.76
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.07 | $346.16 | 167056 |
| 2026-07-15 | 11.45 | $350.45 | 143460 |
| 2026-07-14 | 10.93 | $350.89 | 151250 |
| 2026-07-13 | 10.58 | $349.18 | 183556 |
| 2026-07-10 | 10.13 | $354.19 | 196125 |
| 2026-07-09 | 9.91 | $357.32 | 150143 |
| 2026-07-08 | 9.87 | $351.83 | 418900 |
| 2026-07-07 | 9.30 | $354.21 | 184603 |
| 2026-07-06 | 9.03 | $360.74 | 189001 |
| 2026-07-02 | 9.32 | $357.87 | 213800 |
| 2026-07-01 | 9.63 | $362.32 | 226600 |
| 2026-06-30 | 9.69 | $365.70 | 373949 |
| 2026-06-29 | 9.81 | $361.42 | 233952 |
| 2026-06-26 | 10.32 | $357.56 | 419524 |
| 2026-06-25 | 10.67 | $357.83 | 319648 |
| 2026-06-24 | 11.19 | $354.39 | 360099 |
| 2026-06-23 | 11.43 | $352.33 | 278193 |
| 2026-06-22 | 11.49 | $357.92 | 205748 |
| 2026-06-18 | 11.98 | $356.54 | 229145 |
| 2026-06-17 | 12.26 | $350.10 | 243541 |
| 2026-06-16 | 12.56 | $352.27 | 231226 |
| 2026-06-15 | 13.08 | $356.80 | 246922 |
| 2026-06-12 | 13.58 | $350.81 | 203040 |
| 2026-06-11 | 14.03 | $349.65 | 214261 |
| 2026-06-10 | 14.16 | $338.24 | 342634 |
| 2026-06-09 | 14.19 | $344.43 | 271341 |
| 2026-06-08 | 14.22 | $344.09 | 211970 |
| 2026-06-05 | 14.93 | $342.12 | 253006 |
| 2026-06-04 | 15.68 | $356.50 | 162701 |
| 2026-06-03 | 15.45 | $354.29 | 449739 |
| 2026-06-02 | 15.30 | $358.10 | 128500 |
| 2026-06-01 | 14.80 | $355.52 | 249332 |
| 2026-05-29 | 14.31 | $355.58 | 284300 |
| 2026-05-28 | 13.91 | $354.89 | 182828 |
| 2026-05-27 | 13.50 | $352.60 | 264729 |
| 2026-05-26 | 13.19 | $352.74 | 282868 |
| 2026-05-22 | 12.88 | $347.12 | 159617 |
| 2026-05-21 | 12.89 | $343.56 | 167316 |
| 2026-05-20 | 13.15 | $340.34 | 344223 |
| 2026-05-19 | 13.74 | $332.30 | 266600 |
| 2026-05-18 | 14.03 | $334.56 | 345804 |
| 2026-05-15 | 14.64 | $337.53 | 261527 |
| 2026-05-14 | 15.18 | $345.24 | 284622 |
| 2026-05-13 | 15.27 | $343.18 | 303800 |
| 2026-05-12 | 15.50 | $342.83 | 240000 |
| 2026-05-11 | 15.74 | $346.86 | 203000 |
| 2026-05-08 | 15.41 | $343.58 | 148100 |
| 2026-05-07 | 15.33 | $341.31 | 223456 |
| 2026-05-06 | 15.25 | $347.25 | 199229 |
| 2026-05-05 | 14.90 | $341.74 | 207600 |
| 2026-05-04 | 14.88 | $337.94 | 225735 |
| 2026-05-01 | 14.99 | $337.36 | 172446 |
| 2026-04-30 | 15.27 | $334.96 | 134600 |
| 2026-04-29 | 15.79 | $327.52 | 165600 |
| 2026-04-28 | 16.43 | $328.38 | 242462 |
| 2026-04-27 | 17.23 | $334.25 | 215408 |
| 2026-04-24 | 17.70 | $335.15 | 248837 |
| 2026-04-23 | 18.18 | $333.51 | 306743 |
| 2026-04-22 | 18.69 | $336.71 | 216614 |
| 2026-04-21 | 18.68 | $335.00 | 330107 |
| 2026-04-20 | 18.66 | $338.10 | 169600 |
| 2026-04-17 | 18.86 | $335.85 | 243102 |
| 2026-04-16 | 19.09 | $329.58 | 171000 |
| 2026-04-15 | 19.81 | $328.37 | 200922 |
| 2026-04-14 | 20.71 | $326.76 | 155600 |
| 2026-04-13 | 21.77 | $322.39 | 283009 |
| 2026-04-10 | 22.58 | $315.72 | 128734 |
| 2026-04-09 | 23.05 | $315.98 | 180862 |
| 2026-04-08 | 23.54 | $317.22 | 285600 |
| 2026-04-07 | 24.14 | $307.83 | 247000 |
| 2026-04-06 | 23.72 | $308.08 | 225246 |
| 2026-04-02 | 23.37 | $307.31 | 269372 |
| 2026-04-01 | 23.00 | $304.82 | 337171 |
| 2026-03-31 | 22.94 | $302.25 | 226100 |
| 2026-03-30 | 22.37 | $289.59 | 253250 |
| 2026-03-27 | 21.25 | $294.89 | 266960 |
| 2026-03-26 | 20.33 | $301.13 | 183591 |
| 2026-03-25 | 19.74 | $309.25 | 202528 |
| 2026-03-24 | 19.44 | $305.68 | 180555 |
| 2026-03-23 | 18.64 | $305.35 | 312936 |
| 2026-03-20 | 17.99 | $299.60 | 282212 |
| 2026-03-19 | 16.98 | $308.55 | 218605 |
| 2026-03-18 | 16.18 | $306.74 | 215868 |
| 2026-03-17 | 15.64 | $309.75 | 172678 |
| 2026-03-16 | 15.14 | $306.36 | 173526 |
| 2026-03-13 | 14.37 | $301.78 | 227500 |
| 2026-03-12 | 13.35 | $302.24 | 470483 |
| 2026-03-11 | 12.35 | $310.48 | 256288 |
| 2026-03-10 | 11.70 | $310.58 | 206557 |
| 2026-03-09 | 11.13 | $311.62 | 292353 |
| 2026-03-06 | 10.12 | $305.94 | 273058 |
| 2026-03-05 | 9.40 | $313.38 | 211765 |
| 2026-03-04 | 8.96 | $318.77 | 146264 |
| 2026-03-03 | 9.04 | $316.75 | 270288 |
| 2026-03-02 | 9.00 | $322.93 | 207900 |
| 2026-02-27 | 9.27 | $320.29 | 189044 |
| 2026-02-26 | 9.60 | $323.63 | 181323 |
| 2026-02-25 | 10.05 | $321.39 | 171735 |
| 2026-02-24 | 10.45 | $319.97 | 149320 |
| 2026-02-23 | 10.92 | $315.84 | 206400 |
| 2026-02-20 | 11.31 | $320.24 | 179444 |
| 2026-02-19 | 11.62 | $319.51 | 162747 |
| 2026-02-18 | 12.03 | $318.20 | 136600 |
| 2026-02-17 | 12.47 | $315.14 | 219700 |
| 2026-02-13 | 12.41 | $315.07 | 202724 |
| 2026-02-12 | 12.35 | $310.33 | 203161 |
| 2026-02-11 | 12.30 | $317.75 | 158501 |
| 2026-02-10 | 12.61 | $319.38 | 189900 |
| 2026-02-09 | 13.10 | $320.32 | 149818 |
| 2026-02-06 | 13.71 | $316.39 | 220716 |
| 2026-02-05 | 14.05 | $304.27 | 198505 |
| 2026-02-04 | 13.67 | $309.85 | 261718 |
| 2026-02-03 | 13.39 | $314.51 | 184009 |
| 2026-02-02 | 13.51 | $314.87 | 225714 |
| 2026-01-30 | 13.93 | $312.84 | 217100 |
| 2026-01-29 | 14.40 | $318.85 | 371100 |
| 2026-01-28 | 15.15 | $322.18 | 263214 |
| 2026-01-27 | 15.13 | $322.58 | 145300 |
| 2026-01-26 | 15.30 | $321.93 | 246249 |
| 2026-01-23 | 15.37 | $323.63 | 166660 |
| 2026-01-22 | 15.33 | $327.38 | 505806 |
| 2026-01-21 | 14.87 | $325.24 | 217415 |
| 2026-01-20 | 14.61 | $321.06 | 284000 |
| 2026-01-16 | 14.56 | $325.00 | 196000 |
| 2026-01-15 | 13.78 | $324.53 | 211334 |
| 2026-01-14 | 12.98 | $321.98 | 275300 |
| 2026-01-13 | 12.57 | $322.34 | 2.3M |
| 2026-01-12 | 11.81 | $321.90 | 172832 |
| 2026-01-09 | 11.13 | $320.16 | 304716 |
| 2026-01-08 | 10.53 | $316.80 | 147662 |
| 2026-01-07 | 10.26 | $316.99 | 200100 |
| 2026-01-06 | 9.92 | $317.68 | 251054 |
| 2026-01-05 | 9.57 | $311.54 | 263215 |
| 2026-01-02 | 9.78 | $307.01 | 217408 |
| 2025-12-31 | 10.01 | $302.11 | 147128 |
| 2025-12-30 | 9.94 | $305.11 | 187220 |
| 2025-12-29 | 10.24 | $306.84 | 247200 |
| 2025-12-26 | 10.66 | $308.75 | 114800 |
| 2025-12-24 | 11.14 | $309.88 | 86300 |
| 2025-12-23 | 11.48 | $309.69 | 166200 |
| 2025-12-22 | 11.85 | $311.21 | 185118 |
| 2025-12-19 | 12.13 | $307.18 | 302600 |
| 2025-12-18 | 12.56 | $301.24 | 184964 |
| 2025-12-17 | 12.57 | $298.68 | 379902 |
| 2025-12-16 | 12.58 | $302.56 | 190100 |
| 2025-12-15 | 12.78 | $303.48 | 149638 |
| 2025-12-12 | 13.32 | $306.67 | 141731 |
| 2025-12-11 | 13.89 | $312.79 | 211828 |
| 2025-12-10 | 14.19 | $309.04 | 147600 |
| 2025-12-09 | 14.74 | $306.04 | 121900 |
| 2025-12-08 | 15.39 | $306.04 | 149200 |
| 2025-12-05 | 16.09 | $306.37 | 238521 |
| 2025-12-04 | 16.92 | $306.87 | 166450 |
| 2025-12-03 | 17.67 | $303.63 | 382000 |
| 2025-12-02 | 18.07 | $300.68 | 240146 |
| 2025-12-01 | 18.57 | $300.93 | 177512 |
