Is Woodward, Inc. (WWD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Woodward, Inc. (WWD) research center and poll results.
NASDAQ : WWD
Woodward, Inc.
$392.88 USD
-$1.24 (-0.31%)
- Volume
- 485.03K
- Average Volume
- 823.93K
- Market Capitalization
- $23.41B
- P/E Ratio
- 45.68
- Dividend Yield
- 0.31%
- Price Target
- $433.50
- Year High
- $450.92
- Year Low
- $233.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.14
- Current Ratio
- $1.73
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
414.77
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
84.20
Average
170.42
Maximum
418.26
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 414.77 | $392.88 | 503800 |
| 2026-07-16 | 416.86 | $394.12 | 432497 |
| 2026-07-15 | 418.23 | $401.99 | 559104 |
| 2026-07-14 | 418.26 | $397.89 | 425852 |
| 2026-07-13 | 417.71 | $396.93 | 472700 |
| 2026-07-10 | 417.27 | $406.40 | 717516 |
| 2026-07-09 | 415.32 | $403.48 | 751700 |
| 2026-07-08 | 414.18 | $399.58 | 700138 |
| 2026-07-07 | 412.19 | $404.84 | 597122 |
| 2026-07-06 | 409.83 | $423.48 | 424900 |
| 2026-07-02 | 406.68 | $418.02 | 836000 |
| 2026-07-01 | 403.28 | $420.93 | 801462 |
| 2026-06-30 | 399.47 | $425.44 | 663000 |
| 2026-06-29 | 395.28 | $423.32 | 1.0M |
| 2026-06-26 | 391.62 | $431.62 | 2.6M |
| 2026-06-25 | 387.79 | $436.44 | 437527 |
| 2026-06-24 | 383.87 | $432.80 | 510264 |
| 2026-06-23 | 380.30 | $428.25 | 1.1M |
| 2026-06-22 | 376.45 | $426.82 | 1.2M |
| 2026-06-18 | 372.90 | $430.08 | 1.9M |
| 2026-06-17 | 369.21 | $434.83 | 720445 |
| 2026-06-16 | 364.72 | $421.54 | 1.5M |
| 2026-06-15 | 361.11 | $402.50 | 959000 |
| 2026-06-12 | 358.44 | $386.85 | 413214 |
| 2026-06-11 | 357.37 | $388.21 | 682300 |
| 2026-06-10 | 356.45 | $367.27 | 865628 |
| 2026-06-09 | 356.46 | $380.75 | 1.4M |
| 2026-06-08 | 355.93 | $359.79 | 670000 |
| 2026-06-05 | 356.44 | $357.74 | 655644 |
| 2026-06-04 | 357.09 | $360.36 | 598650 |
| 2026-06-03 | 358.20 | $350.03 | 711700 |
| 2026-06-02 | 358.97 | $344.70 | 789786 |
| 2026-06-01 | 359.59 | $341.76 | 844400 |
| 2026-05-29 | 360.65 | $350.03 | 892300 |
| 2026-05-28 | 361.30 | $354.96 | 548449 |
| 2026-05-27 | 361.60 | $358.21 | 372100 |
| 2026-05-26 | 361.89 | $361.25 | 1.2M |
| 2026-05-22 | 362.16 | $351.36 | 560970 |
| 2026-05-21 | 362.84 | $355.76 | 616832 |
| 2026-05-20 | 363.42 | $356.38 | 644154 |
| 2026-05-19 | 363.93 | $344.85 | 740276 |
| 2026-05-18 | 365.70 | $349.41 | 647311 |
| 2026-05-15 | 367.92 | $349.21 | 636630 |
| 2026-05-14 | 370.20 | $365.41 | 303638 |
| 2026-05-13 | 370.68 | $369.78 | 575100 |
| 2026-05-12 | 371.84 | $367.45 | 445344 |
| 2026-05-11 | 373.63 | $370.25 | 614800 |
| 2026-05-08 | 375.08 | $369.93 | 517800 |
| 2026-05-07 | 376.01 | $370.77 | 817758 |
| 2026-05-06 | 377.10 | $382.42 | 751476 |
| 2026-05-05 | 377.73 | $365.58 | 810735 |
| 2026-05-04 | 378.20 | $357.02 | 911314 |
| 2026-05-01 | 379.30 | $362.99 | 892261 |
| 2026-04-30 | 379.74 | $362.99 | 2.3M |
| 2026-04-29 | 380.38 | $360.98 | 1.3M |
| 2026-04-28 | 380.23 | $363.97 | 1.0M |
| 2026-04-27 | 379.11 | $366.63 | 1.2M |
| 2026-04-24 | 378.33 | $364.95 | 618000 |
| 2026-04-23 | 377.87 | $367.52 | 931400 |
| 2026-04-22 | 378.10 | $366.48 | 1.1M |
| 2026-04-21 | 378.22 | $380.28 | 764651 |
| 2026-04-20 | 377.29 | $393.80 | 560077 |
| 2026-04-17 | 375.27 | $394.83 | 817152 |
| 2026-04-16 | 373.93 | $374.91 | 779200 |
| 2026-04-15 | 373.81 | $393.11 | 568911 |
| 2026-04-14 | 372.52 | $403.25 | 547745 |
| 2026-04-13 | 370.74 | $399.23 | 645842 |
| 2026-04-10 | 368.61 | $388.48 | 523341 |
| 2026-04-09 | 367.28 | $392.53 | 628801 |
| 2026-04-08 | 366.95 | $394.97 | 801674 |
| 2026-04-07 | 366.49 | $375.17 | 488204 |
| 2026-04-06 | 366.96 | $378.88 | 430629 |
| 2026-04-02 | 366.71 | $371.78 | 553151 |
| 2026-04-01 | 367.45 | $375.87 | 926025 |
| 2026-03-31 | 367.91 | $357.92 | 609645 |
| 2026-03-30 | 369.29 | $341.52 | 511681 |
| 2026-03-27 | 372.34 | $351.17 | 454105 |
| 2026-03-26 | 374.12 | $355.66 | 498508 |
| 2026-03-25 | 375.73 | $372.08 | 431334 |
| 2026-03-24 | 376.80 | $368.99 | 411800 |
| 2026-03-23 | 378.09 | $361.65 | 526474 |
| 2026-03-20 | 379.65 | $353.35 | 1.3M |
| 2026-03-19 | 381.68 | $367.99 | 813105 |
| 2026-03-18 | 382.83 | $372.62 | 952675 |
| 2026-03-17 | 383.82 | $367.25 | 426109 |
| 2026-03-16 | 384.81 | $367.59 | 442300 |
| 2026-03-13 | 385.40 | $356.80 | 768940 |
| 2026-03-12 | 386.58 | $361.78 | 674379 |
| 2026-03-11 | 387.97 | $385.91 | 379300 |
| 2026-03-10 | 388.25 | $385.88 | 689832 |
| 2026-03-09 | 388.60 | $384.56 | 619979 |
| 2026-03-06 | 388.80 | $373.90 | 761238 |
| 2026-03-05 | 388.94 | $386.59 | 720251 |
| 2026-03-04 | 388.28 | $384.99 | 574857 |
| 2026-03-03 | 387.59 | $385.56 | 668925 |
| 2026-03-02 | 384.67 | $402.56 | 720677 |
| 2026-02-27 | 380.43 | $386.76 | 444300 |
| 2026-02-26 | 377.07 | $387.74 | 566607 |
| 2026-02-25 | 373.98 | $393.58 | 504248 |
| 2026-02-24 | 370.77 | $394.76 | 299909 |
| 2026-02-23 | 367.59 | $392.77 | 412500 |
| 2026-02-20 | 364.30 | $394.03 | 276509 |
| 2026-02-19 | 361.25 | $390.92 | 429816 |
| 2026-02-18 | 358.48 | $392.38 | 772044 |
| 2026-02-17 | 355.27 | $387.12 | 624260 |
| 2026-02-13 | 352.56 | $379.39 | 661935 |
| 2026-02-12 | 350.40 | $380.43 | 737607 |
| 2026-02-11 | 347.94 | $389.61 | 796821 |
| 2026-02-10 | 344.96 | $391.53 | 713900 |
| 2026-02-09 | 341.69 | $392.78 | 843679 |
| 2026-02-06 | 338.15 | $388.50 | 938732 |
| 2026-02-05 | 334.68 | $376.81 | 1.1M |
| 2026-02-04 | 331.97 | $373.31 | 1.3M |
| 2026-02-03 | 329.60 | $371.17 | 2.4M |
| 2026-02-02 | 327.15 | $327.25 | 1.0M |
| 2026-01-30 | 326.33 | $317.84 | 516533 |
| 2026-01-29 | 325.56 | $319.41 | 675622 |
| 2026-01-28 | 324.74 | $325.94 | 666800 |
| 2026-01-27 | 323.80 | $329.43 | 375224 |
| 2026-01-26 | 322.90 | $331.18 | 601700 |
| 2026-01-23 | 322.03 | $327.02 | 423848 |
| 2026-01-22 | 321.49 | $333.00 | 502800 |
| 2026-01-21 | 320.60 | $335.42 | 435700 |
| 2026-01-20 | 319.12 | $328.21 | 788100 |
| 2026-01-16 | 317.38 | $333.06 | 518101 |
| 2026-01-15 | 315.12 | $336.00 | 325208 |
| 2026-01-14 | 313.04 | $331.25 | 284400 |
| 2026-01-13 | 311.39 | $330.09 | 413951 |
| 2026-01-12 | 309.78 | $326.04 | 390924 |
| 2026-01-09 | 308.42 | $321.99 | 417231 |
| 2026-01-08 | 306.83 | $319.23 | 587907 |
| 2026-01-07 | 305.25 | $322.59 | 602114 |
| 2026-01-06 | 304.05 | $325.97 | 781207 |
| 2026-01-05 | 302.92 | $322.09 | 727907 |
| 2026-01-02 | 301.90 | $310.86 | 586975 |
| 2025-12-31 | 300.94 | $302.32 | 399406 |
| 2025-12-30 | 300.72 | $303.10 | 321407 |
| 2025-12-29 | 300.58 | $307.10 | 341525 |
| 2025-12-26 | 300.23 | $311.38 | 179000 |
| 2025-12-24 | 299.57 | $313.87 | 191900 |
| 2025-12-23 | 298.56 | $316.17 | 581900 |
| 2025-12-22 | 295.81 | $315.20 | 799413 |
| 2025-12-19 | 293.18 | $305.97 | 1.5M |
| 2025-12-18 | 290.81 | $293.23 | 630300 |
| 2025-12-17 | 289.12 | $287.85 | 784300 |
| 2025-12-16 | 287.61 | $294.42 | 443052 |
| 2025-12-15 | 285.88 | $298.34 | 530100 |
| 2025-12-12 | 283.99 | $297.95 | 776951 |
| 2025-12-11 | 282.25 | $298.68 | 384819 |
| 2025-12-10 | 281.02 | $290.19 | 665853 |
| 2025-12-09 | 279.97 | $287.76 | 618324 |
| 2025-12-08 | 279.16 | $298.47 | 664000 |
| 2025-12-05 | 277.55 | $303.45 | 473400 |
| 2025-12-04 | 275.58 | $301.64 | 590500 |
| 2025-12-03 | 273.62 | $291.66 | 644030 |
| 2025-12-02 | 271.98 | $298.04 | 567800 |
| 2025-12-01 | 270.16 | $300.25 | 715534 |
| 2025-11-28 | 268.25 | $300.03 | 308506 |
| 2025-11-26 | 266.53 | $298.15 | 773416 |
| 2025-11-25 | 264.99 | $293.67 | 1.7M |
| 2025-11-24 | 263.43 | $261.18 | 1.0M |
| 2025-11-21 | 263.69 | $262.70 | 682700 |
| 2025-11-20 | 263.85 | $258.58 | 608900 |
| 2025-11-19 | 264.11 | $259.41 | 253800 |
| 2025-11-18 | 263.51 | $257.64 | 258603 |
| 2025-11-17 | 263.34 | $259.86 | 351344 |
| 2025-11-14 | 262.94 | $260.44 | 713300 |
| 2025-11-13 | 262.30 | $263.29 | 347100 |
| 2025-11-12 | 261.48 | $274.03 | 622145 |
| 2025-11-11 | 260.35 | $269.15 | 298800 |
| 2025-11-10 | 259.66 | $271.49 | 437332 |
| 2025-11-07 | 258.76 | $266.31 | 489064 |
| 2025-11-06 | 257.81 | $264.10 | 479949 |
| 2025-11-05 | 257.19 | $262.32 | 502262 |
| 2025-11-04 | 256.66 | $258.89 | 309000 |
| 2025-11-03 | 256.44 | $261.69 | 499900 |
| 2025-10-31 | 256.27 | $262.11 | 471200 |
| 2025-10-30 | 256.05 | $265.49 | 680800 |
| 2025-10-29 | 255.49 | $267.38 | 463501 |
| 2025-10-28 | 254.82 | $262.54 | 395546 |
| 2025-10-27 | 254.33 | $266.47 | 450417 |
| 2025-10-24 | 253.31 | $265.82 | 539210 |
| 2025-10-23 | 252.47 | $263.79 | 710491 |
| 2025-10-22 | 251.48 | $247.40 | 395900 |
| 2025-10-21 | 250.98 | $254.14 | 384400 |
| 2025-10-20 | 250.23 | $251.98 | 447824 |
| 2025-10-17 | 249.66 | $247.51 | 424800 |
| 2025-10-16 | 249.19 | $246.97 | 601214 |
| 2025-10-15 | 248.84 | $251.50 | 617200 |
| 2025-10-14 | 248.14 | $255.34 | 326800 |
| 2025-10-13 | 247.40 | $253.51 | 353849 |
| 2025-10-10 | 246.71 | $247.20 | 491500 |
| 2025-10-09 | 246.26 | $251.73 | 411327 |
| 2025-10-08 | 245.67 | $251.70 | 332900 |
| 2025-10-07 | 245.03 | $254.49 | 382500 |
| 2025-10-06 | 244.17 | $258.33 | 370800 |
| 2025-10-03 | 243.30 | $257.72 | 625938 |
| 2025-10-02 | 242.56 | $254.37 | 375300 |
| 2025-10-01 | 242.07 | $253.95 | 491143 |
| 2025-09-30 | 241.60 | $252.71 | 548137 |
| 2025-09-29 | 241.26 | $245.95 | 557100 |
| 2025-09-26 | 241.31 | $249.09 | 843000 |
| 2025-09-25 | 241.32 | $243.96 | 635717 |
| 2025-09-24 | 241.60 | $237.54 | 370506 |
| 2025-09-23 | 242.34 | $239.08 | 446004 |
| 2025-09-22 | 242.68 | $240.56 | 422729 |
| 2025-09-19 | 243.06 | $238.11 | 1.3M |
| 2025-09-18 | 243.54 | $239.97 | 529946 |
| 2025-09-17 | 243.86 | $237.49 | 440518 |
| 2025-09-16 | 244.23 | $240.44 | 663200 |
| 2025-09-15 | 244.56 | $239.88 | 665300 |
| 2025-09-12 | 244.83 | $238.17 | 432700 |
| 2025-09-11 | 245.19 | $239.98 | 626119 |
| 2025-09-10 | 245.53 | $238.77 | 702500 |
| 2025-09-09 | 246.21 | $237.33 | 696822 |
| 2025-09-08 | 246.78 | $240.94 | 645650 |
| 2025-09-05 | 247.16 | $242.85 | 642396 |
| 2025-09-04 | 247.55 | $244.59 | 475700 |
| 2025-09-03 | 247.90 | $244.53 | 456403 |
| 2025-09-02 | 248.33 | $246.00 | 498748 |
| 2025-08-29 | 249.03 | $246.82 | 428916 |
| 2025-08-28 | 249.65 | $249.30 | 392800 |
| 2025-08-27 | 250.04 | $249.64 | 336617 |
| 2025-08-26 | 250.86 | $252.29 | 552819 |
| 2025-08-25 | 251.35 | $246.00 | 281200 |
| 2025-08-22 | 251.98 | $248.04 | 382045 |
| 2025-08-21 | 252.44 | $247.84 | 419232 |
| 2025-08-20 | 252.81 | $246.25 | 597623 |
| 2025-08-19 | 253.37 | $244.93 | 414400 |
| 2025-08-18 | 253.68 | $247.02 | 353800 |
| 2025-08-15 | 254.04 | $245.31 | 660500 |
| 2025-08-14 | 254.70 | $245.33 | 469710 |
| 2025-08-13 | 255.30 | $246.86 | 559300 |
| 2025-08-12 | 255.64 | $252.42 | 478600 |
| 2025-08-11 | 255.61 | $248.70 | 503035 |
| 2025-08-08 | 255.75 | $248.45 | 571300 |
| 2025-08-07 | 255.58 | $250.63 | 706064 |
| 2025-08-06 | 255.37 | $251.70 | 342500 |
| 2025-08-05 | 255.38 | $253.14 | 514229 |
| 2025-08-04 | 255.22 | $259.87 | 329179 |
| 2025-08-01 | 254.90 | $259.29 | 760714 |
| 2025-07-31 | 254.55 | $257.08 | 692244 |
| 2025-07-30 | 254.14 | $266.10 | 520726 |
| 2025-07-29 | 253.05 | $262.11 | 1.4M |
| 2025-07-28 | 252.20 | $258.50 | 910810 |
| 2025-07-25 | 251.58 | $257.26 | 551900 |
| 2025-07-24 | 251.09 | $255.25 | 303300 |
| 2025-07-23 | 250.50 | $257.38 | 421502 |
| 2025-07-22 | 249.76 | $251.29 | 421015 |
| 2025-07-21 | 249.28 | $254.15 | 395463 |
| 2025-07-18 | 248.47 | $258.43 | 634100 |
| 2025-07-17 | 247.50 | $257.42 | 565600 |
| 2025-07-16 | 246.45 | $253.64 | 502021 |
| 2025-07-15 | 245.52 | $251.74 | 413900 |
| 2025-07-14 | 244.54 | $251.56 | 530800 |
| 2025-07-11 | 243.71 | $245.14 | 744102 |
| 2025-07-10 | 243.10 | $246.30 | 636752 |
| 2025-07-09 | 242.27 | $252.03 | 440800 |
| 2025-07-08 | 241.40 | $249.85 | 790200 |
| 2025-07-07 | 240.64 | $253.50 | 514536 |
| 2025-07-03 | 239.63 | $252.34 | 296102 |
| 2025-07-02 | 238.74 | $248.82 | 575863 |
| 2025-07-01 | 237.83 | $244.35 | 901400 |
| 2025-06-30 | 236.52 | $245.09 | 634234 |
| 2025-06-27 | 235.08 | $245.96 | 653700 |
| 2025-06-26 | 233.68 | $247.55 | 725100 |
| 2025-06-25 | 232.13 | $243.42 | 306322 |
| 2025-06-24 | 230.88 | $242.68 | 476156 |
| 2025-06-23 | 229.28 | $241.67 | 420400 |
| 2025-06-20 | 227.49 | $237.89 | 783800 |
| 2025-06-18 | 225.99 | $238.99 | 671836 |
| 2025-06-17 | 224.70 | $236.57 | 459107 |
| 2025-06-16 | 223.55 | $234.94 | 406714 |
| 2025-06-13 | 222.29 | $232.06 | 486400 |
| 2025-06-12 | 221.11 | $234.95 | 611200 |
| 2025-06-11 | 219.66 | $233.05 | 647943 |
| 2025-06-10 | 218.18 | $229.72 | 728707 |
| 2025-06-09 | 216.76 | $234.56 | 549300 |
| 2025-06-06 | 214.86 | $234.61 | 346800 |
| 2025-06-05 | 212.91 | $233.33 | 417620 |
| 2025-06-04 | 210.95 | $234.51 | 718900 |
| 2025-06-03 | 209.03 | $230.66 | 1.1M |
| 2025-06-02 | 207.30 | $218.19 | 468513 |
| 2025-05-30 | 206.08 | $216.33 | 590419 |
| 2025-05-29 | 204.79 | $217.96 | 272341 |
| 2025-05-28 | 203.27 | $216.44 | 480247 |
| 2025-05-27 | 201.69 | $218.47 | 423000 |
| 2025-05-23 | 199.84 | $210.61 | 456037 |
| 2025-05-22 | 198.40 | $206.00 | 472900 |
| 2025-05-21 | 197.16 | $207.87 | 418725 |
| 2025-05-20 | 195.48 | $213.20 | 503055 |
| 2025-05-19 | 193.21 | $213.53 | 440533 |
| 2025-05-16 | 190.79 | $209.79 | 375823 |
| 2025-05-15 | 188.76 | $208.33 | 427303 |
| 2025-05-14 | 186.82 | $206.08 | 623500 |
| 2025-05-13 | 185.05 | $203.33 | 517825 |
| 2025-05-12 | 183.39 | $201.47 | 474030 |
| 2025-05-09 | 181.69 | $196.49 | 275524 |
| 2025-05-08 | 180.19 | $195.60 | 431600 |
| 2025-05-07 | 179.15 | $194.21 | 328329 |
| 2025-05-06 | 177.32 | $196.08 | 345683 |
| 2025-05-05 | 175.53 | $195.98 | 518016 |
| 2025-05-02 | 173.59 | $193.92 | 568600 |
| 2025-05-01 | 172.64 | $190.49 | 656938 |
| 2025-04-30 | 172.62 | $187.57 | 603800 |
| 2025-04-29 | 172.60 | $184.83 | 1.1M |
| 2025-04-28 | 172.48 | $181.45 | 891400 |
| 2025-04-25 | 172.58 | $181.87 | 517400 |
| 2025-04-24 | 172.88 | $181.06 | 448445 |
| 2025-04-23 | 173.24 | $174.23 | 516746 |
| 2025-04-22 | 174.18 | $167.81 | 412525 |
| 2025-04-21 | 175.40 | $165.22 | 260826 |
| 2025-04-17 | 176.41 | $169.17 | 429100 |
| 2025-04-16 | 177.28 | $169.58 | 359217 |
| 2025-04-15 | 178.15 | $170.67 | 346902 |
| 2025-04-14 | 178.86 | $170.02 | 610400 |
| 2025-04-11 | 179.47 | $167.64 | 369600 |
| 2025-04-10 | 180.12 | $166.35 | 578400 |
| 2025-04-09 | 180.64 | $174.89 | 867662 |
| 2025-04-08 | 180.84 | $157.51 | 731401 |
| 2025-04-07 | 181.86 | $160.25 | 1.0M |
| 2025-04-04 | 182.51 | $157.29 | 1.1M |
| 2025-04-03 | 183.46 | $174.90 | 648000 |
| 2025-04-02 | 183.58 | $190.14 | 336441 |
| 2025-04-01 | 183.22 | $187.14 | 445403 |
| 2025-03-31 | 182.78 | $182.49 | 428002 |
| 2025-03-28 | 182.87 | $183.29 | 381910 |
| 2025-03-27 | 183.15 | $188.03 | 319407 |
| 2025-03-26 | 182.98 | $188.19 | 706238 |
| 2025-03-25 | 182.77 | $193.08 | 413600 |
| 2025-03-24 | 182.26 | $192.12 | 430522 |
| 2025-03-21 | 181.80 | $185.39 | 1.5M |
| 2025-03-20 | 181.77 | $186.59 | 480500 |
| 2025-03-19 | 181.94 | $187.10 | 589700 |
| 2025-03-18 | 182.16 | $184.74 | 605100 |
| 2025-03-17 | 182.45 | $182.32 | 414300 |
| 2025-03-14 | 182.66 | $180.53 | 335800 |
| 2025-03-13 | 183.17 | $176.86 | 465300 |
| 2025-03-12 | 183.88 | $178.83 | 469400 |
| 2025-03-11 | 184.60 | $177.93 | 607812 |
| 2025-03-10 | 185.36 | $173.24 | 599600 |
| 2025-03-07 | 186.45 | $176.35 | 550926 |
| 2025-03-06 | 187.35 | $177.29 | 471417 |
| 2025-03-05 | 187.98 | $182.88 | 414147 |
| 2025-03-04 | 188.07 | $178.28 | 490900 |
| 2025-03-03 | 188.55 | $184.33 | 405035 |
| 2025-02-28 | 188.59 | $189.00 | 330852 |
| 2025-02-27 | 188.44 | $184.59 | 351600 |
| 2025-02-26 | 188.39 | $183.91 | 347437 |
| 2025-02-25 | 188.44 | $182.85 | 326100 |
| 2025-02-24 | 188.51 | $183.06 | 338116 |
| 2025-02-21 | 188.75 | $184.74 | 478030 |
| 2025-02-20 | 188.98 | $189.99 | 310518 |
| 2025-02-19 | 188.96 | $191.57 | 280100 |
| 2025-02-18 | 189.00 | $190.45 | 482048 |
| 2025-02-14 | 188.94 | $186.53 | 478157 |
| 2025-02-13 | 189.01 | $190.73 | 389925 |
| 2025-02-12 | 188.66 | $190.95 | 336000 |
| 2025-02-11 | 188.31 | $193.27 | 362700 |
| 2025-02-10 | 187.65 | $193.09 | 420004 |
| 2025-02-07 | 186.92 | $195.22 | 693800 |
| 2025-02-06 | 186.26 | $194.29 | 701500 |
| 2025-02-05 | 185.45 | $189.96 | 529100 |
| 2025-02-04 | 184.81 | $184.50 | 1.2M |
| 2025-02-03 | 184.32 | $187.90 | 1.1M |
| 2025-01-31 | 183.49 | $185.25 | 612800 |
| 2025-01-30 | 182.55 | $185.90 | 301000 |
| 2025-01-29 | 181.66 | $183.59 | 282600 |
| 2025-01-28 | 180.98 | $185.05 | 421812 |
| 2025-01-27 | 180.31 | $184.09 | 400648 |
| 2025-01-24 | 179.65 | $187.95 | 266200 |
| 2025-01-23 | 178.76 | $189.26 | 340446 |
| 2025-01-22 | 177.73 | $189.63 | 345400 |
| 2025-01-21 | 176.66 | $192.47 | 417500 |
| 2025-01-17 | 175.42 | $189.12 | 434800 |
| 2025-01-16 | 174.59 | $187.96 | 436925 |
| 2025-01-15 | 173.93 | $183.66 | 257900 |
| 2025-01-14 | 173.50 | $184.10 | 336800 |
| 2025-01-13 | 173.11 | $180.10 | 388600 |
| 2025-01-10 | 173.08 | $178.35 | 520400 |
| 2025-01-08 | 173.27 | $182.11 | 398318 |
| 2025-01-07 | 173.15 | $178.13 | 529438 |
| 2025-01-06 | 173.23 | $177.12 | 471511 |
| 2025-01-03 | 173.44 | $174.66 | 474256 |
| 2025-01-02 | 173.90 | $171.38 | 552200 |
| 2024-12-31 | 174.39 | $166.42 | 285928 |
| 2024-12-30 | 174.98 | $168.13 | 258345 |
| 2024-12-27 | 175.59 | $169.91 | 195803 |
| 2024-12-26 | 176.05 | $171.68 | 220830 |
| 2024-12-24 | 176.83 | $170.78 | 126834 |
| 2024-12-23 | 177.26 | $170.22 | 351600 |
| 2024-12-20 | 177.55 | $168.70 | 912609 |
| 2024-12-19 | 177.74 | $168.14 | 330120 |
| 2024-12-18 | 177.94 | $167.65 | 334200 |
| 2024-12-17 | 178.10 | $172.62 | 401300 |
| 2024-12-16 | 177.97 | $174.72 | 297741 |
| 2024-12-13 | 177.71 | $175.10 | 276649 |
| 2024-12-12 | 177.60 | $176.23 | 312447 |
| 2024-12-11 | 177.57 | $179.54 | 360300 |
| 2024-12-10 | 177.35 | $182.12 | 559921 |
| 2024-12-09 | 177.08 | $179.73 | 506600 |
| 2024-12-06 | 177.02 | $179.71 | 310620 |
| 2024-12-05 | 176.88 | $181.32 | 378100 |
| 2024-12-04 | 176.44 | $183.84 | 477120 |
| 2024-12-03 | 175.58 | $181.17 | 509946 |
| 2024-12-02 | 174.71 | $178.35 | 482365 |
| 2024-11-29 | 173.86 | $180.32 | 349604 |
| 2024-11-27 | 173.05 | $179.05 | 827300 |
| 2024-11-26 | 172.36 | $187.29 | 1.7M |
| 2024-11-25 | 171.19 | $179.29 | 1.1M |