| 2025-11-28 | 19.04 | $304.04 | 91732 |
| 2025-11-26 | 19.68 | $301.49 | 135108 |
| 2025-11-25 | 20.28 | $298.95 | 137500 |
| 2025-11-24 | 20.45 | $293.05 | 220500 |
| 2025-11-21 | 20.00 | $287.72 | 236417 |
| 2025-11-20 | 18.97 | $281.53 | 182535 |
| 2025-11-19 | 17.92 | $287.64 | 309600 |
| 2025-11-18 | 17.11 | $286.82 | 256200 |
| 2025-11-17 | 16.01 | $286.59 | 219700 |
| 2025-11-14 | 14.97 | $291.71 | 287936 |
| 2025-11-13 | 13.95 | $291.77 | 224222 |
| 2025-11-12 | 13.22 | $302.06 | 166200 |
| 2025-11-11 | 13.28 | $302.09 | 116100 |
| 2025-11-10 | 13.14 | $302.56 | 192634 |
| 2025-11-07 | 12.99 | $298.77 | 200105 |
| 2025-11-06 | 12.18 | $295.92 | 158656 |
| 2025-11-05 | 11.67 | $301.04 | 115500 |
| 2025-11-04 | 11.42 | $296.94 | 200288 |
| 2025-11-03 | 10.90 | $302.87 | 160139 |
| 2025-10-31 | 10.56 | $303.72 | 143951 |
| 2025-10-30 | 10.41 | $300.60 | 175029 |
| 2025-10-29 | 10.24 | $304.00 | 189200 |
| 2025-10-28 | 10.27 | $306.61 | 126900 |
| 2025-10-27 | 10.69 | $309.36 | 179321 |
| 2025-10-24 | 11.13 | $306.86 | 141692 |
| 2025-10-23 | 11.68 | $304.54 | 167800 |
| 2025-10-22 | 11.74 | $299.27 | 351731 |
| 2025-10-21 | 11.74 | $304.99 | 143049 |
| 2025-10-20 | 12.26 | $304.52 | 136827 |
| 2025-10-17 | 12.89 | $300.14 | 158907 |
| 2025-10-16 | 13.12 | $301.52 | 205312 |
| 2025-10-15 | 13.63 | $305.13 | 139800 |
| 2025-10-14 | 14.27 | $303.06 | 147437 |
| 2025-10-13 | 14.76 | $301.84 | 112200 |
| 2025-10-10 | 14.88 | $294.70 | 190417 |
| 2025-10-09 | 15.01 | $303.96 | 129600 |
| 2025-10-08 | 15.39 | $305.57 | 125040 |
| 2025-10-07 | 15.85 | $301.29 | 230533 |
| 2025-10-06 | 16.34 | $304.54 | 140000 |
| 2025-10-03 | 16.21 | $302.39 | 348100 |
| 2025-10-02 | 16.28 | $301.45 | 211244 |
| 2025-10-01 | 16.72 | $298.70 | 127011 |
| 2025-09-30 | 17.57 | $297.62 | 163300 |
| 2025-09-29 | 18.48 | $298.35 | 278742 |
| 2025-09-26 | 18.99 | $298.19 | 98000 |
| 2025-09-25 | 19.76 | $295.79 | 148672 |
| 2025-09-24 | 20.75 | $299.17 | 105930 |
| 2025-09-23 | 20.91 | $303.30 | 199773 |
| 2025-09-22 | 20.31 | $304.65 | 186836 |
| 2025-09-19 | 19.80 | $303.82 | 151200 |
| 2025-09-18 | 19.01 | $305.12 | 160665 |
| 2025-09-17 | 18.19 | $300.47 | 184250 |
| 2025-09-16 | 17.40 | $300.04 | 197930 |
| 2025-09-15 | 17.04 | $299.78 | 209509 |
| 2025-09-12 | 16.44 | $298.49 | 143314 |
| 2025-09-11 | 15.80 | $300.79 | 167314 |
| 2025-09-10 | 15.14 | $295.82 | 151002 |
| 2025-09-09 | 14.77 | $296.67 | 227728 |
| 2025-09-08 | 14.42 | $298.85 | 267100 |
| 2025-09-05 | 13.77 | $297.17 | 169600 |
| 2025-09-04 | 13.08 | $293.98 | 126309 |
| 2025-09-03 | 12.85 | $290.65 | 181200 |
| 2025-09-02 | 12.81 | $291.54 | 168814 |
| 2025-08-29 | 12.87 | $293.05 | 194328 |
| 2025-08-28 | 12.30 | $294.81 | 156544 |
| 2025-08-27 | 11.49 | $292.31 | 189437 |
| 2025-08-26 | 10.88 | $290.38 | 178810 |
| 2025-08-25 | 10.40 | $289.30 | 167635 |
| 2025-08-22 | 9.89 | $291.95 | 284429 |
| 2025-08-21 | 9.36 | $284.03 | 218151 |
| 2025-08-20 | 9.82 | $283.51 | 257917 |
| 2025-08-19 | 10.31 | $284.76 | 228042 |
| 2025-08-18 | 10.34 | $287.81 | 245114 |
| 2025-08-15 | 10.03 | $286.30 | 208629 |
| 2025-08-14 | 9.83 | $285.61 | 219100 |
| 2025-08-13 | 9.65 | $289.70 | 640127 |
| 2025-08-12 | 9.28 | $284.68 | 231756 |
| 2025-08-11 | 9.52 | $278.11 | 158450 |
| 2025-08-08 | 9.66 | $278.94 | 199000 |
| 2025-08-07 | 9.93 | $279.94 | 301855 |
| 2025-08-06 | 10.21 | $280.75 | 217838 |
| 2025-08-05 | 10.21 | $281.23 | 182001 |
| 2025-08-04 | 10.24 | $282.39 | 129569 |
| 2025-08-01 | 10.11 | $277.73 | 195925 |
| 2025-07-31 | 9.53 | $282.39 | 228960 |
| 2025-07-30 | 10.02 | $285.96 | 211535 |
| 2025-07-29 | 10.17 | $284.68 | 202665 |
| 2025-07-28 | 10.32 | $286.40 | 184760 |
| 2025-07-25 | 10.09 | $287.17 | 125537 |
| 2025-07-24 | 9.96 | $284.90 | 142085 |
| 2025-07-23 | 9.94 | $286.47 | 236350 |
| 2025-07-22 | 9.88 | $283.29 | 303429 |
| 2025-07-21 | 10.18 | $280.99 | 397012 |
| 2025-07-18 | 10.27 | $283.00 | 289405 |
| 2025-07-17 | 10.14 | $283.96 | 245900 |
| 2025-07-16 | 10.12 | $279.94 | 218300 |
| 2025-07-15 | 10.64 | $277.65 | 246962 |
| 2025-07-14 | 10.88 | $281.27 | 137000 |
| 2025-07-11 | 11.00 | $279.10 | 200123 |
| 2025-07-10 | 11.03 | $283.33 | 190900 |
| 2025-07-09 | 10.68 | $282.64 | 231110 |
| 2025-07-08 | 10.57 | $279.72 | 178647 |
| 2025-07-07 | 10.70 | $278.36 | 202300 |
| 2025-07-03 | 10.85 | $281.56 | 110400 |
| 2025-07-02 | 10.50 | $278.93 | 230626 |
| 2025-07-01 | 10.51 | $276.51 | 182835 |
| 2025-06-30 | 10.54 | $276.94 | 183300 |
| 2025-06-27 | 10.33 | $276.13 | 288600 |
| 2025-06-26 | 10.10 | $275.78 | 172400 |
| 2025-06-25 | 10.15 | $272.11 | 192415 |
| 2025-06-24 | 10.19 | $275.56 | 127100 |
| 2025-06-23 | 10.30 | $271.64 | 211342 |
| 2025-06-20 | 10.79 | $269.78 | 155636 |
| 2025-06-18 | 11.11 | $270.11 | 497300 |
| 2025-06-17 | 11.48 | $268.39 | 148100 |
| 2025-06-16 | 12.02 | $270.67 | 180250 |
| 2025-06-13 | 12.47 | $267.50 | 199634 |
| 2025-06-12 | 13.10 | $271.71 | 120957 |
| 2025-06-11 | 13.27 | $272.10 | 125504 |
| 2025-06-10 | 13.30 | $273.45 | 133752 |
| 2025-06-09 | 13.23 | $272.56 | 156867 |
| 2025-06-06 | 13.23 | $271.61 | 132300 |
| 2025-06-05 | 13.39 | $269.15 | 247300 |
| 2025-06-04 | 13.61 | $269.30 | 432633 |
| 2025-06-03 | 13.96 | $268.29 | 129441 |
| 2025-06-02 | 14.47 | $264.72 | 221542 |
| 2025-05-30 | 15.05 | $263.82 | 159800 |
| 2025-05-29 | 15.75 | $264.41 | 207731 |
| 2025-05-28 | 16.48 | $264.14 | 126800 |
| 2025-05-27 | 17.15 | $266.71 | 164900 |
| 2025-05-23 | 17.87 | $261.40 | 166200 |
| 2025-05-22 | 18.58 | $262.31 | 189837 |
| 2025-05-21 | 19.54 | $262.16 | 166700 |
| 2025-05-20 | 20.46 | $269.76 | 153150 |
| 2025-05-19 | 20.76 | $270.16 | 187609 |
| 2025-05-16 | 21.11 | $271.49 | 183220 |
| 2025-05-15 | 21.41 | $268.44 | 191201 |
| 2025-05-14 | 21.96 | $268.35 | 230039 |
| 2025-05-13 | 22.27 | $268.75 | 270144 |
| 2025-05-12 | 22.58 | $266.83 | 283302 |
| 2025-05-09 | 23.05 | $256.81 | 342079 |
| 2025-05-08 | 24.18 | $257.46 | 223900 |
| 2025-05-07 | 25.38 | $253.51 | 182304 |
| 2025-05-06 | 26.31 | $252.59 | 166230 |
| 2025-05-05 | 27.30 | $255.47 | 200116 |
| 2025-05-02 | 28.51 | $256.18 | 263324 |
| 2025-05-01 | 29.78 | $249.73 | 218800 |
| 2025-04-30 | 30.75 | $247.96 | 191847 |
| 2025-04-29 | 31.43 | $249.09 | 237218 |
| 2025-04-28 | 32.38 | $247.55 | 207437 |
| 2025-04-25 | 33.32 | $246.94 | 163116 |
| 2025-04-24 | 34.11 | $246.47 | 160921 |
| 2025-04-23 | 34.91 | $240.16 | 294644 |
| 2025-04-22 | 35.74 | $236.09 | 336014 |
| 2025-04-21 | 35.72 | $230.34 | 499426 |
| 2025-04-17 | 35.48 | $236.53 | 204000 |
| 2025-04-16 | 35.52 | $234.95 | 217516 |
| 2025-04-15 | 35.56 | $238.48 | 312838 |
| 2025-04-14 | 35.86 | $238.38 | 314253 |
| 2025-04-11 | 36.15 | $236.21 | 312163 |
| 2025-04-10 | 36.06 | $232.46 | 449300 |
| 2025-04-09 | 35.96 | $242.99 | 702606 |
| 2025-04-08 | 35.86 | $219.76 | 548523 |
| 2025-04-07 | 34.88 | $226.07 | 919505 |
| 2025-04-04 | 33.85 | $227.18 | 790103 |
| 2025-04-03 | 32.97 | $239.80 | 438432 |
| 2025-04-02 | 32.72 | $257.20 | 258200 |
| 2025-04-01 | 32.96 | $252.92 | 296700 |
| 2025-03-31 | 32.76 | $251.77 | 291200 |
| 2025-03-28 | 32.41 | $252.97 | 349848 |
| 2025-03-27 | 32.35 | $258.48 | 197600 |
| 2025-03-26 | 32.64 | $260.83 | 464325 |
| 2025-03-25 | 33.14 | $264.87 | 604200 |
| 2025-03-24 | 33.90 | $265.55 | 280605 |
| 2025-03-21 | 34.67 | $258.10 | 387831 |
| 2025-03-20 | 34.61 | $258.22 | 175125 |
| 2025-03-19 | 34.79 | $259.91 | 359524 |
| 2025-03-18 | 34.99 | $255.37 | 580136 |
| 2025-03-17 | 34.59 | $258.82 | 285035 |
| 2025-03-14 | 34.20 | $254.95 | 238459 |
| 2025-03-13 | 33.09 | $247.97 | 448265 |
| 2025-03-12 | 31.66 | $253.50 | 808100 |
| 2025-03-11 | 30.35 | $252.40 | 364121 |
| 2025-03-10 | 28.73 | $252.41 | 351332 |
| 2025-03-07 | 27.05 | $260.74 | 323450 |
| 2025-03-06 | 25.40 | $259.94 | 385971 |
| 2025-03-05 | 23.89 | $267.01 | 322000 |
| 2025-03-04 | 22.42 | $263.32 | 608500 |
| 2025-03-03 | 20.89 | $265.79 | 313230 |
| 2025-02-28 | 19.58 | $273.44 | 328519 |
| 2025-02-27 | 18.40 | $270.48 | 160333 |
| 2025-02-26 | 17.29 | $275.90 | 245815 |
| 2025-02-25 | 16.43 | $274.52 | 311100 |
| 2025-02-24 | 15.26 | $277.35 | 366102 |
| 2025-02-21 | 14.21 | $279.25 | 261349 |
| 2025-02-20 | 13.36 | $288.09 | 201513 |
| 2025-02-19 | 13.08 | $291.27 | 283900 |
| 2025-02-18 | 13.25 | $293.12 | 179863 |
| 2025-02-14 | 13.47 | $290.89 | 143900 |
| 2025-02-13 | 13.52 | $290.15 | 226900 |
| 2025-02-12 | 13.41 | $286.97 | 172238 |
| 2025-02-11 | 12.91 | $288.01 | 178300 |
| 2025-02-10 | 12.73 | $291.48 | 150100 |
| 2025-02-07 | 12.85 | $290.33 | 294236 |
| 2025-02-06 | 12.99 | $293.69 | 156100 |
| 2025-02-05 | 13.34 | $295.02 | 133700 |
| 2025-02-04 | 13.58 | $291.57 | 175700 |
| 2025-02-03 | 13.45 | $289.14 | 339000 |
| 2025-01-31 | 13.17 | $291.81 | 299800 |
| 2025-01-30 | 13.54 | $294.71 | 260570 |
| 2025-01-29 | 14.12 | $290.89 | 155829 |
| 2025-01-28 | 14.38 | $292.38 | 217900 |
| 2025-01-27 | 14.65 | $289.85 | 238350 |
| 2025-01-24 | 14.93 | $295.33 | 160500 |
| 2025-01-23 | 15.47 | $296.33 | 157964 |
| 2025-01-22 | 16.15 | $294.70 | 185228 |
| 2025-01-21 | 16.57 | $295.14 | 239000 |
| 2025-01-17 | 17.09 | $290.01 | 169262 |
| 2025-01-16 | 17.99 | $288.96 | 242800 |
| 2025-01-15 | 18.70 | $286.91 | 246705 |
| 2025-01-14 | 19.51 | $282.73 | 246907 |
| 2025-01-13 | 19.73 | $280.65 | 294100 |
| 2025-01-10 | 19.49 | $279.94 | 327803 |
| 2025-01-08 | 19.41 | $283.93 | 199963 |
| 2025-01-07 | 19.56 | $284.17 | 214300 |
| 2025-01-06 | 19.91 | $287.23 | 713564 |
| 2025-01-03 | 20.70 | $286.24 | 220227 |
| 2025-01-02 | 21.07 | $280.59 | 247146 |
| 2024-12-31 | 21.13 | $280.06 | 472151 |
| 2024-12-30 | 21.06 | $280.47 | 228720 |
| 2024-12-27 | 20.87 | $283.28 | 161700 |
| 2024-12-26 | 21.02 | $287.53 | 151465 |
| 2024-12-24 | 21.45 | $286.01 | 107940 |
| 2024-12-23 | 21.65 | $283.20 | 432700 |
| 2024-12-20 | 21.58 | $283.79 | 308621 |
| 2024-12-19 | 21.51 | $280.57 | 326100 |
| 2024-12-18 | 21.57 | $281.53 | 338500 |
| 2024-12-17 | 21.64 | $294.41 | 202200 |
| 2024-12-16 | 22.44 | $297.42 | 217100 |
| 2024-12-13 | 23.10 | $295.02 | 166433 |
| 2024-12-12 | 23.96 | $296.24 | 316722 |
| 2024-12-11 | 24.52 | $298.45 | 216293 |
| 2024-12-10 | 24.99 | $295.45 | 274700 |
| 2024-12-09 | 25.54 | $298.72 | 389208 |
| 2024-12-06 | 25.60 | $302.55 | 194321 |
| 2024-12-05 | 25.18 | $300.38 | 219938 |
| 2024-12-04 | 24.73 | $304.19 | 318700 |
| 2024-12-03 | 23.97 | $301.51 | 421658 |
| 2024-12-02 | 23.37 | $300.96 | 302116 |
| 2024-11-29 | 22.74 | $301.67 | 173300 |
| 2024-11-27 | 21.86 | $300.23 | 200611 |
| 2024-11-26 | 20.96 | $299.96 | 597237 |
| 2024-11-25 | 20.12 | $301.65 | 814806 |
| 2024-11-22 | 18.99 | $297.85 | 357720 |
| 2024-11-21 | 18.16 | $292.61 | 322706 |
| 2024-11-20 | 17.59 | $288.40 | 279800 |
| 2024-11-19 | 17.46 | $285.94 | 272218 |
| 2024-11-18 | 17.56 | $282.38 | 408000 |
| 2024-11-15 | 17.90 | $280.47 | 400518 |
| 2024-11-14 | 18.26 | $284.98 | 463606 |
| 2024-11-13 | 17.99 | $289.21 | 274239 |
| 2024-11-12 | 17.05 | $290.86 | 445900 |
| 2024-11-11 | 15.95 | $294.49 | 362584 |
| 2024-11-08 | 14.37 | $290.26 | 380729 |
| 2024-11-07 | 13.02 | $286.29 | 315851 |
| 2024-11-06 | 11.83 | $284.14 | 439530 |
| 2024-11-05 | 10.85 | $274.19 | 215100 |
| 2024-11-04 | 10.98 | $269.05 | 281966 |
| 2024-11-01 | 11.49 | $268.31 | 225750 |
| 2024-10-31 | 11.92 | $266.84 | 341900 |
| 2024-10-30 | 12.38 | $270.90 | 155029 |
| 2024-10-29 | 12.59 | $271.96 | 183200 |
| 2024-10-28 | 13.13 | $271.54 | 216900 |
| 2024-10-25 | 13.38 | $268.69 | 274921 |
| 2024-10-24 | 13.80 | $268.76 | 190122 |
| 2024-10-23 | 14.52 | $267.49 | 175312 |
| 2024-10-22 | 15.25 | $269.76 | 160822 |
| 2024-10-21 | 15.48 | $271.43 | 177446 |
| 2024-10-18 | 15.52 | $273.70 | 215900 |
| 2024-10-17 | 14.93 | $272.90 | 235700 |
| 2024-10-16 | 14.32 | $274.01 | 200361 |
| 2024-10-15 | 13.74 | $271.85 | 258447 |
| 2024-10-14 | 13.13 | $273.42 | 127836 |
| 2024-10-11 | 12.58 | $272.06 | 151409 |
| 2024-10-10 | 12.18 | $267.37 | 184730 |
| 2024-10-09 | 12.35 | $268.35 | 283048 |
| 2024-10-08 | 12.25 | $266.86 | 145200 |
| 2024-10-07 | 12.38 | $265.48 | 195600 |
| 2024-10-04 | 12.52 | $267.78 | 197900 |
| 2024-10-03 | 12.43 | $264.18 | 387500 |
| 2024-10-02 | 12.72 | $265.34 | 229000 |
| 2024-10-01 | 13.02 | $264.58 | 400794 |
| 2024-09-30 | 13.33 | $267.37 | 203400 |
| 2024-09-27 | 13.29 | $267.65 | 233600 |
| 2024-09-26 | 13.01 | $266.25 | 204232 |
| 2024-09-25 | 12.88 | $264.89 | 192300 |
| 2024-09-24 | 12.77 | $267.66 | 139114 |
| 2024-09-23 | 12.47 | $266.89 | 307315 |
| 2024-09-20 | 12.18 | $266.34 | 217731 |
| 2024-09-19 | 12.00 | $267.41 | 224900 |
| 2024-09-18 | 11.63 | $262.60 | 326400 |
| 2024-09-17 | 11.37 | $262.74 | 252047 |
| 2024-09-16 | 11.40 | $261.12 | 248846 |
| 2024-09-13 | 11.77 | $259.61 | 191900 |
| 2024-09-12 | 12.29 | $255.28 | 210117 |
| 2024-09-11 | 12.53 | $252.32 | 219012 |
| 2024-09-10 | 12.31 | $249.43 | 211100 |
| 2024-09-09 | 11.73 | $249.52 | 167400 |
| 2024-09-06 | 11.37 | $247.69 | 245900 |
| 2024-09-05 | 10.99 | $251.90 | 325100 |
| 2024-09-04 | 10.96 | $253.09 | 204442 |
| 2024-09-03 | 11.05 | $253.46 | 152733 |
| 2024-08-30 | 11.24 | $261.38 | 210200 |
| 2024-08-29 | 11.56 | $260.16 | 159204 |