| 2024-11-22 | 170.47 | $176.05 | 840200 |
| 2024-11-21 | 169.87 | $172.54 | 557900 |
| 2024-11-20 | 169.32 | $172.17 | 813119 |
| 2024-11-19 | 168.93 | $170.85 | 584800 |
| 2024-11-18 | 168.60 | $169.91 | 289028 |
| 2024-11-15 | 168.38 | $169.55 | 282573 |
| 2024-11-14 | 168.16 | $172.89 | 352448 |
| 2024-11-13 | 167.78 | $175.71 | 349100 |
| 2024-11-12 | 167.28 | $175.23 | 384500 |
| 2024-11-11 | 166.73 | $176.64 | 377018 |
| 2024-11-08 | 166.16 | $178.45 | 499322 |
| 2024-11-07 | 165.43 | $176.97 | 1.0M |
| 2024-11-06 | 164.56 | $172.52 | 737000 |
| 2024-11-05 | 164.04 | $166.57 | 484408 |
| 2024-11-04 | 163.77 | $163.88 | 519949 |
| 2024-11-01 | 163.86 | $161.32 | 458409 |
| 2024-10-31 | 164.17 | $164.09 | 327527 |
| 2024-10-30 | 164.28 | $165.30 | 337400 |
| 2024-10-29 | 164.59 | $163.90 | 425600 |
| 2024-10-28 | 164.86 | $164.88 | 313001 |
| 2024-10-25 | 165.19 | $164.04 | 303701 |
| 2024-10-24 | 165.52 | $161.52 | 278600 |
| 2024-10-23 | 165.96 | $164.41 | 214816 |
| 2024-10-22 | 166.20 | $164.31 | 281148 |
| 2024-10-21 | 166.45 | $165.47 | 269322 |
| 2024-10-18 | 166.67 | $165.00 | 183720 |
| 2024-10-17 | 166.82 | $165.44 | 334900 |
| 2024-10-16 | 166.94 | $165.63 | 232246 |
| 2024-10-15 | 166.88 | $164.16 | 327800 |
| 2024-10-14 | 166.92 | $165.39 | 284200 |
| 2024-10-11 | 166.81 | $163.74 | 278300 |
| 2024-10-10 | 166.88 | $159.71 | 451746 |
| 2024-10-09 | 167.26 | $161.98 | 367800 |
| 2024-10-08 | 167.40 | $161.13 | 665937 |
| 2024-10-07 | 167.51 | $165.71 | 363200 |
| 2024-10-04 | 167.44 | $167.62 | 535905 |
| 2024-10-03 | 167.03 | $166.27 | 430100 |
| 2024-10-02 | 166.80 | $171.45 | 304000 |
| 2024-10-01 | 166.33 | $169.34 | 342638 |
| 2024-09-30 | 165.83 | $171.51 | 267200 |
| 2024-09-27 | 165.59 | $170.51 | 255114 |
| 2024-09-26 | 165.40 | $170.43 | 231600 |
| 2024-09-25 | 165.12 | $169.29 | 208416 |
| 2024-09-24 | 164.97 | $169.28 | 201500 |
| 2024-09-23 | 164.64 | $169.81 | 239041 |
| 2024-09-20 | 164.27 | $168.04 | 1.1M |
| 2024-09-19 | 163.83 | $167.77 | 482240 |
| 2024-09-18 | 163.37 | $164.42 | 413259 |
| 2024-09-17 | 162.83 | $165.09 | 349324 |
| 2024-09-16 | 162.35 | $163.14 | 417532 |
| 2024-09-13 | 161.98 | $165.11 | 313900 |
| 2024-09-12 | 161.53 | $167.24 | 352500 |
| 2024-09-11 | 160.89 | $164.84 | 348700 |
| 2024-09-10 | 160.45 | $163.23 | 456945 |
| 2024-09-09 | 160.10 | $164.36 | 467333 |
| 2024-09-06 | 159.73 | $159.41 | 514630 |
| 2024-09-05 | 159.64 | $161.72 | 467427 |
| 2024-09-04 | 159.20 | $162.05 | 551800 |
| 2024-09-03 | 158.79 | $159.37 | 460717 |
| 2024-08-30 | 158.47 | $166.65 | 523273 |
| 2024-08-29 | 157.75 | $166.83 | 421314 |
| 2024-08-28 | 157.16 | $164.83 | 575100 |
| 2024-08-27 | 156.71 | $166.14 | 494200 |
| 2024-08-26 | 155.99 | $162.65 | 250957 |
| 2024-08-23 | 157.02 | $162.52 | 435537 |
| 2024-08-22 | 158.05 | $159.14 | 308100 |
| 2024-08-21 | 159.06 | $158.59 | 392400 |
| 2024-08-20 | 159.99 | $153.74 | 218342 |
| 2024-08-19 | 161.49 | $155.47 | 268200 |
| 2024-08-16 | 162.71 | $155.66 | 288802 |
| 2024-08-15 | 163.76 | $156.13 | 341112 |
| 2024-08-14 | 164.85 | $154.41 | 363211 |
| 2024-08-13 | 166.10 | $156.04 | 387830 |
| 2024-08-12 | 167.66 | $156.24 | 338700 |
| 2024-08-09 | 168.80 | $156.92 | 319800 |
| 2024-08-08 | 169.79 | $157.61 | 339600 |
| 2024-08-07 | 170.76 | $152.98 | 510914 |
| 2024-08-06 | 171.95 | $153.95 | 537928 |
| 2024-08-05 | 172.91 | $152.82 | 648341 |
| 2024-08-02 | 173.91 | $152.36 | 697800 |
| 2024-08-01 | 174.90 | $154.91 | 916340 |
| 2024-07-31 | 175.85 | $155.99 | 1.3M |
| 2024-07-30 | 176.67 | $151.73 | 3.0M |
| 2024-07-29 | 177.66 | $183.19 | 593400 |
| 2024-07-26 | 177.22 | $183.13 | 484700 |
| 2024-07-25 | 176.92 | $179.34 | 494000 |
| 2024-07-24 | 176.79 | $177.17 | 387400 |
| 2024-07-23 | 176.91 | $183.83 | 274000 |
| 2024-07-22 | 176.76 | $179.84 | 307400 |
| 2024-07-19 | 176.92 | $176.54 | 391800 |
| 2024-07-18 | 177.31 | $178.03 | 359300 |
| 2024-07-17 | 177.68 | $179.43 | 694826 |
| 2024-07-16 | 177.94 | $187.23 | 380900 |
| 2024-07-15 | 177.58 | $179.02 | 222100 |
| 2024-07-12 | 177.86 | $176.70 | 204942 |
| 2024-07-11 | 178.29 | $177.07 | 239800 |
| 2024-07-10 | 178.49 | $176.70 | 305600 |
| 2024-07-09 | 178.81 | $173.11 | 268632 |
| 2024-07-08 | 179.26 | $172.84 | 287600 |
| 2024-07-05 | 179.72 | $172.10 | 300832 |
| 2024-07-03 | 180.38 | $174.08 | 141900 |
| 2024-07-02 | 180.85 | $172.38 | 356400 |
| 2024-07-01 | 181.47 | $171.41 | 477069 |
| 2024-06-28 | 182.22 | $174.38 | 684200 |
| 2024-06-27 | 182.75 | $177.29 | 302710 |
| 2024-06-26 | 183.03 | $176.69 | 307600 |
| 2024-06-25 | 183.45 | $179.50 | 474000 |
| 2024-06-24 | 183.71 | $180.79 | 568200 |
| 2024-06-21 | 183.75 | $183.16 | 692542 |
| 2024-06-20 | 183.71 | $184.23 | 339838 |
| 2024-06-18 | 183.63 | $185.51 | 352546 |
| 2024-06-17 | 183.42 | $184.53 | 315728 |
| 2024-06-14 | 183.17 | $180.10 | 461311 |
| 2024-06-13 | 183.08 | $184.70 | 314800 |
| 2024-06-12 | 182.78 | $185.22 | 380700 |
| 2024-06-11 | 182.38 | $181.09 | 295500 |
| 2024-06-10 | 182.17 | $183.03 | 336938 |
| 2024-06-07 | 181.88 | $182.21 | 253313 |
| 2024-06-06 | 181.73 | $182.07 | 358100 |
| 2024-06-05 | 181.54 | $185.32 | 285500 |
| 2024-06-04 | 181.09 | $183.42 | 249200 |
| 2024-06-03 | 180.58 | $184.65 | 304600 |
| 2024-05-31 | 179.79 | $186.50 | 576431 |
| 2024-05-30 | 178.86 | $185.01 | 332800 |
| 2024-05-29 | 177.91 | $182.77 | 497716 |
| 2024-05-28 | 176.89 | $185.25 | 484034 |
| 2024-05-24 | 175.18 | $184.56 | 361028 |
| 2024-05-23 | 173.48 | $181.75 | 388932 |
| 2024-05-22 | 171.88 | $182.32 | 271900 |
| 2024-05-21 | 170.24 | $182.49 | 450828 |
| 2024-05-20 | 168.63 | $181.43 | 379346 |
| 2024-05-17 | 166.97 | $179.50 | 300248 |
| 2024-05-16 | 165.37 | $178.35 | 395800 |
| 2024-05-15 | 163.79 | $178.69 | 562901 |
| 2024-05-14 | 162.22 | $177.22 | 572200 |
| 2024-05-13 | 160.80 | $176.88 | 302412 |
| 2024-05-10 | 159.24 | $177.26 | 447031 |
| 2024-05-09 | 157.70 | $179.25 | 253700 |
| 2024-05-08 | 156.19 | $178.14 | 501100 |
| 2024-05-07 | 154.78 | $176.45 | 872700 |
| 2024-05-06 | 153.59 | $173.15 | 1.1M |
| 2024-05-03 | 152.83 | $168.83 | 434529 |
| 2024-05-02 | 152.30 | $167.99 | 486500 |
| 2024-05-01 | 151.66 | $165.86 | 778500 |
| 2024-04-30 | 151.22 | $162.36 | 1.3M |
| 2024-04-29 | 150.85 | $151.07 | 1.2M |
| 2024-04-26 | 150.95 | $150.58 | 775947 |
| 2024-04-25 | 151.13 | $149.74 | 673600 |
| 2024-04-24 | 151.41 | $149.61 | 310025 |
| 2024-04-23 | 151.50 | $150.16 | 317631 |
| 2024-04-22 | 151.57 | $148.24 | 216513 |
| 2024-04-19 | 151.58 | $147.49 | 312411 |
| 2024-04-18 | 151.67 | $146.81 | 241700 |
| 2024-04-17 | 151.79 | $147.27 | 333600 |
| 2024-04-16 | 151.82 | $148.89 | 465225 |
| 2024-04-15 | 151.75 | $145.56 | 375300 |
| 2024-04-12 | 151.88 | $146.53 | 579000 |
| 2024-04-11 | 151.81 | $149.07 | 416918 |
| 2024-04-10 | 151.70 | $149.93 | 366804 |
| 2024-04-09 | 151.49 | $152.59 | 546841 |
| 2024-04-08 | 151.27 | $158.10 | 799700 |
| 2024-04-05 | 150.73 | $158.24 | 467700 |
| 2024-04-04 | 150.29 | $155.17 | 828000 |
| 2024-04-03 | 149.95 | $156.95 | 619800 |
| 2024-04-02 | 149.28 | $155.09 | 464364 |
| 2024-04-01 | 148.75 | $153.03 | 287746 |
| 2024-03-28 | 148.21 | $154.12 | 481267 |
| 2024-03-27 | 147.58 | $155.28 | 763700 |
| 2024-03-26 | 146.84 | $151.45 | 289100 |
| 2024-03-25 | 146.16 | $151.49 | 400000 |
| 2024-03-22 | 145.50 | $148.57 | 236300 |
| 2024-03-21 | 145.03 | $149.24 | 236100 |
| 2024-03-20 | 144.53 | $149.17 | 168700 |
| 2024-03-19 | 143.97 | $147.92 | 193318 |
| 2024-03-18 | 143.45 | $147.52 | 274600 |
| 2024-03-15 | 142.95 | $148.14 | 868300 |
| 2024-03-14 | 142.46 | $145.16 | 200000 |
| 2024-03-13 | 142.09 | $146.79 | 210000 |
| 2024-03-12 | 141.55 | $145.70 | 302910 |
| 2024-03-11 | 141.15 | $148.20 | 349900 |
| 2024-03-08 | 140.64 | $147.46 | 368000 |
| 2024-03-07 | 140.15 | $149.42 | 329200 |
| 2024-03-06 | 139.57 | $148.37 | 435300 |
| 2024-03-05 | 138.99 | $143.43 | 240708 |
| 2024-03-04 | 138.62 | $144.61 | 262922 |
| 2024-03-01 | 138.20 | $142.15 | 414200 |
| 2024-02-29 | 138.01 | $141.49 | 325000 |
| 2024-02-28 | 137.83 | $140.60 | 310100 |
| 2024-02-27 | 137.87 | $137.67 | 346243 |
| 2024-02-26 | 138.12 | $138.39 | 348600 |
| 2024-02-23 | 138.17 | $139.26 | 168517 |
| 2024-02-22 | 138.02 | $139.05 | 330000 |
| 2024-02-21 | 137.85 | $138.00 | 332600 |
| 2024-02-20 | 137.82 | $137.50 | 191139 |
| 2024-02-16 | 137.75 | $137.70 | 248537 |
| 2024-02-15 | 137.68 | $138.31 | 249434 |
| 2024-02-14 | 137.56 | $137.61 | 447200 |
| 2024-02-13 | 137.44 | $136.06 | 271750 |
| 2024-02-12 | 137.45 | $137.76 | 233743 |
| 2024-02-09 | 137.54 | $137.90 | 299619 |
| 2024-02-08 | 137.54 | $137.68 | 201144 |
| 2024-02-07 | 137.51 | $137.82 | 257900 |
| 2024-02-06 | 137.28 | $136.77 | 215501 |
| 2024-02-05 | 137.11 | $136.03 | 281045 |
| 2024-02-02 | 136.97 | $136.26 | 582500 |
| 2024-02-01 | 136.81 | $138.39 | 459000 |
| 2024-01-31 | 136.52 | $137.77 | 550720 |
| 2024-01-30 | 136.38 | $141.48 | 927011 |
| 2024-01-29 | 136.11 | $142.72 | 849100 |
| 2024-01-26 | 135.79 | $139.30 | 486670 |
| 2024-01-25 | 135.63 | $136.32 | 384034 |
| 2024-01-24 | 135.59 | $135.56 | 300334 |