| 2024-08-28 | 11.76 | $258.14 | 198244 |
| 2024-08-27 | 12.27 | $260.81 | 180200 |
| 2024-08-26 | 12.51 | $262.06 | 276035 |
| 2024-08-23 | 12.49 | $262.58 | 371621 |
| 2024-08-22 | 12.60 | $256.86 | 214531 |
| 2024-08-21 | 13.05 | $259.18 | 191300 |
| 2024-08-20 | 13.63 | $255.50 | 211906 |
| 2024-08-19 | 14.31 | $257.85 | 175521 |
| 2024-08-16 | 15.06 | $254.67 | 292800 |
| 2024-08-15 | 15.59 | $255.01 | 233731 |
| 2024-08-14 | 16.15 | $248.71 | 265917 |
| 2024-08-13 | 16.22 | $249.74 | 301908 |
| 2024-08-12 | 16.19 | $245.35 | 231500 |
| 2024-08-09 | 15.81 | $246.78 | 272806 |
| 2024-08-08 | 15.47 | $247.04 | 268100 |
| 2024-08-07 | 15.07 | $240.63 | 252033 |
| 2024-08-06 | 14.64 | $242.96 | 457967 |
| 2024-08-05 | 14.06 | $240.48 | 361199 |
| 2024-08-02 | 13.13 | $247.08 | 509100 |
| 2024-08-01 | 12.95 | $254.75 | 469100 |
| 2024-07-31 | 13.60 | $261.41 | 395500 |
| 2024-07-30 | 13.35 | $259.31 | 385716 |
| 2024-07-29 | 13.48 | $259.86 | 1.5M |
| 2024-07-26 | 13.42 | $260.82 | 262700 |
| 2024-07-25 | 13.43 | $256.13 | 397747 |
| 2024-07-24 | 13.55 | $254.25 | 336041 |
| 2024-07-23 | 13.68 | $261.19 | 350780 |
| 2024-07-22 | 13.03 | $260.44 | 254006 |
| 2024-07-19 | 12.52 | $257.15 | 274700 |
| 2024-07-18 | 12.20 | $257.85 | 352060 |
| 2024-07-17 | 11.78 | $262.57 | 352374 |
| 2024-07-16 | 10.38 | $267.94 | 454545 |
| 2024-07-15 | 8.80 | $261.29 | 353700 |
| 2024-07-12 | 7.65 | $258.49 | 578824 |
| 2024-07-11 | 6.71 | $255.17 | 282355 |
| 2024-07-10 | 6.18 | $249.74 | 198500 |
| 2024-07-09 | 6.46 | $248.10 | 422110 |
| 2024-07-08 | 6.78 | $250.02 | 251700 |
| 2024-07-05 | 6.76 | $249.54 | 139659 |
| 2024-07-03 | 7.03 | $249.71 | 115334 |
| 2024-07-02 | 7.16 | $248.68 | 219002 |
| 2024-07-01 | 7.48 | $248.27 | 204574 |
| 2024-06-28 | 7.82 | $250.13 | 311621 |
| 2024-06-27 | 8.15 | $250.00 | 205220 |
| 2024-06-26 | 8.32 | $247.91 | 253700 |
| 2024-06-25 | 8.28 | $248.20 | 179737 |
| 2024-06-24 | 8.35 | $249.06 | 314136 |
| 2024-06-21 | 8.60 | $248.65 | 150622 |
| 2024-06-20 | 8.53 | $247.45 | 280045 |
| 2024-06-18 | 8.52 | $248.91 | 274560 |
| 2024-06-17 | 8.75 | $248.26 | 176400 |
| 2024-06-14 | 8.85 | $246.93 | 185837 |
| 2024-06-13 | 8.88 | $250.13 | 113200 |
| 2024-06-12 | 9.34 | $252.44 | 546012 |
| 2024-06-11 | 9.35 | $248.64 | 114800 |
| 2024-06-10 | 9.23 | $249.10 | 134429 |
| 2024-06-07 | 9.10 | $246.92 | 252717 |
| 2024-06-06 | 9.13 | $249.74 | 239624 |
| 2024-06-05 | 9.60 | $250.75 | 242500 |
| 2024-06-04 | 10.09 | $246.20 | 218020 |
| 2024-06-03 | 10.19 | $248.90 | 194800 |
| 2024-05-31 | 10.44 | $250.22 | 224944 |
| 2024-05-30 | 10.58 | $249.38 | 177800 |
| 2024-05-29 | 10.97 | $249.33 | 415300 |
| 2024-05-28 | 11.27 | $252.55 | 158340 |
| 2024-05-24 | 11.79 | $253.07 | 164227 |
| 2024-05-23 | 12.31 | $250.34 | 224633 |
| 2024-05-22 | 12.86 | $254.36 | 94830 |
| 2024-05-21 | 13.03 | $255.75 | 123200 |
| 2024-05-20 | 12.87 | $256.90 | 143861 |
| 2024-05-17 | 12.71 | $255.38 | 183100 |
| 2024-05-16 | 12.68 | $255.17 | 188500 |
| 2024-05-15 | 12.51 | $257.67 | 183900 |
| 2024-05-14 | 12.24 | $254.37 | 165953 |
| 2024-05-13 | 12.29 | $251.78 | 158198 |
| 2024-05-10 | 12.48 | $251.38 | 1.2M |
| 2024-05-09 | 12.68 | $252.41 | 167900 |
| 2024-05-08 | 13.07 | $249.84 | 153200 |
| 2024-05-07 | 13.71 | $252.46 | 138300 |
| 2024-05-06 | 13.97 | $252.02 | 167500 |
| 2024-05-03 | 14.43 | $248.04 | 204819 |
| 2024-05-02 | 15.08 | $245.51 | 295300 |
| 2024-05-01 | 15.29 | $242.03 | 402600 |
| 2024-04-30 | 15.52 | $241.72 | 168100 |
| 2024-04-29 | 15.57 | $247.03 | 171200 |
| 2024-04-26 | 16.05 | $245.30 | 171049 |
| 2024-04-25 | 16.37 | $243.27 | 233846 |
| 2024-04-24 | 16.36 | $244.19 | 374237 |
| 2024-04-23 | 16.68 | $244.63 | 280996 |
| 2024-04-22 | 16.91 | $240.40 | 277480 |
| 2024-04-19 | 16.48 | $237.63 | 457200 |
| 2024-04-18 | 15.79 | $238.85 | 267200 |
| 2024-04-17 | 15.27 | $240.00 | 319959 |
| 2024-04-16 | 14.86 | $242.42 | 255000 |
| 2024-04-15 | 14.53 | $243.26 | 267800 |
| 2024-04-12 | 14.37 | $247.95 | 216479 |
| 2024-04-11 | 14.71 | $252.89 | 179900 |
| 2024-04-10 | 15.37 | $252.28 | 223422 |
| 2024-04-09 | 16.06 | $257.28 | 217101 |
| 2024-04-08 | 16.22 | $255.69 | 280910 |
| 2024-04-05 | 16.50 | $254.38 | 262520 |
| 2024-04-04 | 16.92 | $252.47 | 221124 |
| 2024-04-03 | 17.35 | $255.10 | 193900 |
| 2024-04-02 | 18.07 | $254.05 | 536100 |
| 2024-04-01 | 18.89 | $258.31 | 227600 |
| 2024-03-28 | 19.04 | $260.72 | 196646 |
| 2024-03-27 | 18.79 | $260.10 | 333913 |
| 2024-03-26 | 18.74 | $256.81 | 230800 |
| 2024-03-25 | 18.81 | $257.06 | 157956 |
| 2024-03-22 | 18.95 | $257.00 | 179200 |
| 2024-03-21 | 19.10 | $259.35 | 250208 |
| 2024-03-20 | 18.97 | $257.06 | 165990 |
| 2024-03-19 | 19.15 | $253.08 | 171849 |
| 2024-03-18 | 19.81 | $251.72 | 177100 |
| 2024-03-15 | 20.28 | $251.89 | 302300 |
| 2024-03-14 | 20.85 | $252.51 | 552406 |
| 2024-03-13 | 21.44 | $256.47 | 161432 |
| 2024-03-12 | 21.37 | $255.91 | 215400 |
| 2024-03-11 | 21.41 | $254.90 | 166404 |
| 2024-03-08 | 21.34 | $257.24 | 387674 |
| 2024-03-07 | 20.98 | $258.24 | 331100 |
| 2024-03-06 | 20.92 | $255.56 | 514531 |
| 2024-03-05 | 20.97 | $253.10 | 243500 |
| 2024-03-04 | 21.16 | $257.41 | 220100 |
| 2024-03-01 | 20.61 | $256.62 | 313942 |
| 2024-02-29 | 20.20 | $253.57 | 295518 |
| 2024-02-28 | 19.89 | $251.73 | 181337 |
| 2024-02-27 | 19.80 | $252.48 | 821000 |
| 2024-02-26 | 19.63 | $249.85 | 1.2M |
| 2024-02-23 | 19.67 | $248.02 | 520825 |
| 2024-02-22 | 19.83 | $247.66 | 301397 |
| 2024-02-21 | 20.09 | $243.50 | 263736 |
| 2024-02-20 | 20.75 | $245.77 | 679600 |
| 2024-02-16 | 21.16 | $248.96 | 316574 |
| 2024-02-15 | 20.97 | $251.64 | 282249 |
| 2024-02-14 | 20.72 | $247.37 | 305821 |
| 2024-02-13 | 20.84 | $241.64 | 1.9M |
| 2024-02-12 | 21.27 | $248.61 | 283500 |
| 2024-02-09 | 20.60 | $246.57 | 270529 |
| 2024-02-08 | 20.17 | $243.59 | 210405 |
| 2024-02-07 | 20.06 | $239.78 | 361725 |
| 2024-02-06 | 20.30 | $238.73 | 362600 |
| 2024-02-05 | 20.82 | $236.51 | 365450 |
| 2024-02-02 | 21.56 | $239.21 | 588497 |
| 2024-02-01 | 22.07 | $238.73 | 301700 |
| 2024-01-31 | 22.78 | $234.77 | 220850 |
| 2024-01-30 | 23.49 | $239.45 | 222700 |
| 2024-01-29 | 23.50 | $241.53 | 438526 |
| 2024-01-26 | 23.51 | $237.02 | 237700 |
| 2024-01-25 | 23.84 | $237.02 | 265607 |
| 2024-01-24 | 24.18 | $235.94 | 265413 |
| 2024-01-23 | 24.55 | $238.52 | 211749 |
| 2024-01-22 | 24.69 | $238.77 | 400900 |
| 2024-01-19 | 24.91 | $235.12 | 344569 |
| 2024-01-18 | 25.67 | $232.78 | 192445 |
| 2024-01-17 | 26.74 | $231.00 | 275900 |
| 2024-01-16 | 28.14 | $232.51 | 523300 |