| 2024-01-23 | 135.56 | $137.39 | 220700 |
| 2024-01-22 | 135.42 | $136.20 | 307500 |
| 2024-01-19 | 135.36 | $136.22 | 353634 |
| 2024-01-18 | 135.37 | $135.87 | 205000 |
| 2024-01-17 | 135.37 | $135.37 | 151624 |
| 2024-01-16 | 135.38 | $136.25 | 320244 |
| 2024-01-12 | 135.37 | $139.45 | 254811 |
| 2024-01-11 | 135.28 | $137.96 | 405649 |
| 2024-01-10 | 135.18 | $136.97 | 397807 |
| 2024-01-09 | 135.01 | $133.29 | 103500 |
| 2024-01-08 | 135.03 | $133.37 | 151200 |
| 2024-01-05 | 135.03 | $133.18 | 398600 |
| 2024-01-04 | 135.12 | $133.09 | 316936 |
| 2024-01-03 | 135.27 | $132.61 | 368000 |
| 2024-01-02 | 135.57 | $134.98 | 264400 |
| 2023-12-29 | 135.59 | $136.13 | 199046 |
| 2023-12-28 | 135.55 | $136.38 | 192400 |
| 2023-12-27 | 135.20 | $136.03 | 128341 |
| 2023-12-26 | 134.93 | $135.40 | 342400 |
| 2023-12-22 | 134.75 | $135.11 | 190400 |
| 2023-12-21 | 134.64 | $134.51 | 196300 |
| 2023-12-20 | 134.52 | $134.98 | 252604 |
| 2023-12-19 | 134.35 | $136.53 | 333345 |
| 2023-12-18 | 134.04 | $135.77 | 303500 |
| 2023-12-15 | 133.79 | $135.67 | 1.0M |
| 2023-12-14 | 133.68 | $136.06 | 386238 |
| 2023-12-13 | 133.61 | $137.55 | 426200 |
| 2023-12-12 | 133.48 | $136.07 | 516200 |
| 2023-12-11 | 133.42 | $133.54 | 264143 |
| 2023-12-08 | 133.50 | $133.55 | 322100 |
| 2023-12-07 | 133.43 | $133.53 | 601204 |
| 2023-12-06 | 133.29 | $134.81 | 358400 |
| 2023-12-05 | 133.05 | $136.19 | 495900 |
| 2023-12-04 | 132.78 | $138.56 | 417100 |
| 2023-12-01 | 132.43 | $135.49 | 380724 |
| 2023-11-30 | 132.17 | $135.18 | 1.2M |
| 2023-11-29 | 131.74 | $129.53 | 323200 |
| 2023-11-28 | 131.49 | $130.63 | 244200 |
| 2023-11-27 | 131.01 | $131.66 | 303300 |
| 2023-11-24 | 130.40 | $132.99 | 121800 |
| 2023-11-22 | 129.81 | $132.16 | 276800 |
| 2023-11-21 | 129.23 | $131.45 | 407800 |
| 2023-11-20 | 128.77 | $130.42 | 643003 |
| 2023-11-17 | 128.36 | $130.76 | 703400 |
| 2023-11-16 | 128.03 | $133.52 | 553200 |
| 2023-11-15 | 127.59 | $134.64 | 485345 |
| 2023-11-14 | 127.17 | $134.99 | 505200 |
| 2023-11-13 | 126.97 | $134.79 | 323600 |
| 2023-11-10 | 126.71 | $135.06 | 281000 |
| 2023-11-09 | 126.33 | $132.18 | 271500 |
| 2023-11-08 | 126.22 | $130.83 | 149300 |
| 2023-11-07 | 126.20 | $130.02 | 148200 |
| 2023-11-06 | 126.12 | $130.83 | 163000 |
| 2023-11-03 | 125.97 | $131.44 | 179222 |
| 2023-11-02 | 125.67 | $130.29 | 317200 |
| 2023-11-01 | 125.41 | $126.53 | 257016 |
| 2023-10-31 | 125.33 | $124.70 | 642313 |
| 2023-10-30 | 125.24 | $120.84 | 187920 |
| 2023-10-27 | 125.38 | $119.47 | 169747 |
| 2023-10-26 | 125.62 | $121.23 | 200000 |
| 2023-10-25 | 125.83 | $120.65 | 151031 |
| 2023-10-24 | 126.00 | $122.14 | 235900 |
| 2023-10-23 | 126.05 | $122.25 | 232202 |
| 2023-10-20 | 126.19 | $124.11 | 209401 |
| 2023-10-19 | 126.18 | $124.72 | 347446 |
| 2023-10-18 | 126.14 | $126.35 | 456035 |
| 2023-10-17 | 126.20 | $131.01 | 614911 |
| 2023-10-16 | 126.09 | $129.60 | 219900 |
| 2023-10-13 | 126.11 | $127.41 | 166800 |
| 2023-10-12 | 126.19 | $129.90 | 253400 |
| 2023-10-11 | 126.16 | $130.53 | 258103 |
| 2023-10-10 | 126.12 | $128.35 | 256813 |
| 2023-10-09 | 126.22 | $127.92 | 314500 |
| 2023-10-06 | 126.33 | $125.31 | 467900 |
| 2023-10-05 | 126.44 | $125.25 | 277300 |
| 2023-10-04 | 126.69 | $124.86 | 229300 |
| 2023-10-03 | 126.96 | $122.98 | 197109 |
| 2023-10-02 | 127.32 | $123.54 | 161025 |
| 2023-09-29 | 127.64 | $124.26 | 202059 |
| 2023-09-28 | 127.89 | $125.52 | 206800 |
| 2023-09-27 | 128.06 | $123.95 | 219500 |
| 2023-09-26 | 128.30 | $123.18 | 158616 |
| 2023-09-25 | 128.50 | $125.09 | 148000 |
| 2023-09-22 | 128.55 | $123.92 | 207100 |
| 2023-09-21 | 128.57 | $123.81 | 206000 |
| 2023-09-20 | 128.73 | $127.56 | 220468 |
| 2023-09-19 | 128.61 | $128.85 | 213643 |
| 2023-09-18 | 128.41 | $129.93 | 316800 |
| 2023-09-15 | 128.21 | $129.02 | 823300 |
| 2023-09-14 | 127.97 | $129.32 | 587922 |
| 2023-09-13 | 127.78 | $129.70 | 301814 |
| 2023-09-12 | 127.63 | $130.42 | 341400 |
| 2023-09-11 | 127.46 | $130.21 | 339530 |
| 2023-09-08 | 127.31 | $127.51 | 361810 |
| 2023-09-07 | 127.31 | $130.25 | 467900 |
| 2023-09-06 | 127.16 | $130.26 | 376435 |
| 2023-09-05 | 127.02 | $130.16 | 452200 |
| 2023-09-01 | 126.89 | $129.85 | 275800 |
| 2023-08-31 | 126.69 | $129.37 | 426416 |
| 2023-08-30 | 126.49 | $128.82 | 667900 |
| 2023-08-29 | 126.43 | $128.74 | 717706 |
| 2023-08-28 | 126.59 | $127.29 | 443400 |
| 2023-08-25 | 126.24 | $126.09 | 622120 |
| 2023-08-24 | 125.90 | $124.28 | 276332 |
| 2023-08-23 | 125.67 | $126.93 | 204531 |
| 2023-08-22 | 125.32 | $125.25 | 364035 |
| 2023-08-21 | 125.06 | $124.82 | 401949 |
| 2023-08-18 | 124.84 | $125.86 | 440380 |
| 2023-08-17 | 124.57 | $124.26 | 236100 |
| 2023-08-16 | 124.41 | $125.52 | 360527 |
| 2023-08-15 | 124.15 | $126.75 | 250342 |
| 2023-08-14 | 123.90 | $126.94 | 365300 |
| 2023-08-11 | 123.57 | $127.25 | 400734 |
| 2023-08-10 | 123.17 | $127.46 | 437400 |
| 2023-08-09 | 122.79 | $127.20 | 482500 |
| 2023-08-08 | 122.44 | $127.62 | 320507 |
| 2023-08-07 | 122.06 | $127.52 | 257805 |
| 2023-08-04 | 121.62 | $125.81 | 272700 |
| 2023-08-03 | 121.20 | $125.32 | 469906 |
| 2023-08-02 | 120.76 | $127.75 | 518200 |
| 2023-08-01 | 120.26 | $131.87 | 1.1M |
| 2023-07-31 | 119.59 | $120.38 | 444301 |
| 2023-07-28 | 119.51 | $119.24 | 183000 |
| 2023-07-27 | 119.45 | $119.63 | 225200 |
| 2023-07-26 | 119.31 | $119.90 | 205900 |
| 2023-07-25 | 119.13 | $120.15 | 202312 |
| 2023-07-24 | 118.88 | $120.38 | 129000 |
| 2023-07-21 | 118.56 | $120.47 | 160600 |
| 2023-07-20 | 118.33 | $121.09 | 138246 |
| 2023-07-19 | 118.13 | $120.25 | 211125 |
| 2023-07-18 | 117.91 | $121.69 | 196601 |
| 2023-07-17 | 117.54 | $120.40 | 205444 |
| 2023-07-14 | 117.25 | $119.36 | 143973 |
| 2023-07-13 | 116.94 | $119.83 | 330100 |
| 2023-07-12 | 116.62 | $120.11 | 243944 |
| 2023-07-11 | 116.26 | $120.08 | 217300 |
| 2023-07-10 | 115.85 | $118.59 | 199700 |
| 2023-07-07 | 115.59 | $117.47 | 287742 |
| 2023-07-06 | 115.31 | $116.65 | 183222 |
| 2023-07-05 | 114.97 | $117.67 | 182100 |
| 2023-07-03 | 114.53 | $118.41 | 97700 |
| 2023-06-30 | 114.15 | $118.91 | 302746 |
| 2023-06-29 | 113.58 | $117.86 | 205503 |
| 2023-06-28 | 112.96 | $116.87 | 170500 |
| 2023-06-27 | 112.49 | $116.31 | 251837 |
| 2023-06-26 | 112.07 | $115.10 | 143600 |
| 2023-06-23 | 111.63 | $114.15 | 338003 |
| 2023-06-22 | 111.28 | $115.75 | 340942 |
| 2023-06-21 | 110.89 | $117.20 | 243930 |
| 2023-06-20 | 110.51 | $115.79 | 299719 |
| 2023-06-16 | 110.20 | $114.24 | 519719 |
| 2023-06-15 | 110.05 | $114.57 | 288916 |
| 2023-06-14 | 109.85 | $113.17 | 284400 |
| 2023-06-13 | 109.61 | $113.46 | 345940 |
| 2023-06-12 | 109.38 | $112.97 | 257700 |
| 2023-06-09 | 109.10 | $111.89 | 304136 |
| 2023-06-08 | 108.89 | $113.31 | 374200 |
| 2023-06-07 | 108.69 | $111.93 | 233400 |
| 2023-06-06 | 108.55 | $109.74 | 160816 |
| 2023-06-05 | 108.50 | $109.03 | 274206 |
| 2023-06-02 | 108.49 | $110.77 | 278915 |
| 2023-06-01 | 108.29 | $107.57 | 223200 |
| 2023-05-31 | 108.46 | $105.41 | 368200 |
| 2023-05-30 | 108.88 | $107.53 | 272300 |
| 2023-05-26 | 108.43 | $107.86 | 236926 |
| 2023-05-25 | 107.84 | $106.32 | 192700 |
| 2023-05-24 | 107.21 | $106.99 | 227925 |
| 2023-05-23 | 106.45 | $108.02 | 308100 |
| 2023-05-22 | 105.69 | $109.59 | 251848 |
| 2023-05-19 | 104.89 | $109.56 | 234900 |
| 2023-05-18 | 104.12 | $111.25 | 302327 |
| 2023-05-17 | 103.29 | $110.66 | 308502 |
| 2023-05-16 | 102.51 | $108.33 | 245503 |
| 2023-05-15 | 101.87 | $108.82 | 399917 |
| 2023-05-12 | 101.17 | $107.45 | 233220 |
| 2023-05-11 | 100.43 | $107.73 | 367908 |
| 2023-05-10 | 99.84 | $109.32 | 343600 |
| 2023-05-09 | 99.08 | $109.10 | 296200 |
| 2023-05-08 | 98.31 | $108.68 | 203400 |
| 2023-05-05 | 97.58 | $108.88 | 293900 |
| 2023-05-04 | 96.80 | $106.77 | 571300 |
| 2023-05-03 | 96.24 | $110.90 | 937726 |
| 2023-05-02 | 95.57 | $113.81 | 1.7M |
| 2023-05-01 | 94.80 | $98.64 | 633000 |
| 2023-04-28 | 94.74 | $96.02 | 579400 |
| 2023-04-27 | 94.86 | $93.72 | 290103 |
| 2023-04-26 | 95.05 | $91.78 | 295500 |
| 2023-04-25 | 95.22 | $92.80 | 260017 |
| 2023-04-24 | 95.27 | $93.61 | 326500 |
| 2023-04-21 | 95.13 | $94.10 | 217425 |
| 2023-04-20 | 94.92 | $94.73 | 139300 |
| 2023-04-19 | 94.70 | $95.04 | 211118 |
| 2023-04-18 | 94.58 | $95.52 | 203542 |
| 2023-04-17 | 94.34 | $94.82 | 220300 |
| 2023-04-14 | 94.07 | $92.72 | 472418 |
| 2023-04-13 | 94.07 | $95.74 | 189500 |
| 2023-04-12 | 93.90 | $94.27 | 168300 |
| 2023-04-11 | 93.92 | $93.69 | 298600 |
| 2023-04-10 | 93.90 | $94.12 | 229800 |
| 2023-04-06 | 93.88 | $93.29 | 411406 |
| 2023-04-05 | 94.06 | $95.52 | 139500 |
| 2023-04-04 | 94.21 | $97.38 | 319631 |
| 2023-04-03 | 94.27 | $98.49 | 387026 |
| 2023-03-31 | 94.33 | $97.37 | 427405 |
| 2023-03-30 | 94.58 | $98.43 | 306800 |
| 2023-03-29 | 94.71 | $97.48 | 341430 |
| 2023-03-28 | 94.84 | $95.33 | 262814 |
| 2023-03-27 | 95.03 | $93.79 | 394200 |
| 2023-03-24 | 95.35 | $90.83 | 278348 |
| 2023-03-23 | 95.71 | $89.83 | 334945 |
| 2023-03-22 | 96.12 | $90.39 | 317256 |
| 2023-03-21 | 96.58 | $92.56 | 325200 |
| 2023-03-20 | 96.90 | $90.73 | 361000 |
| 2023-03-17 | 97.43 | $89.39 | 745300 |
| 2023-03-16 | 98.04 | $92.68 | 535900 |
| 2023-03-15 | 98.60 | $92.34 | 300521 |
| 2023-03-14 | 99.16 | $94.73 | 251342 |
| 2023-03-13 | 99.60 | $93.37 | 394000 |
| 2023-03-10 | 100.07 | $93.67 | 306400 |
| 2023-03-09 | 100.56 | $96.83 | 256348 |
| 2023-03-08 | 100.91 | $98.59 | 192923 |
| 2023-03-07 | 101.19 | $98.63 | 226100 |
| 2023-03-06 | 101.40 | $99.62 | 343536 |
| 2023-03-03 | 101.61 | $102.44 | 813302 |
| 2023-03-02 | 101.82 | $101.06 | 283125 |
| 2023-03-01 | 102.02 | $100.06 | 407532 |
| 2023-02-28 | 102.13 | $99.00 | 455504 |
| 2023-02-27 | 102.65 | $100.32 | 385511 |
| 2023-02-24 | 103.16 | $97.92 | 409317 |
| 2023-02-23 | 103.75 | $98.03 | 491200 |
| 2023-02-22 | 104.29 | $99.64 | 405942 |
| 2023-02-21 | 104.77 | $98.94 | 292400 |
| 2023-02-17 | 105.23 | $101.34 | 309927 |
| 2023-02-16 | 105.51 | $101.59 | 313600 |
| 2023-02-15 | 105.67 | $103.79 | 325413 |
| 2023-02-14 | 105.78 | $103.66 | 244026 |
| 2023-02-13 | 105.99 | $103.56 | 189900 |
| 2023-02-10 | 106.20 | $102.68 | 346117 |
| 2023-02-09 | 106.32 | $103.46 | 266034 |
| 2023-02-08 | 106.32 | $103.79 | 210826 |
| 2023-02-07 | 106.25 | $104.21 | 315903 |
| 2023-02-06 | 106.15 | $102.92 | 278809 |
| 2023-02-03 | 106.11 | $103.84 | 265843 |
| 2023-02-02 | 105.90 | $106.59 | 420143 |
| 2023-02-01 | 105.62 | $105.04 | 614053 |
| 2023-01-31 | 105.26 | $102.26 | 1.5M |
| 2023-01-30 | 104.98 | $109.33 | 350706 |
| 2023-01-27 | 104.33 | $110.65 | 298033 |
| 2023-01-26 | 103.49 | $109.76 | 232400 |
| 2023-01-25 | 102.76 | $108.71 | 211712 |
| 2023-01-24 | 102.03 | $109.23 | 288200 |
| 2023-01-23 | 101.20 | $108.18 | 261114 |
| 2023-01-20 | 100.51 | $106.99 | 324100 |
| 2023-01-19 | 99.72 | $104.68 | 316000 |
| 2023-01-18 | 99.02 | $106.12 | 403624 |
| 2023-01-17 | 98.29 | $107.86 | 316900 |
| 2023-01-13 | 97.49 | $107.65 | 421300 |
| 2023-01-12 | 96.86 | $105.18 | 295233 |
| 2023-01-11 | 96.40 | $103.31 | 243728 |
| 2023-01-10 | 96.01 | $102.50 | 278700 |
| 2023-01-09 | 95.53 | $102.13 | 298800 |
| 2023-01-06 | 95.11 | $102.19 | 370827 |
| 2023-01-05 | 94.70 | $99.69 | 391800 |
| 2023-01-04 | 94.41 | $100.85 | 374816 |
| 2023-01-03 | 94.18 | $97.95 | 246700 |
| 2022-12-30 | 94.15 | $96.61 | 180007 |
| 2022-12-29 | 94.13 | $96.42 | 248532 |
| 2022-12-28 | 94.10 | $93.77 | 188628 |
| 2022-12-27 | 94.14 | $95.21 | 208100 |
| 2022-12-23 | 94.10 | $94.04 | 249700 |
| 2022-12-22 | 94.34 | $92.67 | 214903 |
| 2022-12-21 | 94.62 | $94.29 | 269728 |
| 2022-12-20 | 94.86 | $91.25 | 229843 |
| 2022-12-19 | 95.22 | $90.69 | 311021 |
| 2022-12-16 | 95.57 | $91.52 | 662029 |
| 2022-12-15 | 95.89 | $91.80 | 223400 |
| 2022-12-14 | 96.20 | $95.11 | 347600 |
| 2022-12-13 | 96.42 | $95.92 | 245735 |
| 2022-12-12 | 96.61 | $95.54 | 323100 |
| 2022-12-09 | 96.83 | $92.92 | 205500 |
| 2022-12-08 | 97.19 | $93.80 | 192021 |
| 2022-12-07 | 97.24 | $93.94 | 198009 |
| 2022-12-06 | 97.31 | $93.86 | 257800 |
| 2022-12-05 | 97.29 | $96.30 | 281300 |
| 2022-12-02 | 97.06 | $97.38 | 275600 |
| 2022-12-01 | 96.68 | $96.21 | 372404 |
| 2022-11-30 | 96.38 | $95.80 | 289135 |
| 2022-11-29 | 96.21 | $94.45 | 260008 |
| 2022-11-28 | 96.07 | $94.53 | 394500 |
| 2022-11-25 | 95.99 | $98.73 | 91611 |
| 2022-11-23 | 95.50 | $98.35 | 234303 |
| 2022-11-22 | 94.99 | $99.15 | 397902 |
| 2022-11-21 | 94.49 | $98.46 | 364600 |
| 2022-11-18 | 93.98 | $97.56 | 601400 |
| 2022-11-17 | 93.45 | $98.04 | 455103 |
| 2022-11-16 | 92.84 | $97.97 | 382721 |
| 2022-11-15 | 92.32 | $99.58 | 477500 |
| 2022-11-14 | 91.77 | $99.62 | 297420 |
| 2022-11-11 | 91.12 | $100.02 | 235500 |
| 2022-11-10 | 90.33 | $99.97 | 348416 |
| 2022-11-09 | 89.56 | $94.80 | 389900 |
| 2022-11-08 | 88.99 | $95.40 | 419500 |
| 2022-11-07 | 88.50 | $93.49 | 197146 |
| 2022-11-04 | 88.04 | $91.77 | 217416 |
| 2022-11-03 | 87.67 | $89.61 | 216249 |
| 2022-11-02 | 87.45 | $90.35 | 195616 |
| 2022-11-01 | 87.26 | $92.35 | 238532 |
| 2022-10-31 | 87.01 | $91.70 | 277200 |
| 2022-10-28 | 86.59 | $92.80 | 273514 |
| 2022-10-27 | 85.96 | $89.08 | 240800 |
| 2022-10-26 | 85.54 | $88.04 | 359730 |
| 2022-10-25 | 85.24 | $89.18 | 260300 |
| 2022-10-24 | 84.79 | $88.17 | 296700 |
| 2022-10-21 | 84.49 | $87.10 | 269725 |
| 2022-10-20 | 84.28 | $85.82 | 202000 |
| 2022-10-19 | 84.22 | $87.50 | 264949 |
| 2022-10-18 | 84.20 | $88.61 | 261048 |
| 2022-10-17 | 84.24 | $86.65 | 240041 |
| 2022-10-14 | 84.46 | $84.25 | 315300 |
| 2022-10-13 | 84.75 | $84.45 | 627146 |
| 2022-10-12 | 85.25 | $83.46 | 204953 |
| 2022-10-11 | 85.76 | $85.56 | 310229 |
| 2022-10-10 | 86.16 | $84.43 | 132300 |
| 2022-10-07 | 86.87 | $84.26 | 181039 |
| 2022-10-06 | 87.49 | $85.22 | 189241 |
| 2022-10-05 | 87.96 | $86.54 | 257500 |
| 2022-10-04 | 88.33 | $87.36 | 309246 |
| 2022-10-03 | 88.58 | $83.24 | 247100 |
| 2022-09-30 | 89.02 | $80.26 | 327200 |
| 2022-09-29 | 89.64 | $80.79 | 267000 |
| 2022-09-28 | 90.25 | $81.94 | 515839 |
| 2022-09-27 | 90.86 | $80.27 | 464633 |
| 2022-09-26 | 91.65 | $82.00 | 260100 |
| 2022-09-23 | 92.38 | $82.90 | 349300 |
| 2022-09-22 | 93.27 | $84.66 | 343600 |
| 2022-09-21 | 94.00 | $87.18 | 633100 |
| 2022-09-20 | 94.57 | $89.37 | 632100 |
| 2022-09-19 | 94.96 | $91.10 | 637429 |
| 2022-09-16 | 95.47 | $90.00 | 1.1M |
| 2022-09-15 | 96.17 | $94.50 | 702427 |
| 2022-09-14 | 96.63 | $93.57 | 524100 |
| 2022-09-13 | 97.18 | $93.64 | 284914 |
| 2022-09-12 | 97.71 | $98.60 | 317100 |
| 2022-09-09 | 97.94 | $96.64 | 252900 |
| 2022-09-08 | 98.15 | $94.64 | 182144 |
| 2022-09-07 | 98.43 | $93.84 | 209700 |
| 2022-09-06 | 98.64 | $92.45 | 354237 |
| 2022-09-02 | 98.92 | $92.01 | 268200 |
| 2022-09-01 | 99.08 | $92.71 | 360804 |
| 2022-08-31 | 99.13 | $93.07 | 617500 |
| 2022-08-30 | 99.24 | $93.95 | 380800 |
| 2022-08-29 | 99.20 | $96.10 | 209900 |
| 2022-08-26 | 99.64 | $96.64 | 277611 |
| 2022-08-25 | 100.04 | $100.71 | 233800 |
| 2022-08-24 | 100.11 | $99.34 | 246114 |
| 2022-08-23 | 100.14 | $98.54 | 404114 |
| 2022-08-22 | 100.11 | $97.21 | 294685 |
| 2022-08-19 | 100.15 | $101.21 | 297327 |
| 2022-08-18 | 99.93 | $104.02 | 204900 |
| 2022-08-17 | 99.62 | $103.79 | 340532 |
| 2022-08-16 | 99.24 | $104.50 | 456200 |
| 2022-08-15 | 98.74 | $104.27 | 393706 |
| 2022-08-12 | 98.04 | $103.07 | 257929 |
| 2022-08-11 | 97.37 | $100.86 | 308000 |
| 2022-08-10 | 96.79 | $100.35 | 337900 |
| 2022-08-09 | 96.28 | $98.09 | 474400 |
| 2022-08-08 | 95.96 | $97.95 | 520500 |
| 2022-08-05 | 95.66 | $95.23 | 476347 |
| 2022-08-04 | 95.55 | $93.72 | 398937 |
| 2022-08-03 | 95.52 | $95.16 | 578807 |
| 2022-08-02 | 95.36 | $93.29 | 1.7M |
| 2022-08-01 | 95.30 | $104.79 | 449500 |
| 2022-07-29 | 94.73 | $104.70 | 394432 |
| 2022-07-28 | 94.12 | $102.11 | 256719 |
| 2022-07-27 | 93.61 | $99.98 | 364500 |
| 2022-07-26 | 93.24 | $97.81 | 162537 |
| 2022-07-25 | 93.02 | $98.03 | 257700 |
| 2022-07-22 | 92.81 | $96.94 | 240400 |
| 2022-07-21 | 92.45 | $97.76 | 289800 |
| 2022-07-20 | 92.09 | $96.14 | 248900 |
| 2022-07-19 | 91.84 | $94.54 | 229625 |
| 2022-07-18 | 91.62 | $90.26 | 290600 |
| 2022-07-15 | 91.52 | $89.71 | 251821 |
| 2022-07-14 | 91.64 | $89.21 | 214735 |
| 2022-07-13 | 91.72 | $90.12 | 256400 |
| 2022-07-12 | 91.86 | $91.66 | 293817 |
| 2022-07-11 | 92.10 | $92.03 | 129823 |
| 2022-07-08 | 92.46 | $93.01 | 141600 |
| 2022-07-07 | 92.86 | $93.22 | 183117 |
| 2022-07-06 | 93.33 | $91.88 | 244000 |
| 2022-07-05 | 93.82 | $92.09 | 254800 |
| 2022-07-01 | 94.28 | $93.48 | 285900 |
| 2022-06-30 | 94.75 | $92.49 | 297630 |
| 2022-06-29 | 95.19 | $91.84 | 262946 |
| 2022-06-28 | 95.68 | $92.52 | 250732 |
| 2022-06-27 | 96.17 | $93.55 | 245839 |
| 2022-06-24 | 96.49 | $93.75 | 452622 |
| 2022-06-23 | 96.67 | $89.64 | 186327 |
| 2022-06-22 | 97.06 | $90.67 | 276012 |
| 2022-06-21 | 97.39 | $91.16 | 288600 |
| 2022-06-17 | 97.60 | $90.08 | 946500 |
| 2022-06-16 | 97.95 | $88.27 | 387628 |
| 2022-06-15 | 98.48 | $92.15 | 363000 |
| 2022-06-14 | 98.96 | $90.80 | 380100 |
| 2022-06-13 | 99.36 | $92.93 | 358227 |
| 2022-06-10 | 99.71 | $96.34 | 312900 |
| 2022-06-09 | 99.83 | $99.23 | 275215 |
| 2022-06-08 | 99.75 | $101.06 | 231235 |
| 2022-06-07 | 99.55 | $102.62 | 235001 |
| 2022-06-06 | 99.34 | $101.70 | 272926 |
| 2022-06-03 | 99.46 | $101.40 | 271946 |
| 2022-06-02 | 99.66 | $102.78 | 371200 |
| 2022-06-01 | 99.86 | $101.38 | 265000 |
| 2022-05-31 | 99.89 | $101.61 | 374048 |
| 2022-05-27 | 100.29 | $102.24 | 233200 |
| 2022-05-26 | 100.71 | $100.02 | 251443 |
| 2022-05-25 | 101.38 | $97.36 | 329645 |
| 2022-05-24 | 102.11 | $97.40 | 320400 |
| 2022-05-23 | 102.86 | $97.23 | 338300 |
| 2022-05-20 | 103.80 | $95.40 | 399613 |
| 2022-05-19 | 104.86 | $96.98 | 700600 |
| 2022-05-18 | 105.92 | $99.02 | 267836 |
| 2022-05-17 | 107.13 | $101.60 | 401500 |
| 2022-05-16 | 108.08 | $98.82 | 309348 |
| 2022-05-13 | 109.01 | $99.92 | 293900 |
| 2022-05-12 | 109.87 | $98.88 | 725000 |
| 2022-05-11 | 110.78 | $97.50 | 596400 |
| 2022-05-10 | 111.69 | $97.16 | 541015 |
| 2022-05-09 | 112.61 | $98.34 | 659645 |
| 2022-05-06 | 113.50 | $104.25 | 445900 |
| 2022-05-05 | 114.20 | $105.29 | 537900 |
| 2022-05-04 | 114.88 | $106.77 | 734300 |
| 2022-05-03 | 115.58 | $102.00 | 1.6M |