| 2024-01-12 | 29.34 | $234.15 | 268000 |
| 2024-01-11 | 30.19 | $234.84 | 252950 |
| 2024-01-10 | 31.32 | $235.88 | 235653 |
| 2024-01-09 | 32.27 | $235.60 | 190000 |
| 2024-01-08 | 33.17 | $236.84 | 369619 |
| 2024-01-05 | 34.13 | $231.77 | 250738 |
| 2024-01-04 | 35.51 | $232.20 | 199626 |
| 2024-01-03 | 36.76 | $232.05 | 448138 |
| 2024-01-02 | 38.03 | $238.77 | 424822 |
| 2023-12-29 | 38.48 | $241.77 | 221148 |
| 2023-12-28 | 38.16 | $245.17 | 407300 |
| 2023-12-27 | 37.24 | $245.46 | 323831 |
| 2023-12-26 | 36.26 | $244.59 | 368707 |
| 2023-12-22 | 35.30 | $242.34 | 432645 |
| 2023-12-21 | 34.38 | $240.82 | 497038 |
| 2023-12-20 | 33.59 | $236.52 | 310768 |
| 2023-12-19 | 32.76 | $242.07 | 312405 |
| 2023-12-18 | 31.35 | $238.04 | 325414 |
| 2023-12-15 | 30.03 | $237.55 | 556500 |
| 2023-12-14 | 28.65 | $239.14 | 418207 |
| 2023-12-13 | 27.13 | $233.84 | 307849 |
| 2023-12-12 | 25.94 | $227.10 | 278500 |
| 2023-12-11 | 25.16 | $226.64 | 233958 |
| 2023-12-08 | 24.44 | $225.52 | 284990 |
| 2023-12-07 | 23.70 | $223.99 | 222500 |
| 2023-12-06 | 23.15 | $222.95 | 327111 |
| 2023-12-05 | 22.43 | $223.56 | 303987 |
| 2023-12-04 | 21.80 | $226.38 | 270500 |
| 2023-12-01 | 20.87 | $225.14 | 339900 |
| 2023-11-30 | 20.02 | $218.61 | 228038 |
| 2023-11-29 | 19.73 | $217.61 | 268500 |
| 2023-11-28 | 19.41 | $216.31 | 289700 |
| 2023-11-27 | 19.44 | $216.98 | 299032 |
| 2023-11-24 | 19.42 | $217.19 | 105600 |
| 2023-11-22 | 19.38 | $216.17 | 356015 |
| 2023-11-21 | 19.38 | $214.68 | 211246 |
| 2023-11-20 | 19.52 | $216.56 | 289900 |
| 2023-11-17 | 19.67 | $214.54 | 408145 |
| 2023-11-16 | 20.08 | $212.47 | 391208 |
| 2023-11-15 | 20.52 | $215.22 | 481800 |
| 2023-11-14 | 20.51 | $214.47 | 515250 |
| 2023-11-13 | 20.94 | $205.01 | 307600 |
| 2023-11-10 | 21.41 | $205.07 | 327929 |
| 2023-11-09 | 21.84 | $202.66 | 351700 |
| 2023-11-08 | 22.36 | $205.88 | 235200 |
| 2023-11-07 | 23.25 | $207.41 | 253535 |
| 2023-11-06 | 24.21 | $206.58 | 492313 |
| 2023-11-03 | 25.26 | $208.95 | 431105 |
| 2023-11-02 | 26.45 | $203.80 | 352204 |
| 2023-11-01 | 26.79 | $199.66 | 372029 |
| 2023-10-31 | 26.29 | $199.07 | 291328 |
| 2023-10-30 | 25.74 | $197.18 | 254138 |
| 2023-10-27 | 25.06 | $196.36 | 376900 |
| 2023-10-26 | 24.37 | $198.39 | 502907 |
| 2023-10-25 | 23.78 | $198.67 | 284218 |
| 2023-10-24 | 23.26 | $204.04 | 282700 |
| 2023-10-23 | 23.11 | $201.80 | 328200 |
| 2023-10-20 | 22.75 | $203.48 | 260061 |
| 2023-10-19 | 22.64 | $206.23 | 199500 |
| 2023-10-18 | 22.78 | $209.45 | 170869 |
| 2023-10-17 | 23.34 | $214.60 | 398700 |
| 2023-10-16 | 24.13 | $212.26 | 175643 |
| 2023-10-13 | 24.38 | $208.66 | 232507 |
| 2023-10-12 | 24.31 | $210.13 | 204700 |
| 2023-10-11 | 24.38 | $215.31 | 115623 |
| 2023-10-10 | 25.02 | $215.31 | 194733 |
| 2023-10-09 | 25.67 | $212.17 | 185400 |
| 2023-10-06 | 25.57 | $211.02 | 534500 |
| 2023-10-05 | 25.32 | $208.51 | 310500 |
| 2023-10-04 | 24.45 | $208.77 | 241139 |
| 2023-10-03 | 23.46 | $207.72 | 315500 |
| 2023-10-02 | 22.51 | $212.15 | 247517 |
| 2023-09-29 | 21.93 | $214.18 | 188700 |
| 2023-09-28 | 21.67 | $214.79 | 164132 |
| 2023-09-27 | 21.11 | $212.76 | 312200 |
| 2023-09-26 | 19.96 | $210.59 | 226813 |
| 2023-09-25 | 18.68 | $213.46 | 196342 |
| 2023-09-22 | 17.46 | $212.95 | 225900 |
| 2023-09-21 | 16.29 | $213.32 | 186525 |
| 2023-09-20 | 15.09 | $218.28 | 119925 |
| 2023-09-19 | 14.41 | $220.53 | 273600 |
| 2023-09-18 | 13.86 | $221.46 | 133230 |
| 2023-09-15 | 13.52 | $222.49 | 149900 |
| 2023-09-14 | 13.25 | $225.25 | 156100 |
| 2023-09-13 | 13.27 | $223.21 | 96500 |
| 2023-09-12 | 13.10 | $224.72 | 151900 |
| 2023-09-11 | 13.17 | $225.56 | 131400 |
| 2023-09-08 | 13.36 | $224.85 | 162419 |
| 2023-09-07 | 13.55 | $225.95 | 135732 |
| 2023-09-06 | 13.71 | $227.91 | 127107 |
| 2023-09-05 | 14.23 | $227.93 | 183000 |
| 2023-09-01 | 14.95 | $231.78 | 143700 |
| 2023-08-31 | 15.20 | $229.51 | 134600 |
| 2023-08-30 | 15.74 | $229.35 | 187316 |
| 2023-08-29 | 16.46 | $227.86 | 248504 |
| 2023-08-28 | 17.07 | $223.38 | 125201 |
| 2023-08-25 | 17.06 | $222.18 | 180100 |
| 2023-08-24 | 16.73 | $220.40 | 147312 |
| 2023-08-23 | 16.54 | $224.37 | 117000 |
| 2023-08-22 | 16.52 | $221.64 | 174100 |
| 2023-08-21 | 16.12 | $221.50 | 148000 |
| 2023-08-18 | 15.50 | $220.83 | 167820 |
| 2023-08-17 | 14.67 | $219.68 | 191100 |
| 2023-08-16 | 14.08 | $223.41 | 148600 |
| 2023-08-15 | 14.00 | $226.66 | 140948 |
| 2023-08-14 | 14.43 | $229.20 | 228952 |
| 2023-08-11 | 14.88 | $227.96 | 261600 |
| 2023-08-10 | 15.26 | $227.91 | 300300 |
| 2023-08-09 | 15.72 | $227.93 | 172212 |
| 2023-08-08 | 16.00 | $229.79 | 193905 |
| 2023-08-07 | 16.23 | $231.80 | 156800 |
| 2023-08-04 | 16.88 | $231.77 | 258402 |
| 2023-08-03 | 17.77 | $232.60 | 179000 |
| 2023-08-02 | 18.53 | $233.22 | 165714 |
| 2023-08-01 | 19.39 | $238.10 | 151900 |
| 2023-07-31 | 19.75 | $239.48 | 164009 |
| 2023-07-28 | 19.80 | $236.74 | 138700 |
| 2023-07-27 | 20.23 | $233.15 | 152600 |
| 2023-07-26 | 20.69 | $236.64 | 122838 |
| 2023-07-25 | 20.67 | $235.74 | 140535 |
| 2023-07-24 | 20.71 | $235.19 | 202500 |
| 2023-07-21 | 20.76 | $236.08 | 202345 |
| 2023-07-20 | 20.64 | $235.86 | 140900 |
| 2023-07-19 | 20.53 | $238.90 | 306642 |
| 2023-07-18 | 19.91 | $238.56 | 197012 |
| 2023-07-17 | 19.42 | $237.36 | 240000 |
| 2023-07-14 | 19.02 | $235.36 | 202935 |
| 2023-07-13 | 18.55 | $237.88 | 136021 |
| 2023-07-12 | 17.77 | $236.00 | 207837 |
| 2023-07-11 | 17.10 | $233.55 | 137300 |
| 2023-07-10 | 16.68 | $230.96 | 190944 |
| 2023-07-07 | 16.59 | $226.24 | 232149 |
| 2023-07-06 | 16.84 | $224.47 | 158907 |
| 2023-07-05 | 17.51 | $227.81 | 185700 |
| 2023-07-03 | 17.23 | $229.72 | 108720 |
| 2023-06-30 | 16.57 | $229.74 | 158400 |
| 2023-06-29 | 15.88 | $227.81 | 99618 |
| 2023-06-28 | 15.45 | $225.53 | 196600 |
| 2023-06-27 | 15.30 | $224.33 | 153617 |
| 2023-06-26 | 15.32 | $220.44 | 227500 |
| 2023-06-23 | 15.68 | $220.38 | 144000 |
| 2023-06-22 | 16.15 | $223.81 | 118600 |
| 2023-06-21 | 16.25 | $224.72 | 137708 |
| 2023-06-20 | 16.13 | $225.97 | 178722 |
| 2023-06-16 | 15.84 | $227.11 | 200510 |
| 2023-06-15 | 15.11 | $228.54 | 211723 |
| 2023-06-14 | 14.48 | $226.73 | 210700 |
| 2023-06-13 | 13.81 | $228.32 | 249248 |
| 2023-06-12 | 12.70 | $225.19 | 166346 |
| 2023-06-09 | 11.87 | $222.75 | 133100 |
| 2023-06-08 | 11.06 | $224.42 | 109048 |
| 2023-06-07 | 10.28 | $224.64 | 157140 |
| 2023-06-06 | 9.22 | $223.22 | 229702 |
| 2023-06-05 | 8.36 | $219.46 | 301547 |
| 2023-06-02 | 7.87 | $221.17 | 179371 |
| 2023-06-01 | 7.35 | $216.12 | 189244 |
| 2023-05-31 | 7.43 | $213.61 | 165907 |