| 2022-05-02 | 116.68 | $109.70 | 729403 |
| 2022-04-29 | 117.44 | $110.48 | 678700 |
| 2022-04-28 | 118.16 | $113.50 | 399695 |
| 2022-04-27 | 118.86 | $111.97 | 837800 |
| 2022-04-26 | 119.68 | $112.47 | 526600 |
| 2022-04-25 | 120.30 | $115.85 | 463000 |
| 2022-04-22 | 120.81 | $116.63 | 412503 |
| 2022-04-21 | 121.25 | $118.24 | 693800 |
| 2022-04-20 | 121.61 | $123.20 | 279700 |
| 2022-04-19 | 121.76 | $120.70 | 250200 |
| 2022-04-18 | 121.95 | $117.43 | 364543 |
| 2022-04-14 | 122.25 | $117.11 | 289821 |
| 2022-04-13 | 122.64 | $116.99 | 286121 |
| 2022-04-12 | 122.95 | $115.77 | 303836 |
| 2022-04-11 | 123.37 | $115.46 | 448700 |
| 2022-04-08 | 123.71 | $116.12 | 333514 |
| 2022-04-07 | 123.99 | $118.25 | 406600 |
| 2022-04-06 | 124.13 | $119.04 | 354700 |
| 2022-04-05 | 124.15 | $120.71 | 463137 |
| 2022-04-04 | 123.94 | $123.90 | 401839 |
| 2022-04-01 | 123.52 | $124.98 | 479845 |
| 2022-03-31 | 123.20 | $124.91 | 324932 |
| 2022-03-30 | 123.01 | $127.46 | 715200 |
| 2022-03-29 | 122.85 | $128.38 | 559416 |
| 2022-03-28 | 122.51 | $124.96 | 305002 |
| 2022-03-25 | 122.50 | $125.92 | 365122 |
| 2022-03-24 | 122.35 | $125.49 | 359700 |
| 2022-03-23 | 122.07 | $125.48 | 310700 |
| 2022-03-22 | 121.69 | $126.09 | 323349 |
| 2022-03-21 | 121.25 | $124.52 | 582500 |
| 2022-03-18 | 121.04 | $123.42 | 2.6M |
| 2022-03-17 | 120.88 | $124.86 | 658800 |
| 2022-03-16 | 120.68 | $123.27 | 700113 |
| 2022-03-15 | 120.46 | $124.24 | 598000 |
| 2022-03-14 | 120.02 | $122.17 | 594800 |
| 2022-03-11 | 119.64 | $121.82 | 347632 |
| 2022-03-10 | 119.37 | $120.93 | 365922 |
| 2022-03-09 | 119.18 | $119.46 | 492248 |
| 2022-03-08 | 118.96 | $116.51 | 348400 |
| 2022-03-07 | 118.74 | $115.43 | 303400 |
| 2022-03-04 | 118.49 | $118.60 | 337820 |
| 2022-03-03 | 118.09 | $121.24 | 570900 |
| 2022-03-02 | 117.60 | $124.14 | 566447 |
| 2022-03-01 | 116.87 | $121.74 | 602335 |
| 2022-02-28 | 116.29 | $124.63 | 662300 |
| 2022-02-25 | 115.51 | $122.96 | 551441 |
| 2022-02-24 | 114.73 | $119.88 | 445944 |
| 2022-02-23 | 114.21 | $117.95 | 365048 |
| 2022-02-22 | 113.85 | $117.13 | 662200 |
| 2022-02-18 | 113.60 | $120.34 | 481100 |
| 2022-02-17 | 113.16 | $120.23 | 441800 |
| 2022-02-16 | 112.85 | $120.96 | 436606 |
| 2022-02-15 | 112.59 | $118.81 | 328222 |
| 2022-02-14 | 112.48 | $115.49 | 493734 |
| 2022-02-11 | 112.59 | $114.50 | 702800 |
| 2022-02-10 | 112.62 | $116.38 | 464900 |
| 2022-02-09 | 112.50 | $117.30 | 609519 |
| 2022-02-08 | 112.31 | $115.05 | 533415 |
| 2022-02-07 | 112.08 | $112.13 | 366900 |
| 2022-02-04 | 112.08 | $110.25 | 384400 |
| 2022-02-03 | 112.09 | $110.64 | 464029 |
| 2022-02-02 | 112.07 | $111.51 | 476833 |
| 2022-02-01 | 112.13 | $109.46 | 587114 |
| 2022-01-31 | 112.18 | $110.27 | 551514 |
| 2022-01-28 | 112.14 | $108.86 | 366033 |
| 2022-01-27 | 112.19 | $107.47 | 340422 |
| 2022-01-26 | 112.31 | $109.38 | 279842 |
| 2022-01-25 | 112.32 | $110.78 | 223700 |
| 2022-01-24 | 112.23 | $112.26 | 297401 |
| 2022-01-21 | 112.00 | $111.47 | 380900 |
| 2022-01-20 | 111.74 | $114.04 | 374700 |
| 2022-01-19 | 111.37 | $115.66 | 219200 |
| 2022-01-18 | 110.72 | $116.62 | 255103 |
| 2022-01-14 | 110.18 | $117.67 | 426400 |
| 2022-01-13 | 109.60 | $115.22 | 215116 |
| 2022-01-12 | 109.21 | $113.93 | 207743 |
| 2022-01-11 | 108.79 | $113.45 | 266500 |
| 2022-01-10 | 108.44 | $110.55 | 322006 |
| 2022-01-07 | 108.33 | $112.04 | 351600 |
| 2022-01-06 | 108.12 | $110.42 | 223800 |
| 2022-01-05 | 108.04 | $110.39 | 325200 |
| 2022-01-04 | 107.91 | $112.65 | 243710 |
| 2022-01-03 | 107.67 | $110.48 | 207500 |
| 2021-12-31 | 107.47 | $109.46 | 149000 |
| 2021-12-30 | 107.38 | $109.85 | 204940 |
| 2021-12-29 | 107.02 | $109.79 | 129616 |
| 2021-12-28 | 106.82 | $109.68 | 113100 |
| 2021-12-27 | 106.79 | $108.99 | 140102 |
| 2021-12-23 | 106.75 | $107.73 | 172600 |
| 2021-12-22 | 107.10 | $106.22 | 224013 |
| 2021-12-21 | 107.60 | $106.56 | 226737 |
| 2021-12-20 | 108.06 | $102.75 | 235813 |
| 2021-12-17 | 108.63 | $105.78 | 795632 |
| 2021-12-16 | 109.06 | $106.03 | 187305 |
| 2021-12-15 | 109.55 | $107.42 | 360091 |
| 2021-12-14 | 109.91 | $105.58 | 188200 |
| 2021-12-13 | 110.46 | $106.47 | 256300 |
| 2021-12-10 | 111.00 | $108.24 | 208518 |
| 2021-12-09 | 111.49 | $107.84 | 227600 |
| 2021-12-08 | 112.08 | $108.93 | 249247 |
| 2021-12-07 | 112.61 | $107.79 | 210300 |
| 2021-12-06 | 113.16 | $107.79 | 233213 |
| 2021-12-03 | 113.80 | $106.51 | 267733 |
| 2021-12-02 | 114.24 | $107.66 | 300331 |
| 2021-12-01 | 114.68 | $102.67 | 363349 |
| 2021-11-30 | 115.32 | $105.80 | 383306 |
| 2021-11-29 | 115.81 | $109.11 | 344100 |
| 2021-11-26 | 116.00 | $108.03 | 313800 |
| 2021-11-24 | 116.22 | $114.79 | 133031 |
| 2021-11-23 | 116.02 | $116.18 | 194423 |
| 2021-11-22 | 115.86 | $115.81 | 342544 |
| 2021-11-19 | 115.74 | $114.17 | 539140 |
| 2021-11-18 | 115.74 | $114.45 | 327600 |
| 2021-11-17 | 115.77 | $115.66 | 308618 |
| 2021-11-16 | 115.73 | $114.64 | 187100 |
| 2021-11-15 | 115.72 | $116.57 | 175700 |
| 2021-11-12 | 115.62 | $117.26 | 123400 |
| 2021-11-11 | 115.53 | $118.17 | 104044 |
| 2021-11-10 | 115.41 | $119.64 | 155700 |
| 2021-11-09 | 115.20 | $119.41 | 124400 |
| 2021-11-08 | 114.96 | $118.93 | 156900 |
| 2021-11-05 | 114.74 | $120.52 | 268942 |
| 2021-11-04 | 114.47 | $115.42 | 242300 |
| 2021-11-03 | 114.48 | $116.40 | 179900 |
| 2021-11-02 | 114.43 | $115.37 | 140837 |
| 2021-11-01 | 114.46 | $115.66 | 239600 |
| 2021-10-29 | 114.50 | $112.95 | 187600 |
| 2021-10-28 | 114.73 | $112.39 | 198100 |
| 2021-10-27 | 114.77 | $110.75 | 139500 |
| 2021-10-26 | 114.91 | $113.02 | 140600 |
| 2021-10-25 | 114.95 | $113.32 | 249022 |
| 2021-10-22 | 115.08 | $114.28 | 148714 |
| 2021-10-21 | 115.11 | $115.00 | 207000 |
| 2021-10-20 | 115.13 | $114.93 | 490300 |
| 2021-10-19 | 115.19 | $114.45 | 198200 |
| 2021-10-18 | 115.22 | $114.51 | 242702 |
| 2021-10-15 | 115.36 | $115.46 | 202331 |
| 2021-10-14 | 115.40 | $115.83 | 145141 |
| 2021-10-13 | 115.51 | $115.44 | 158834 |
| 2021-10-12 | 115.86 | $114.57 | 139800 |
| 2021-10-11 | 116.27 | $114.54 | 191225 |
| 2021-10-08 | 116.70 | $115.11 | 349300 |
| 2021-10-07 | 116.98 | $115.63 | 223230 |
| 2021-10-06 | 117.16 | $115.32 | 213700 |
| 2021-10-05 | 117.37 | $116.13 | 140600 |
| 2021-10-04 | 117.55 | $116.28 | 185600 |
| 2021-10-01 | 117.73 | $117.64 | 297400 |
| 2021-09-30 | 117.97 | $113.20 | 428114 |
| 2021-09-29 | 118.41 | $113.58 | 573500 |
| 2021-09-28 | 118.78 | $113.79 | 304518 |
| 2021-09-27 | 119.21 | $115.84 | 265436 |
| 2021-09-24 | 119.59 | $114.95 | 222300 |
| 2021-09-23 | 119.89 | $115.37 | 633825 |
| 2021-09-22 | 120.23 | $116.17 | 525400 |
| 2021-09-21 | 120.51 | $114.98 | 346800 |
| 2021-09-20 | 120.74 | $117.32 | 403100 |
| 2021-09-17 | 120.81 | $116.37 | 1.4M |
| 2021-09-16 | 120.82 | $117.93 | 560500 |
| 2021-09-15 | 120.82 | $122.39 | 300200 |
| 2021-09-14 | 120.56 | $122.82 | 221100 |
| 2021-09-13 | 120.20 | $123.11 | 295900 |
| 2021-09-10 | 119.89 | $120.84 | 413923 |
| 2021-09-09 | 119.72 | $119.09 | 134406 |
| 2021-09-08 | 119.69 | $119.54 | 262700 |
| 2021-09-07 | 119.37 | $119.82 | 292000 |
| 2021-09-03 | 118.96 | $119.93 | 198600 |
| 2021-09-02 | 118.65 | $122.44 | 191000 |
| 2021-09-01 | 118.26 | $121.99 | 233623 |
| 2021-08-31 | 117.63 | $120.94 | 184300 |
| 2021-08-30 | 117.24 | $122.38 | 119600 |
| 2021-08-27 | 117.21 | $123.35 | 165723 |
| 2021-08-26 | 117.12 | $121.10 | 112616 |
| 2021-08-25 | 117.21 | $122.07 | 176900 |
| 2021-08-24 | 117.22 | $121.74 | 141743 |
| 2021-08-23 | 117.14 | $119.53 | 159029 |
| 2021-08-20 | 117.20 | $118.73 | 177600 |
| 2021-08-19 | 117.24 | $116.64 | 233514 |
| 2021-08-18 | 117.33 | $117.96 | 419221 |
| 2021-08-17 | 117.46 | $117.11 | 269000 |
| 2021-08-16 | 117.53 | $115.75 | 138051 |
| 2021-08-13 | 117.38 | $116.75 | 127700 |
| 2021-08-12 | 117.41 | $117.63 | 229244 |
| 2021-08-11 | 117.50 | $118.31 | 494300 |
| 2021-08-10 | 117.57 | $113.20 | 273344 |
| 2021-08-09 | 117.94 | $111.74 | 341432 |
| 2021-08-06 | 118.46 | $113.62 | 218000 |
| 2021-08-05 | 118.93 | $114.65 | 429437 |
| 2021-08-04 | 119.17 | $109.37 | 445172 |
| 2021-08-03 | 119.82 | $113.08 | 996138 |
| 2021-08-02 | 120.27 | $121.83 | 332021 |
| 2021-07-30 | 120.38 | $121.56 | 238001 |
| 2021-07-29 | 120.47 | $122.95 | 199643 |
| 2021-07-28 | 120.47 | $122.32 | 322919 |
| 2021-07-27 | 120.32 | $120.02 | 224000 |
| 2021-07-26 | 120.34 | $120.72 | 175400 |
| 2021-07-23 | 120.49 | $119.56 | 169000 |
| 2021-07-22 | 120.65 | $118.55 | 174600 |
| 2021-07-21 | 120.78 | $120.52 | 204200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
403.61
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
85.79
Average
170.45
Maximum
410.44
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 403.61 | $392.88 | 503800 |
| 2026-07-16 | 404.73 | $394.12 | 432497 |
| 2026-07-15 | 405.85 | $401.99 | 559104 |
| 2026-07-14 | 406.26 | $397.89 | 425852 |
| 2026-07-13 | 407.14 | $396.93 | 472700 |
| 2026-07-10 | 408.21 | $406.40 | 717516 |
| 2026-07-09 | 408.41 | $403.48 | 751700 |
| 2026-07-08 | 408.92 | $399.58 | 700138 |
| 2026-07-07 | 409.91 | $404.84 | 597122 |
| 2026-07-06 | 410.44 | $423.48 | 424900 |