| 2023-05-30 | 7.82 | $214.88 | 181600 |
| 2023-05-26 | 7.82 | $214.62 | 136428 |
| 2023-05-25 | 8.15 | $212.44 | 128800 |
| 2023-05-24 | 8.48 | $213.86 | 125919 |
| 2023-05-23 | 8.80 | $215.93 | 190422 |
| 2023-05-22 | 8.50 | $218.38 | 232300 |
| 2023-05-19 | 8.07 | $215.98 | 123600 |
| 2023-05-18 | 7.76 | $217.05 | 121251 |
| 2023-05-17 | 7.58 | $215.31 | 156039 |
| 2023-05-16 | 7.66 | $211.98 | 112919 |
| 2023-05-15 | 8.02 | $215.62 | 141200 |
| 2023-05-12 | 8.32 | $212.58 | 77439 |
| 2023-05-11 | 8.55 | $212.94 | 141734 |
| 2023-05-10 | 8.92 | $214.40 | 178100 |
| 2023-05-09 | 9.38 | $213.26 | 91710 |
| 2023-05-08 | 9.58 | $213.62 | 137000 |
| 2023-05-05 | 9.84 | $213.36 | 157700 |
| 2023-05-04 | 10.08 | $209.12 | 176100 |
| 2023-05-03 | 9.81 | $211.43 | 118268 |
| 2023-05-02 | 9.90 | $210.59 | 168407 |
| 2023-05-01 | 9.83 | $214.31 | 128900 |
| 2023-04-28 | 10.29 | $213.69 | 145300 |
| 2023-04-27 | 10.68 | $211.86 | 152554 |
| 2023-04-26 | 10.73 | $209.55 | 180037 |
| 2023-04-25 | 10.84 | $211.25 | 138800 |
| 2023-04-24 | 11.25 | $216.25 | 90242 |
| 2023-04-21 | 11.32 | $216.85 | 174800 |
| 2023-04-20 | 11.39 | $215.69 | 121374 |
| 2023-04-19 | 11.53 | $217.02 | 86734 |
| 2023-04-18 | 11.65 | $217.20 | 313900 |
| 2023-04-17 | 11.61 | $217.13 | 459100 |
| 2023-04-14 | 11.75 | $215.44 | 119725 |
| 2023-04-13 | 11.89 | $216.74 | 159708 |
| 2023-04-12 | 12.12 | $213.75 | 141800 |
| 2023-04-11 | 12.36 | $215.35 | 185900 |
| 2023-04-10 | 12.80 | $213.56 | 229600 |
| 2023-04-06 | 13.35 | $211.10 | 137413 |
| 2023-04-05 | 13.65 | $210.71 | 124028 |
| 2023-04-04 | 14.01 | $213.47 | 134700 |
| 2023-04-03 | 14.74 | $216.34 | 173505 |
| 2023-03-31 | 15.32 | $216.41 | 150400 |
| 2023-03-30 | 15.96 | $211.95 | 248054 |
| 2023-03-29 | 16.63 | $211.36 | 134507 |
| 2023-03-28 | 17.04 | $207.92 | 119128 |
| 2023-03-27 | 17.11 | $208.25 | 232600 |
| 2023-03-24 | 17.18 | $206.52 | 124009 |
| 2023-03-23 | 16.89 | $205.68 | 155144 |
| 2023-03-22 | 16.70 | $205.83 | 162035 |
| 2023-03-21 | 16.68 | $211.24 | 213517 |
| 2023-03-20 | 17.07 | $207.43 | 162716 |
| 2023-03-17 | 17.02 | $205.27 | 230200 |
| 2023-03-16 | 16.94 | $209.54 | 253938 |
| 2023-03-15 | 16.85 | $206.48 | 273631 |
| 2023-03-14 | 16.32 | $209.53 | 226331 |
| 2023-03-13 | 16.11 | $205.97 | 542976 |
| 2023-03-10 | 15.54 | $207.27 | 346500 |
| 2023-03-09 | 15.17 | $213.90 | 135106 |
| 2023-03-08 | 15.68 | $219.36 | 139500 |
| 2023-03-07 | 16.25 | $219.21 | 152739 |
| 2023-03-06 | 16.66 | $221.95 | 138940 |
| 2023-03-03 | 16.76 | $224.52 | 292639 |
| 2023-03-02 | 16.89 | $220.58 | 304723 |
| 2023-03-01 | 17.50 | $219.15 | 164344 |
| 2023-02-28 | 17.91 | $218.75 | 148200 |
| 2023-02-27 | 18.26 | $218.61 | 137930 |
| 2023-02-24 | 18.63 | $217.77 | 178800 |
| 2023-02-23 | 19.28 | $220.78 | 144343 |
| 2023-02-22 | 19.82 | $219.89 | 136312 |
| 2023-02-21 | 20.49 | $218.71 | 171852 |
| 2023-02-17 | 21.14 | $225.10 | 177206 |
| 2023-02-16 | 21.26 | $225.96 | 315400 |
| 2023-02-15 | 21.11 | $229.35 | 245046 |
| 2023-02-14 | 20.95 | $226.10 | 489614 |
| 2023-02-13 | 20.95 | $225.04 | 143600 |
| 2023-02-10 | 21.12 | $222.29 | 179800 |
| 2023-02-09 | 21.54 | $223.62 | 224330 |
| 2023-02-08 | 21.74 | $226.58 | 229236 |
| 2023-02-07 | 21.52 | $229.43 | 196700 |
| 2023-02-06 | 21.29 | $226.84 | 287539 |
| 2023-02-03 | 20.80 | $230.37 | 278400 |
| 2023-02-02 | 19.82 | $233.54 | 364600 |
| 2023-02-01 | 18.51 | $228.89 | 261448 |
| 2023-01-31 | 17.41 | $223.95 | 669846 |
| 2023-01-30 | 16.74 | $218.75 | 418600 |
| 2023-01-27 | 16.19 | $222.53 | 475911 |
| 2023-01-26 | 15.53 | $220.24 | 192348 |
| 2023-01-25 | 15.01 | $218.37 | 156200 |
| 2023-01-24 | 14.69 | $218.46 | 174126 |
| 2023-01-23 | 13.79 | $219.67 | 414200 |
| 2023-01-20 | 12.84 | $215.53 | 359005 |
| 2023-01-19 | 12.19 | $211.10 | 433100 |
| 2023-01-18 | 11.75 | $214.22 | 828400 |
| 2023-01-17 | 10.67 | $216.55 | 242636 |
| 2023-01-13 | 9.74 | $216.15 | 329030 |
| 2023-01-12 | 8.87 | $214.56 | 478800 |
| 2023-01-11 | 8.09 | $211.96 | 247702 |
| 2023-01-10 | 7.51 | $208.35 | 432300 |
| 2023-01-09 | 7.27 | $205.09 | 200900 |
| 2023-01-06 | 7.10 | $203.51 | 239342 |
| 2023-01-05 | 7.31 | $199.56 | 230000 |
| 2023-01-04 | 7.54 | $201.96 | 258532 |
| 2023-01-03 | 7.92 | $198.77 | 288235 |
| 2022-12-30 | 8.32 | $200.54 | 334114 |
| 2022-12-29 | 8.41 | $200.71 | 313953 |
| 2022-12-28 | 8.51 | $195.34 | 362196 |
| 2022-12-27 | 8.36 | $198.12 | 379900 |
| 2022-12-23 | 8.44 | $200.11 | 227344 |
| 2022-12-22 | 8.55 | $200.13 | 419200 |
| 2022-12-21 | 8.66 | $203.31 | 309900 |
| 2022-12-20 | 9.05 | $199.96 | 255000 |
| 2022-12-19 | 9.26 | $198.79 | 323918 |
| 2022-12-16 | 9.54 | $202.89 | 276800 |
| 2022-12-15 | 9.96 | $204.84 | 452903 |
| 2022-12-14 | 10.05 | $210.71 | 238300 |
| 2022-12-13 | 9.68 | $211.40 | 288534 |
| 2022-12-12 | 9.21 | $208.64 | 245700 |
| 2022-12-09 | 9.49 | $205.55 | 260547 |
| 2022-12-08 | 9.85 | $208.02 | 292900 |
| 2022-12-07 | 10.19 | $205.27 | 403900 |
| 2022-12-06 | 10.66 | $205.72 | 518400 |
| 2022-12-05 | 11.15 | $210.44 | 361804 |
| 2022-12-02 | 11.27 | $216.05 | 254900 |
| 2022-12-01 | 11.12 | $215.31 | 312023 |
| 2022-11-30 | 10.81 | $214.53 | 391511 |
| 2022-11-29 | 10.68 | $207.27 | 301300 |
| 2022-11-28 | 11.04 | $207.18 | 226900 |
| 2022-11-25 | 11.43 | $211.33 | 125700 |
| 2022-11-23 | 11.47 | $211.09 | 163304 |
| 2022-11-22 | 11.51 | $209.41 | 261200 |
| 2022-11-21 | 11.75 | $207.12 | 282908 |
| 2022-11-18 | 12.12 | $208.91 | 330800 |
| 2022-11-17 | 12.40 | $208.09 | 239900 |
| 2022-11-16 | 12.91 | $211.21 | 426415 |
| 2022-11-15 | 13.01 | $216.09 | 381131 |
| 2022-11-14 | 12.76 | $211.79 | 172336 |
| 2022-11-11 | 12.72 | $214.93 | 370819 |
| 2022-11-10 | 12.67 | $211.28 | 468432 |
| 2022-11-09 | 13.00 | $196.72 | 210602 |
| 2022-11-08 | 13.03 | $202.34 | 354800 |
| 2022-11-07 | 13.38 | $201.40 | 262600 |
| 2022-11-04 | 13.46 | $200.72 | 419318 |
| 2022-11-03 | 13.55 | $200.38 | 184136 |
| 2022-11-02 | 13.49 | $201.44 | 372712 |
| 2022-11-01 | 13.73 | $209.38 | 349549 |
| 2022-10-31 | 14.23 | $208.86 | 199800 |
| 2022-10-28 | 14.96 | $209.10 | 368500 |
| 2022-10-27 | 15.67 | $205.00 | 307100 |
| 2022-10-26 | 16.48 | $205.70 | 345025 |
| 2022-10-25 | 17.34 | $205.14 | 349431 |
| 2022-10-24 | 17.80 | $198.55 | 293645 |
| 2022-10-21 | 17.60 | $198.13 | 411600 |
| 2022-10-20 | 17.31 | $194.36 | 307346 |
| 2022-10-19 | 17.10 | $196.28 | 325139 |
| 2022-10-18 | 16.97 | $201.56 | 377132 |
| 2022-10-17 | 17.22 | $198.81 | 348000 |
| 2022-10-14 | 16.87 | $192.00 | 318900 |
| 2022-10-13 | 16.51 | $198.16 | 346900 |
| 2022-10-12 | 15.89 | $195.22 | 319600 |
| 2022-10-11 | 15.58 | $195.98 | 444600 |
| 2022-10-10 | 15.25 | $196.64 | 207900 |
| 2022-10-07 | 15.11 | $199.49 | 241003 |
| 2022-10-06 | 15.22 | $206.56 | 221948 |
| 2022-10-05 | 15.95 | $207.58 | 234735 |
| 2022-10-04 | 16.59 | $208.54 | 505538 |
| 2022-10-03 | 17.35 | $200.37 | 435456 |
| 2022-09-30 | 17.43 | $195.13 | 306800 |
| 2022-09-29 | 17.39 | $196.36 | 251058 |
| 2022-09-28 | 17.08 | $200.86 | 483426 |
| 2022-09-27 | 16.82 | $194.23 | 335412 |
| 2022-09-26 | 16.04 | $192.77 | 332445 |
| 2022-09-23 | 15.22 | $195.41 | 432414 |
| 2022-09-22 | 14.26 | $200.08 | 271719 |
| 2022-09-21 | 13.63 | $205.91 | 204400 |
| 2022-09-20 | 13.46 | $209.11 | 214191 |
| 2022-09-19 | 13.45 | $212.60 | 179000 |
| 2022-09-16 | 13.53 | $211.21 | 312100 |
| 2022-09-15 | 13.67 | $215.77 | 323800 |
| 2022-09-14 | 14.24 | $217.16 | 401500 |
| 2022-09-13 | 14.65 | $216.10 | 188749 |
| 2022-09-12 | 15.18 | $225.49 | 178900 |
| 2022-09-09 | 15.48 | $223.08 | 195300 |
| 2022-09-08 | 15.99 | $218.54 | 182045 |
| 2022-09-07 | 16.69 | $215.58 | 149940 |
| 2022-09-06 | 17.15 | $209.76 | 260022 |
| 2022-09-02 | 17.16 | $210.62 | 268658 |
| 2022-09-01 | 17.31 | $212.44 | 228700 |
| 2022-08-31 | 17.17 | $214.85 | 209203 |
| 2022-08-30 | 17.52 | $215.72 | 225929 |
| 2022-08-29 | 17.90 | $218.41 | 187321 |
| 2022-08-26 | 18.56 | $220.21 | 284414 |
| 2022-08-25 | 19.53 | $228.73 | 227200 |
| 2022-08-24 | 19.90 | $225.39 | 151900 |
| 2022-08-23 | 20.51 | $222.43 | 201540 |
| 2022-08-22 | 21.29 | $222.31 | 292900 |
| 2022-08-19 | 22.14 | $227.31 | 303300 |
| 2022-08-18 | 22.52 | $233.24 | 165900 |
| 2022-08-17 | 22.34 | $232.05 | 216649 |
| 2022-08-16 | 22.15 | $236.70 | 238026 |
| 2022-08-15 | 21.52 | $237.17 | 410462 |
| 2022-08-12 | 20.77 | $236.35 | 248502 |
| 2022-08-11 | 20.05 | $231.74 | 535900 |
| 2022-08-10 | 19.30 | $232.48 | 437400 |
| 2022-08-09 | 18.78 | $224.67 | 392702 |
| 2022-08-08 | 18.55 | $229.67 | 349900 |
| 2022-08-05 | 17.68 | $227.31 | 176700 |
| 2022-08-04 | 17.12 | $225.20 | 195731 |
| 2022-08-03 | 16.68 | $224.87 | 350000 |
| 2022-08-02 | 16.22 | $220.67 | 352076 |
| 2022-08-01 | 15.95 | $220.02 | 243000 |
| 2022-07-29 | 15.79 | $220.10 | 322700 |
| 2022-07-28 | 15.66 | $218.28 | 249549 |
| 2022-07-27 | 15.71 | $214.54 | 360941 |
| 2022-07-26 | 16.02 | $208.71 | 305100 |
| 2022-07-25 | 16.77 | $211.46 | 269300 |
| 2022-07-22 | 17.44 | $211.85 | 335916 |
| 2022-07-21 | 18.04 | $216.08 | 311900 |
| 2022-07-20 | 18.48 | $213.63 | 619618 |
| 2022-07-19 | 19.09 | $208.84 | 391000 |
| 2022-07-18 | 19.99 | $201.56 | 620324 |
| 2022-07-15 | 20.75 | $202.78 | 562000 |
| 2022-07-14 | 21.14 | $198.81 | 464495 |
| 2022-07-13 | 21.19 | $200.86 | 397109 |
| 2022-07-12 | 21.33 | $200.70 | 1.9M |
| 2022-07-11 | 21.67 | $202.59 | 238320 |
| 2022-07-08 | 22.27 | $207.33 | 342600 |
| 2022-07-07 | 23.10 | $207.93 | 272107 |
| 2022-07-06 | 23.85 | $202.09 | 319831 |
| 2022-07-05 | 24.35 | $203.33 | 339000 |
| 2022-07-01 | 24.71 | $199.53 | 309605 |
| 2022-06-30 | 24.74 | $197.03 | 341100 |
| 2022-06-29 | 24.76 | $199.74 | 334400 |
| 2022-06-28 | 25.01 | $201.44 | 327948 |
| 2022-06-27 | 25.52 | $206.36 | 399400 |
| 2022-06-24 | 26.25 | $206.60 | 416012 |
| 2022-06-23 | 26.90 | $199.67 | 485831 |
| 2022-06-22 | 26.96 | $194.45 | 298100 |
| 2022-06-21 | 26.62 | $194.24 | 472400 |
| 2022-06-17 | 26.39 | $191.51 | 481530 |
| 2022-06-16 | 25.74 | $188.16 | 544719 |
| 2022-06-15 | 25.06 | $197.66 | 397800 |
| 2022-06-14 | 24.69 | $193.95 | 792381 |
| 2022-06-13 | 23.81 | $194.71 | 605714 |
| 2022-06-10 | 22.96 | $205.39 | 324629 |
| 2022-06-09 | 22.68 | $212.06 | 186600 |
| 2022-06-08 | 22.94 | $217.40 | 326643 |
| 2022-06-07 | 23.64 | $220.05 | 265224 |
| 2022-06-06 | 24.34 | $216.93 | 287539 |
| 2022-06-03 | 25.20 | $216.70 | 237300 |
| 2022-06-02 | 25.98 | $219.51 | 256817 |
| 2022-06-01 | 26.80 | $212.31 | 398524 |
| 2022-05-31 | 27.35 | $214.47 | 304200 |
| 2022-05-27 | 28.19 | $218.01 | 262500 |
| 2022-05-26 | 29.07 | $211.15 | 288236 |
| 2022-05-25 | 29.39 | $206.26 | 253800 |
| 2022-05-24 | 29.15 | $202.47 | 293842 |
| 2022-05-23 | 28.65 | $207.33 | 330730 |
| 2022-05-20 | 28.35 | $206.09 | 351830 |
| 2022-05-19 | 28.04 | $205.73 | 405478 |
| 2022-05-18 | 27.79 | $203.57 | 469554 |
| 2022-05-17 | 27.57 | $211.61 | 372700 |
| 2022-05-16 | 27.58 | $205.44 | 351845 |
| 2022-05-13 | 27.34 | $208.55 | 580849 |
| 2022-05-12 | 27.09 | $199.39 | 819866 |
| 2022-05-11 | 25.88 | $195.75 | 916802 |
| 2022-05-10 | 24.71 | $201.88 | 704725 |
| 2022-05-09 | 23.53 | $201.84 | 576058 |
| 2022-05-06 | 22.48 | $213.82 | 530900 |
| 2022-05-05 | 21.91 | $218.71 | 365500 |
| 2022-05-04 | 21.65 | $229.83 | 360707 |
| 2022-05-03 | 21.63 | $223.88 | 265756 |
| 2022-05-02 | 20.98 | $224.03 | 471040 |
| 2022-04-29 | 20.18 | $220.76 | 374300 |
| 2022-04-28 | 19.48 | $227.57 | 296266 |
| 2022-04-27 | 18.65 | $223.17 | 405800 |
| 2022-04-26 | 17.88 | $223.91 | 299400 |
| 2022-04-25 | 17.16 | $232.58 | 227332 |
| 2022-04-22 | 16.57 | $229.41 | 248500 |
| 2022-04-21 | 16.12 | $235.52 | 352200 |
| 2022-04-20 | 16.04 | $241.72 | 159313 |
| 2022-04-19 | 16.51 | $242.04 | 233251 |
| 2022-04-18 | 16.86 | $235.99 | 261200 |
| 2022-04-14 | 16.77 | $238.91 | 187723 |
| 2022-04-13 | 17.05 | $242.50 | 154400 |
| 2022-04-12 | 17.31 | $237.58 | 218100 |
| 2022-04-11 | 17.58 | $237.67 | 244640 |
| 2022-04-08 | 17.48 | $239.49 | 187100 |
| 2022-04-07 | 17.55 | $242.25 | 229480 |
| 2022-04-06 | 17.63 | $242.62 | 171100 |
| 2022-04-05 | 17.83 | $246.86 | 200520 |
| 2022-04-04 | 18.55 | $253.27 | 167080 |
| 2022-04-01 | 19.33 | $251.01 | 166044 |
| 2022-03-31 | 20.34 | $248.13 | 189405 |
| 2022-03-30 | 21.41 | $251.20 | 382400 |
| 2022-03-29 | 22.36 | $255.74 | 285525 |
| 2022-03-28 | 23.36 | $247.36 | 203026 |
| 2022-03-25 | 24.00 | $246.47 | 127805 |
| 2022-03-24 | 24.75 | $247.94 | 136853 |
| 2022-03-23 | 25.50 | $244.79 | 278500 |
| 2022-03-22 | 26.39 | $249.40 | 468638 |
| 2022-03-21 | 27.49 | $245.98 | 322014 |
| 2022-03-18 | 28.54 | $248.33 | 192800 |
| 2022-03-17 | 29.60 | $243.87 | 182826 |
| 2022-03-16 | 30.33 | $238.65 | 276249 |
| 2022-03-15 | 30.63 | $229.20 | 234208 |
| 2022-03-14 | 29.95 | $224.28 | 217900 |
| 2022-03-11 | 29.24 | $230.61 | 237400 |
| 2022-03-10 | 28.84 | $236.08 | 133002 |
| 2022-03-09 | 28.54 | $237.68 | 202851 |
| 2022-03-08 | 28.32 | $229.82 | 271800 |
| 2022-03-07 | 27.70 | $228.72 | 408600 |
| 2022-03-04 | 27.11 | $236.41 | 221500 |
| 2022-03-03 | 26.82 | $240.89 | 189929 |
| 2022-03-02 | 26.81 | $245.83 | 266422 |
| 2022-03-01 | 26.91 | $241.60 | 290700 |