| 2026-07-02 | 409.07 | $418.02 | 836000 |
| 2026-07-01 | 408.13 | $420.93 | 801462 |
| 2026-06-30 | 406.78 | $425.44 | 663000 |
| 2026-06-29 | 404.81 | $423.32 | 1.0M |
| 2026-06-26 | 402.87 | $431.62 | 2.6M |
| 2026-06-25 | 399.84 | $436.44 | 437527 |
| 2026-06-24 | 395.99 | $432.80 | 510264 |
| 2026-06-23 | 392.11 | $428.25 | 1.1M |
| 2026-06-22 | 388.31 | $426.82 | 1.2M |
| 2026-06-18 | 384.25 | $430.08 | 1.9M |
| 2026-06-17 | 379.43 | $434.83 | 720445 |
| 2026-06-16 | 373.60 | $421.54 | 1.5M |
| 2026-06-15 | 368.55 | $402.50 | 959000 |
| 2026-06-12 | 364.98 | $386.85 | 413214 |
| 2026-06-11 | 362.67 | $388.21 | 682300 |
| 2026-06-10 | 359.98 | $367.27 | 865628 |
| 2026-06-09 | 359.22 | $380.75 | 1.4M |
| 2026-06-08 | 356.95 | $359.79 | 670000 |
| 2026-06-05 | 356.65 | $357.74 | 655644 |
| 2026-06-04 | 356.54 | $360.36 | 598650 |
| 2026-06-03 | 356.14 | $350.03 | 711700 |
| 2026-06-02 | 356.78 | $344.70 | 789786 |
| 2026-06-01 | 358.05 | $341.76 | 844400 |
| 2026-05-29 | 359.77 | $350.03 | 892300 |
| 2026-05-28 | 360.79 | $354.96 | 548449 |
| 2026-05-27 | 361.40 | $358.21 | 372100 |
| 2026-05-26 | 361.74 | $361.25 | 1.2M |
| 2026-05-22 | 361.79 | $351.36 | 560970 |
| 2026-05-21 | 362.89 | $355.76 | 616832 |
| 2026-05-20 | 363.64 | $356.38 | 644154 |
| 2026-05-19 | 364.40 | $344.85 | 740276 |
| 2026-05-18 | 366.46 | $349.41 | 647311 |
| 2026-05-15 | 368.26 | $349.21 | 636630 |
| 2026-05-14 | 370.26 | $365.41 | 303638 |
| 2026-05-13 | 370.77 | $369.78 | 575100 |
| 2026-05-12 | 370.88 | $367.45 | 445344 |
| 2026-05-11 | 371.24 | $370.25 | 614800 |
| 2026-05-08 | 371.34 | $369.93 | 517800 |
| 2026-05-07 | 371.49 | $370.77 | 817758 |
| 2026-05-06 | 371.57 | $382.42 | 751476 |
| 2026-05-05 | 370.42 | $365.58 | 810735 |
| 2026-05-04 | 370.93 | $357.02 | 911314 |
| 2026-05-01 | 372.40 | $362.99 | 892261 |
| 2026-04-30 | 373.39 | $362.99 | 2.3M |
| 2026-04-29 | 374.48 | $360.98 | 1.3M |
| 2026-04-28 | 375.90 | $363.97 | 1.0M |
| 2026-04-27 | 377.16 | $366.63 | 1.2M |
| 2026-04-24 | 378.27 | $364.95 | 618000 |
| 2026-04-23 | 379.67 | $367.52 | 931400 |
| 2026-04-22 | 380.95 | $366.48 | 1.1M |
| 2026-04-21 | 382.47 | $380.28 | 764651 |
| 2026-04-20 | 382.70 | $393.80 | 560077 |
| 2026-04-17 | 381.54 | $394.83 | 817152 |
| 2026-04-16 | 380.14 | $374.91 | 779200 |
| 2026-04-15 | 380.69 | $393.11 | 568911 |
| 2026-04-14 | 379.38 | $403.25 | 547745 |
| 2026-04-13 | 376.87 | $399.23 | 645842 |
| 2026-04-10 | 374.51 | $388.48 | 523341 |
| 2026-04-09 | 373.04 | $392.53 | 628801 |
| 2026-04-08 | 370.99 | $394.97 | 801674 |
| 2026-04-07 | 368.47 | $375.17 | 488204 |
| 2026-04-06 | 367.76 | $378.88 | 430629 |
| 2026-04-02 | 366.59 | $371.78 | 553151 |
| 2026-04-01 | 366.04 | $375.87 | 926025 |
| 2026-03-31 | 365.01 | $357.92 | 609645 |
| 2026-03-30 | 365.76 | $341.52 | 511681 |
| 2026-03-27 | 368.31 | $351.17 | 454105 |
| 2026-03-26 | 370.11 | $355.66 | 498508 |
| 2026-03-25 | 371.63 | $372.08 | 431334 |
| 2026-03-24 | 371.59 | $368.99 | 411800 |
| 2026-03-23 | 371.86 | $361.65 | 526474 |
| 2026-03-20 | 372.93 | $353.35 | 1.3M |
| 2026-03-19 | 374.99 | $367.99 | 813105 |
| 2026-03-18 | 375.73 | $372.62 | 952675 |
| 2026-03-17 | 376.06 | $367.25 | 426109 |
| 2026-03-16 | 376.99 | $367.59 | 442300 |
| 2026-03-13 | 377.98 | $356.80 | 768940 |
| 2026-03-12 | 380.20 | $361.78 | 674379 |
| 2026-03-11 | 382.14 | $385.91 | 379300 |
| 2026-03-10 | 381.75 | $385.88 | 689832 |
| 2026-03-09 | 381.31 | $384.56 | 619979 |
| 2026-03-06 | 380.97 | $373.90 | 761238 |
| 2026-03-05 | 381.71 | $386.59 | 720251 |
| 2026-03-04 | 381.20 | $384.99 | 574857 |
| 2026-03-03 | 380.80 | $385.56 | 668925 |
| 2026-03-02 | 380.30 | $402.56 | 720677 |
| 2026-02-27 | 377.96 | $386.76 | 444300 |
| 2026-02-26 | 377.03 | $387.74 | 566607 |
| 2026-02-25 | 375.91 | $393.58 | 504248 |
| 2026-02-24 | 374.04 | $394.76 | 299909 |
| 2026-02-23 | 371.86 | $392.77 | 412500 |
| 2026-02-20 | 369.66 | $394.03 | 276509 |
| 2026-02-19 | 367.10 | $390.92 | 429816 |
| 2026-02-18 | 364.59 | $392.38 | 772044 |
| 2026-02-17 | 361.67 | $387.12 | 624260 |
| 2026-02-13 | 358.99 | $379.39 | 661935 |
| 2026-02-12 | 356.84 | $380.43 | 737607 |
| 2026-02-11 | 354.36 | $389.61 | 796821 |
| 2026-02-10 | 350.65 | $391.53 | 713900 |
| 2026-02-09 | 346.34 | $392.78 | 843679 |
| 2026-02-06 | 341.45 | $388.50 | 938732 |
| 2026-02-05 | 336.50 | $376.81 | 1.1M |
| 2026-02-04 | 332.26 | $373.31 | 1.3M |
| 2026-02-03 | 327.94 | $371.17 | 2.4M |
| 2026-02-02 | 323.39 | $327.25 | 1.0M |
| 2026-01-30 | 322.98 | $317.84 | 516533 |
| 2026-01-29 | 323.52 | $319.41 | 675622 |
| 2026-01-28 | 323.95 | $325.94 | 666800 |
| 2026-01-27 | 323.74 | $329.43 | 375224 |
| 2026-01-26 | 323.14 | $331.18 | 601700 |
| 2026-01-23 | 322.30 | $327.02 | 423848 |
| 2026-01-22 | 321.80 | $333.00 | 502800 |
| 2026-01-21 | 320.62 | $335.42 | 435700 |
| 2026-01-20 | 319.07 | $328.21 | 788100 |
| 2026-01-16 | 318.10 | $333.06 | 518101 |
| 2026-01-15 | 316.53 | $336.00 | 325208 |
| 2026-01-14 | 314.48 | $331.25 | 284400 |
| 2026-01-13 | 312.71 | $330.09 | 413951 |
| 2026-01-12 | 310.88 | $326.04 | 390924 |
| 2026-01-09 | 309.29 | $321.99 | 417231 |
| 2026-01-08 | 307.95 | $319.23 | 587907 |
| 2026-01-07 | 306.77 | $322.59 | 602114 |
| 2026-01-06 | 305.10 | $325.97 | 781207 |
| 2026-01-05 | 302.90 | $322.09 | 727907 |
| 2026-01-02 | 300.88 | $310.86 | 586975 |
| 2025-12-31 | 299.83 | $302.32 | 399406 |
| 2025-12-30 | 299.57 | $303.10 | 321407 |
| 2025-12-29 | 299.20 | $307.10 | 341525 |
| 2025-12-26 | 298.37 | $311.38 | 179000 |
| 2025-12-24 | 297.00 | $313.87 | 191900 |
| 2025-12-23 | 295.22 | $316.17 | 581900 |
| 2025-12-22 | 293.02 | $315.20 | 799413 |
| 2025-12-19 | 290.68 | $305.97 | 1.5M |
| 2025-12-18 | 289.07 | $293.23 | 630300 |
| 2025-12-17 | 288.64 | $287.85 | 784300 |
| 2025-12-16 | 288.72 | $294.42 | 443052 |
| 2025-12-15 | 288.12 | $298.34 | 530100 |
| 2025-12-12 | 287.04 | $297.95 | 776951 |
| 2025-12-11 | 285.89 | $298.68 | 384819 |
| 2025-12-10 | 284.55 | $290.19 | 665853 |
| 2025-12-09 | 283.95 | $287.76 | 618324 |
| 2025-12-08 | 283.55 | $298.47 | 664000 |
| 2025-12-05 | 281.98 | $303.45 | 473400 |
| 2025-12-04 | 279.72 | $301.64 | 590500 |
| 2025-12-03 | 277.42 | $291.66 | 644030 |
| 2025-12-02 | 275.92 | $298.04 | 567800 |
| 2025-12-01 | 273.59 | $300.25 | 715534 |
| 2025-11-28 | 270.78 | $300.03 | 308506 |
| 2025-11-26 | 267.70 | $298.15 | 773416 |
| 2025-11-25 | 264.50 | $293.67 | 1.7M |
| 2025-11-24 | 261.43 | $261.18 | 1.0M |
| 2025-11-21 | 261.45 | $262.70 | 682700 |
| 2025-11-20 | 261.32 | $258.58 | 608900 |
| 2025-11-19 | 261.61 | $259.41 | 253800 |
| 2025-11-18 | 261.84 | $257.64 | 258603 |
| 2025-11-17 | 262.28 | $259.86 | 351344 |
| 2025-11-14 | 262.54 | $260.44 | 713300 |
| 2025-11-13 | 262.76 | $263.29 | 347100 |
| 2025-11-12 | 262.70 | $274.03 | 622145 |
| 2025-11-11 | 261.51 | $269.15 | 298800 |
| 2025-11-10 | 260.71 | $271.49 | 437332 |
| 2025-11-07 | 259.57 | $266.31 | 489064 |
| 2025-11-06 | 258.86 | $264.10 | 479949 |
| 2025-11-05 | 258.31 | $262.32 | 502262 |
| 2025-11-04 | 257.89 | $258.89 | 309000 |
| 2025-11-03 | 257.78 | $261.69 | 499900 |
| 2025-10-31 | 257.37 | $262.11 | 471200 |
| 2025-10-30 | 256.87 | $265.49 | 680800 |
| 2025-10-29 | 255.96 | $267.38 | 463501 |
| 2025-10-28 | 254.76 | $262.54 | 395546 |
| 2025-10-27 | 253.94 | $266.47 | 450417 |
| 2025-10-24 | 252.62 | $265.82 | 539210 |
| 2025-10-23 | 251.24 | $263.79 | 710491 |
| 2025-10-22 | 249.91 | $247.40 | 395900 |
| 2025-10-21 | 250.18 | $254.14 | 384400 |
| 2025-10-20 | 249.76 | $251.98 | 447824 |
| 2025-10-17 | 249.53 | $247.51 | 424800 |
| 2025-10-16 | 249.74 | $246.97 | 601214 |
| 2025-10-15 | 250.03 | $251.50 | 617200 |
| 2025-10-14 | 249.88 | $255.34 | 326800 |
| 2025-10-13 | 249.30 | $253.51 | 353849 |
| 2025-10-10 | 248.86 | $247.20 | 491500 |
| 2025-10-09 | 249.04 | $251.73 | 411327 |
| 2025-10-08 | 248.75 | $251.70 | 332900 |
| 2025-10-07 | 248.44 | $254.49 | 382500 |
| 2025-10-06 | 247.81 | $258.33 | 370800 |
| 2025-10-03 | 246.70 | $257.72 | 625938 |
| 2025-10-02 | 245.54 | $254.37 | 375300 |
| 2025-10-01 | 244.61 | $253.95 | 491143 |
| 2025-09-30 | 243.62 | $252.71 | 548137 |
| 2025-09-29 | 242.67 | $245.95 | 557100 |
| 2025-09-26 | 242.32 | $249.09 | 843000 |
| 2025-09-25 | 241.61 | $243.96 | 635717 |
| 2025-09-24 | 241.36 | $237.54 | 370506 |
| 2025-09-23 | 241.76 | $239.08 | 446004 |
| 2025-09-22 | 242.05 | $240.56 | 422729 |
| 2025-09-19 | 242.20 | $238.11 | 1.3M |
| 2025-09-18 | 242.63 | $239.97 | 529946 |
| 2025-09-17 | 242.91 | $237.49 | 440518 |
| 2025-09-16 | 243.49 | $240.44 | 663200 |
| 2025-09-15 | 243.81 | $239.88 | 665300 |
| 2025-09-12 | 244.22 | $238.17 | 432700 |
| 2025-09-11 | 244.86 | $239.98 | 626119 |
| 2025-09-10 | 245.37 | $238.77 | 702500 |
| 2025-09-09 | 246.06 | $237.33 | 696822 |
| 2025-09-08 | 246.98 | $240.94 | 645650 |
| 2025-09-05 | 247.62 | $242.85 | 642396 |
| 2025-09-04 | 248.12 | $244.59 | 475700 |
| 2025-09-03 | 248.49 | $244.53 | 456403 |
| 2025-09-02 | 248.91 | $246.00 | 498748 |
| 2025-08-29 | 249.22 | $246.82 | 428916 |
| 2025-08-28 | 249.47 | $249.30 | 392800 |
| 2025-08-27 | 249.49 | $249.64 | 336617 |