| 2022-02-28 | 26.95 | $244.89 | 228400 |
| 2022-02-25 | 27.06 | $243.60 | 318400 |
| 2022-02-24 | 26.88 | $238.55 | 579834 |
| 2022-02-23 | 26.23 | $229.69 | 273000 |
| 2022-02-22 | 25.88 | $235.02 | 254940 |
| 2022-02-18 | 25.76 | $238.61 | 310500 |
| 2022-02-17 | 25.87 | $241.59 | 207328 |
| 2022-02-16 | 26.21 | $249.76 | 215261 |
| 2022-02-15 | 26.94 | $250.42 | 262400 |
| 2022-02-14 | 27.73 | $243.56 | 219100 |
| 2022-02-11 | 28.26 | $244.78 | 241500 |
| 2022-02-10 | 28.88 | $249.32 | 581500 |
| 2022-02-09 | 29.86 | $253.60 | 235306 |
| 2022-02-08 | 30.65 | $246.91 | 349220 |
| 2022-02-07 | 30.87 | $243.63 | 224700 |
| 2022-02-04 | 31.02 | $242.79 | 407688 |
| 2022-02-03 | 30.97 | $240.19 | 291210 |
| 2022-02-02 | 31.02 | $246.41 | 414200 |
| 2022-02-01 | 31.32 | $249.03 | 411629 |
| 2022-01-31 | 31.58 | $245.64 | 369602 |
| 2022-01-28 | 31.53 | $236.25 | 369207 |
| 2022-01-27 | 30.41 | $229.67 | 498071 |
| 2022-01-26 | 29.32 | $234.73 | 600031 |
| 2022-01-25 | 28.34 | $237.93 | 349728 |
| 2022-01-24 | 26.97 | $244.33 | 803023 |
| 2022-01-21 | 25.54 | $238.92 | 524771 |
| 2022-01-20 | 24.39 | $243.85 | 622400 |
| 2022-01-19 | 23.41 | $247.12 | 438200 |
| 2022-01-18 | 22.54 | $249.75 | 530102 |
| 2022-01-14 | 21.75 | $258.18 | 321800 |
| 2022-01-13 | 21.16 | $259.96 | 276837 |
| 2022-01-12 | 20.88 | $265.47 | 211200 |
| 2022-01-11 | 20.93 | $267.09 | 456223 |
| 2022-01-10 | 20.63 | $263.26 | 544300 |
| 2022-01-07 | 19.80 | $263.85 | 394500 |
| 2022-01-06 | 19.42 | $268.01 | 446700 |
| 2022-01-05 | 19.07 | $268.05 | 452424 |
| 2022-01-04 | 18.96 | $279.83 | 1.2M |
| 2022-01-03 | 19.73 | $282.83 | 412030 |
| 2021-12-31 | 20.76 | $281.79 | 181700 |
| 2021-12-30 | 21.58 | $282.51 | 227300 |
| 2021-12-29 | 22.45 | $281.44 | 286300 |
| 2021-12-28 | 23.48 | $281.00 | 160400 |
| 2021-12-27 | 24.70 | $283.40 | 159000 |
| 2021-12-23 | 25.81 | $281.34 | 163007 |
| 2021-12-22 | 26.81 | $279.18 | 220789 |
| 2021-12-21 | 27.55 | $276.99 | 288309 |
| 2021-12-20 | 28.08 | $269.23 | 518700 |
| 2021-12-17 | 27.66 | $273.07 | 566046 |
| 2021-12-16 | 27.22 | $269.22 | 272035 |
| 2021-12-15 | 26.93 | $275.99 | 462392 |
| 2021-12-14 | 26.37 | $271.37 | 458800 |
| 2021-12-13 | 25.91 | $274.70 | 195842 |
| 2021-12-10 | 25.66 | $276.34 | 213400 |
| 2021-12-09 | 25.60 | $278.07 | 340145 |
| 2021-12-08 | 25.75 | $285.46 | 291100 |
| 2021-12-07 | 26.12 | $282.59 | 242009 |
| 2021-12-06 | 26.29 | $274.05 | 476110 |
| 2021-12-03 | 25.12 | $270.37 | 347624 |
| 2021-12-02 | 23.91 | $276.20 | 296748 |
| 2021-12-01 | 22.81 | $270.54 | 306011 |
| 2021-11-30 | 21.68 | $277.55 | 360000 |
| 2021-11-29 | 20.82 | $282.96 | 276600 |
| 2021-11-26 | 20.32 | $281.91 | 249400 |
| 2021-11-24 | 19.74 | $288.74 | 123443 |
| 2021-11-23 | 19.47 | $286.69 | 284234 |
| 2021-11-22 | 19.18 | $289.45 | 275200 |
| 2021-11-19 | 19.45 | $293.73 | 313000 |
| 2021-11-18 | 20.36 | $295.47 | 166594 |
| 2021-11-17 | 21.42 | $298.33 | 273800 |
| 2021-11-16 | 22.09 | $302.07 | 519800 |
| 2021-11-15 | 22.52 | $300.16 | 163100 |
| 2021-11-12 | 22.89 | $302.14 | 249694 |
| 2021-11-11 | 23.42 | $300.64 | 224709 |
| 2021-11-10 | 24.09 | $298.90 | 235900 |
| 2021-11-09 | 24.79 | $305.11 | 105300 |
| 2021-11-08 | 24.67 | $305.79 | 157822 |
| 2021-11-05 | 24.18 | $304.20 | 287100 |
| 2021-11-04 | 23.66 | $303.54 | 789848 |
| 2021-11-03 | 23.00 | $303.53 | 166115 |
| 2021-11-02 | 22.45 | $301.00 | 151100 |
| 2021-11-01 | 22.07 | $301.66 | 212414 |
| 2021-10-29 | 21.68 | $295.60 | 129813 |
| 2021-10-28 | 21.80 | $295.10 | 108919 |
| 2021-10-27 | 22.04 | $289.13 | 130600 |
| 2021-10-26 | 22.40 | $293.60 | 158400 |
| 2021-10-25 | 22.17 | $295.62 | 103808 |
| 2021-10-22 | 21.97 | $293.30 | 122000 |
| 2021-10-21 | 21.92 | $294.02 | 132200 |
| 2021-10-20 | 21.93 | $291.86 | 296338 |
| 2021-10-19 | 22.06 | $291.18 | 134249 |
| 2021-10-18 | 22.24 | $288.90 | 143400 |
| 2021-10-15 | 22.75 | $288.27 | 164700 |
| 2021-10-14 | 23.09 | $288.88 | 134007 |
| 2021-10-13 | 23.66 | $283.68 | 117741 |
| 2021-10-12 | 24.80 | $281.36 | 144200 |
| 2021-10-11 | 26.05 | $279.21 | 71606 |
| 2021-10-08 | 27.36 | $280.77 | 85200 |
| 2021-10-07 | 28.70 | $283.96 | 137128 |
| 2021-10-06 | 29.98 | $279.64 | 269100 |
| 2021-10-05 | 31.13 | $279.15 | 308000 |
| 2021-10-04 | 32.60 | $278.07 | 267300 |
| 2021-10-01 | 34.15 | $283.44 | 178907 |
| 2021-09-30 | 35.86 | $280.16 | 158974 |
| 2021-09-29 | 37.59 | $282.53 | 126908 |
| 2021-09-28 | 39.20 | $283.91 | 213083 |
| 2021-09-27 | 40.74 | $292.08 | 140942 |
| 2021-09-24 | 41.64 | $292.01 | 190500 |
| 2021-09-23 | 42.41 | $294.13 | 174700 |
| 2021-09-22 | 43.20 | $290.42 | 81629 |
| 2021-09-21 | 44.22 | $286.91 | 98304 |
| 2021-09-20 | 45.58 | $285.49 | 217100 |
| 2021-09-17 | 47.10 | $291.08 | 158057 |
| 2021-09-16 | 47.81 | $290.89 | 139218 |
| 2021-09-15 | 48.56 | $289.96 | 106531 |
| 2021-09-14 | 49.44 | $287.84 | 161900 |
| 2021-09-13 | 50.32 | $289.66 | 175300 |
| 2021-09-10 | 51.20 | $289.94 | 110823 |
| 2021-09-09 | 51.84 | $292.25 | 149003 |
| 2021-09-08 | 52.24 | $292.43 | 284227 |
| 2021-09-07 | 52.68 | $294.86 | 163000 |
| 2021-09-03 | 52.70 | $297.37 | 103600 |
| 2021-09-02 | 52.55 | $297.17 | 96427 |
| 2021-09-01 | 52.39 | $294.35 | 139200 |
| 2021-08-31 | 52.30 | $291.61 | 107400 |
| 2021-08-30 | 52.31 | $292.11 | 102700 |
| 2021-08-27 | 52.33 | $291.16 | 148600 |
| 2021-08-26 | 52.37 | $285.00 | 113200 |
| 2021-08-25 | 52.54 | $286.86 | 139400 |
| 2021-08-24 | 52.64 | $285.55 | 105823 |
| 2021-08-23 | 52.81 | $282.82 | 121500 |
| 2021-08-20 | 53.07 | $278.20 | 167338 |
| 2021-08-19 | 53.50 | $274.11 | 148300 |
| 2021-08-18 | 54.04 | $276.15 | 138800 |
| 2021-08-17 | 54.36 | $277.96 | 139500 |
| 2021-08-16 | 54.71 | $281.08 | 98553 |
| 2021-08-13 | 54.76 | $283.08 | 83000 |
| 2021-08-12 | 54.50 | $284.30 | 89220 |
| 2021-08-11 | 54.20 | $284.50 | 127313 |
| 2021-08-10 | 53.88 | $284.37 | 97100 |
| 2021-08-09 | 53.31 | $286.80 | 99837 |
| 2021-08-06 | 52.60 | $287.30 | 116900 |
| 2021-08-05 | 51.83 | $288.17 | 112600 |
| 2021-08-04 | 51.03 | $285.51 | 131300 |
| 2021-08-03 | 50.21 | $285.80 | 97903 |
| 2021-08-02 | 49.35 | $285.64 | 133700 |
| 2021-07-30 | 48.27 | $285.94 | 224705 |
| 2021-07-29 | 47.13 | $286.76 | 177200 |
| 2021-07-28 | 45.89 | $285.19 | 127300 |
| 2021-07-27 | 44.61 | $281.19 | 133525 |
| 2021-07-26 | 43.28 | $284.14 | 142000 |
| 2021-07-23 | 41.59 | $284.84 | 228600 |
| 2021-07-22 | 39.81 | $283.18 | 92000 |
| 2021-07-21 | 37.94 | $284.81 | 107152 |
| 2021-07-20 | 35.98 | $281.01 | 182033 |
| 2021-07-19 | 33.92 | $273.65 | 220845 |
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