| 2025-08-26 | 249.47 | $252.29 | 552819 |
| 2025-08-25 | 249.17 | $246.00 | 281200 |
| 2025-08-22 | 249.51 | $248.04 | 382045 |
| 2025-08-21 | 249.66 | $247.84 | 419232 |
| 2025-08-20 | 249.85 | $246.25 | 597623 |
| 2025-08-19 | 250.23 | $244.93 | 414400 |
| 2025-08-18 | 250.79 | $247.02 | 353800 |
| 2025-08-15 | 251.19 | $245.31 | 660500 |
| 2025-08-14 | 251.81 | $245.33 | 469710 |
| 2025-08-13 | 252.49 | $246.86 | 559300 |
| 2025-08-12 | 253.08 | $252.42 | 478600 |
| 2025-08-11 | 253.15 | $248.70 | 503035 |
| 2025-08-08 | 253.62 | $248.45 | 571300 |
| 2025-08-07 | 254.16 | $250.63 | 706064 |
| 2025-08-06 | 254.54 | $251.70 | 342500 |
| 2025-08-05 | 254.83 | $253.14 | 514229 |
| 2025-08-04 | 255.01 | $259.87 | 329179 |
| 2025-08-01 | 254.50 | $259.29 | 760714 |
| 2025-07-31 | 254.00 | $257.08 | 692244 |
| 2025-07-30 | 253.67 | $266.10 | 520726 |
| 2025-07-29 | 252.36 | $262.11 | 1.4M |
| 2025-07-28 | 251.34 | $258.50 | 910810 |
| 2025-07-25 | 250.58 | $257.26 | 551900 |
| 2025-07-24 | 249.88 | $255.25 | 303300 |
| 2025-07-23 | 249.32 | $257.38 | 421502 |
| 2025-07-22 | 248.47 | $251.29 | 421015 |
| 2025-07-21 | 248.17 | $254.15 | 395463 |
| 2025-07-18 | 247.54 | $258.43 | 634100 |
| 2025-07-17 | 246.40 | $257.42 | 565600 |
| 2025-07-16 | 245.24 | $253.64 | 502021 |
| 2025-07-15 | 244.35 | $251.74 | 413900 |
| 2025-07-14 | 243.57 | $251.56 | 530800 |
| 2025-07-11 | 242.73 | $245.14 | 744102 |
| 2025-07-10 | 242.48 | $246.30 | 636752 |
| 2025-07-09 | 242.08 | $252.03 | 440800 |
| 2025-07-08 | 241.03 | $249.85 | 790200 |
| 2025-07-07 | 240.10 | $253.50 | 514536 |
| 2025-07-03 | 238.69 | $252.34 | 296102 |
| 2025-07-02 | 237.25 | $248.82 | 575863 |
| 2025-07-01 | 236.03 | $244.35 | 901400 |
| 2025-06-30 | 235.16 | $245.09 | 634234 |
| 2025-06-27 | 234.11 | $245.96 | 653700 |
| 2025-06-26 | 232.87 | $247.55 | 725100 |
| 2025-06-25 | 231.32 | $243.42 | 306322 |
| 2025-06-24 | 230.05 | $242.68 | 476156 |
| 2025-06-23 | 228.72 | $241.67 | 420400 |
| 2025-06-20 | 227.35 | $237.89 | 783800 |
| 2025-06-18 | 226.24 | $238.99 | 671836 |
| 2025-06-17 | 224.90 | $236.57 | 459107 |
| 2025-06-16 | 223.68 | $234.94 | 406714 |
| 2025-06-13 | 222.49 | $232.06 | 486400 |
| 2025-06-12 | 221.48 | $234.95 | 611200 |
| 2025-06-11 | 220.06 | $233.05 | 647943 |
| 2025-06-10 | 218.70 | $229.72 | 728707 |
| 2025-06-09 | 217.54 | $234.56 | 549300 |
| 2025-06-06 | 215.75 | $234.61 | 346800 |
| 2025-06-05 | 213.76 | $233.33 | 417620 |
| 2025-06-04 | 211.70 | $234.51 | 718900 |
| 2025-06-03 | 209.30 | $230.66 | 1.1M |
| 2025-06-02 | 207.05 | $218.19 | 468513 |
| 2025-05-30 | 205.88 | $216.33 | 590419 |
| 2025-05-29 | 204.78 | $217.96 | 272341 |
| 2025-05-28 | 203.39 | $216.44 | 480247 |
| 2025-05-27 | 202.01 | $218.47 | 423000 |
| 2025-05-23 | 200.28 | $210.61 | 456037 |
| 2025-05-22 | 199.20 | $206.00 | 472900 |
| 2025-05-21 | 198.48 | $207.87 | 418725 |
| 2025-05-20 | 197.49 | $213.20 | 503055 |
| 2025-05-19 | 195.84 | $213.53 | 440533 |
| 2025-05-16 | 193.97 | $209.79 | 375823 |
| 2025-05-15 | 192.31 | $208.33 | 427303 |
| 2025-05-14 | 190.62 | $206.08 | 623500 |
| 2025-05-13 | 189.00 | $203.33 | 517825 |
| 2025-05-12 | 187.49 | $201.47 | 474030 |
| 2025-05-09 | 186.02 | $196.49 | 275524 |
| 2025-05-08 | 184.91 | $195.60 | 431600 |
| 2025-05-07 | 183.79 | $194.21 | 328329 |
| 2025-05-06 | 182.69 | $196.08 | 345683 |
| 2025-05-05 | 181.28 | $195.98 | 518016 |
| 2025-05-02 | 179.74 | $193.92 | 568600 |
| 2025-05-01 | 178.24 | $190.49 | 656938 |
| 2025-04-30 | 176.95 | $187.57 | 603800 |
| 2025-04-29 | 175.84 | $184.83 | 1.1M |
| 2025-04-28 | 174.89 | $181.45 | 891400 |
| 2025-04-25 | 174.20 | $181.87 | 517400 |
| 2025-04-24 | 173.39 | $181.06 | 448445 |
| 2025-04-23 | 172.58 | $174.23 | 516746 |
| 2025-04-22 | 172.41 | $167.81 | 412525 |
| 2025-04-21 | 172.89 | $165.22 | 260826 |
| 2025-04-17 | 173.70 | $169.17 | 429100 |
| 2025-04-16 | 174.18 | $169.58 | 359217 |
| 2025-04-15 | 174.66 | $170.67 | 346902 |
| 2025-04-14 | 175.08 | $170.02 | 610400 |
| 2025-04-11 | 175.61 | $167.64 | 369600 |
| 2025-04-10 | 176.45 | $166.35 | 578400 |
| 2025-04-09 | 177.52 | $174.89 | 867662 |
| 2025-04-08 | 177.79 | $157.51 | 731401 |
| 2025-04-07 | 179.93 | $160.25 | 1.0M |
| 2025-04-04 | 182.00 | $157.29 | 1.1M |
| 2025-04-03 | 184.60 | $174.90 | 648000 |
| 2025-04-02 | 185.62 | $190.14 | 336441 |
| 2025-04-01 | 185.15 | $187.14 | 445403 |
| 2025-03-31 | 184.94 | $182.49 | 428002 |
| 2025-03-28 | 185.20 | $183.29 | 381910 |
| 2025-03-27 | 185.40 | $188.03 | 319407 |
| 2025-03-26 | 185.12 | $188.19 | 706238 |
| 2025-03-25 | 184.80 | $193.08 | 413600 |
| 2025-03-24 | 183.93 | $192.12 | 430522 |
| 2025-03-21 | 183.06 | $185.39 | 1.5M |
| 2025-03-20 | 182.82 | $186.59 | 480500 |
| 2025-03-19 | 182.42 | $187.10 | 589700 |
| 2025-03-18 | 181.93 | $184.74 | 605100 |
| 2025-03-17 | 181.63 | $182.32 | 414300 |
| 2025-03-14 | 181.56 | $180.53 | 335800 |
| 2025-03-13 | 181.67 | $176.86 | 465300 |
| 2025-03-12 | 182.17 | $178.83 | 469400 |
| 2025-03-11 | 182.53 | $177.93 | 607812 |
| 2025-03-10 | 183.01 | $173.24 | 599600 |
| 2025-03-07 | 184.04 | $176.35 | 550926 |
| 2025-03-06 | 184.85 | $177.29 | 471417 |
| 2025-03-05 | 185.64 | $182.88 | 414147 |
| 2025-03-04 | 185.93 | $178.28 | 490900 |
| 2025-03-03 | 186.74 | $184.33 | 405035 |
| 2025-02-28 | 186.99 | $189.00 | 330852 |
| 2025-02-27 | 186.78 | $184.59 | 351600 |
| 2025-02-26 | 187.01 | $183.91 | 347437 |
| 2025-02-25 | 187.34 | $182.85 | 326100 |
| 2025-02-24 | 187.81 | $183.06 | 338116 |
| 2025-02-21 | 188.31 | $184.74 | 478030 |
| 2025-02-20 | 188.69 | $189.99 | 310518 |
| 2025-02-19 | 188.55 | $191.57 | 280100 |
| 2025-02-18 | 188.23 | $190.45 | 482048 |
| 2025-02-14 | 188.00 | $186.53 | 478157 |
| 2025-02-13 | 188.16 | $190.73 | 389925 |
| 2025-02-12 | 187.88 | $190.95 | 336000 |
| 2025-02-11 | 187.56 | $193.27 | 362700 |
| 2025-02-10 | 186.96 | $193.09 | 420004 |
| 2025-02-07 | 186.32 | $195.22 | 693800 |
| 2025-02-06 | 185.38 | $194.29 | 701500 |
| 2025-02-05 | 184.44 | $189.96 | 529100 |
| 2025-02-04 | 183.86 | $184.50 | 1.2M |
| 2025-02-03 | 183.79 | $187.90 | 1.1M |
| 2025-01-31 | 183.36 | $185.25 | 612800 |
| 2025-01-30 | 183.16 | $185.90 | 301000 |
| 2025-01-29 | 182.87 | $183.59 | 282600 |
| 2025-01-28 | 182.80 | $185.05 | 421812 |
| 2025-01-27 | 182.56 | $184.09 | 400648 |
| 2025-01-24 | 182.40 | $187.95 | 266200 |
| 2025-01-23 | 181.81 | $189.26 | 340446 |
| 2025-01-22 | 181.03 | $189.63 | 345400 |
| 2025-01-21 | 180.13 | $192.47 | 417500 |
| 2025-01-17 | 178.83 | $189.12 | 434800 |
| 2025-01-16 | 177.74 | $187.96 | 436925 |
| 2025-01-15 | 176.67 | $183.66 | 257900 |
| 2025-01-14 | 175.93 | $184.10 | 336800 |
| 2025-01-13 | 175.07 | $180.10 | 388600 |
| 2025-01-10 | 174.54 | $178.35 | 520400 |
| 2025-01-08 | 174.14 | $182.11 | 398318 |
| 2025-01-07 | 173.30 | $178.13 | 529438 |
| 2025-01-06 | 172.79 | $177.12 | 471511 |
| 2025-01-03 | 172.34 | $174.66 | 474256 |
| 2025-01-02 | 172.09 | $171.38 | 552200 |
| 2024-12-31 | 172.17 | $166.42 | 285928 |
| 2024-12-30 | 172.77 | $168.13 | 258345 |
| 2024-12-27 | 173.26 | $169.91 | 195803 |
| 2024-12-26 | 173.62 | $171.68 | 220830 |
| 2024-12-24 | 173.82 | $170.78 | 126834 |
| 2024-12-23 | 174.14 | $170.22 | 351600 |
| 2024-12-20 | 174.55 | $168.70 | 912609 |
| 2024-12-19 | 175.17 | $168.14 | 330120 |
| 2024-12-18 | 175.91 | $167.65 | 334200 |
| 2024-12-17 | 176.78 | $172.62 | 401300 |
| 2024-12-16 | 177.22 | $174.72 | 297741 |
| 2024-12-13 | 177.48 | $175.10 | 276649 |
| 2024-12-12 | 177.73 | $176.23 | 312447 |
| 2024-12-11 | 177.89 | $179.54 | 360300 |
| 2024-12-10 | 177.71 | $182.12 | 559921 |
| 2024-12-09 | 177.25 | $179.73 | 506600 |
| 2024-12-06 | 176.99 | $179.71 | 310620 |
| 2024-12-05 | 176.70 | $181.32 | 378100 |
| 2024-12-04 | 176.21 | $183.84 | 477120 |
| 2024-12-03 | 175.41 | $181.17 | 509946 |
| 2024-12-02 | 174.80 | $178.35 | 482365 |
| 2024-11-29 | 174.43 | $180.32 | 349604 |
| 2024-11-27 | 173.81 | $179.05 | 827300 |
| 2024-11-26 | 173.26 | $187.29 | 1.7M |
| 2024-11-25 | 171.78 | $179.29 | 1.1M |
| 2024-11-22 | 170.99 | $176.05 | 840200 |
| 2024-11-21 | 170.46 | $172.54 | 557900 |
| 2024-11-20 | 170.24 | $172.17 | 813119 |
| 2024-11-19 | 170.04 | $170.85 | 584800 |
| 2024-11-18 | 169.95 | $169.91 | 289028 |
| 2024-11-15 | 169.96 | $169.55 | 282573 |
| 2024-11-14 | 170.00 | $172.89 | 352448 |
| 2024-11-13 | 169.69 | $175.71 | 349100 |
| 2024-11-12 | 169.06 | $175.23 | 384500 |
| 2024-11-11 | 168.41 | $176.64 | 377018 |
| 2024-11-08 | 167.55 | $178.45 | 499322 |
| 2024-11-07 | 166.40 | $176.97 | 1.0M |
| 2024-11-06 | 165.28 | $172.52 | 737000 |
| 2024-11-05 | 164.52 | $166.57 | 484408 |
| 2024-11-04 | 164.31 | $163.88 | 519949 |
| 2024-11-01 | 164.35 | $161.32 | 458409 |
| 2024-10-31 | 164.67 | $164.09 | 327527 |
| 2024-10-30 | 164.73 | $165.30 | 337400 |
| 2024-10-29 | 164.67 | $163.90 | 425600 |
| 2024-10-28 | 164.75 | $164.88 | 313001 |
| 2024-10-25 | 164.74 | $164.04 | 303701 |
| 2024-10-24 | 164.81 | $161.52 | 278600 |
| 2024-10-23 | 165.16 | $164.41 | 214816 |
| 2024-10-22 | 165.24 | $164.31 | 281148 |
| 2024-10-21 | 165.34 | $165.47 | 269322 |
| 2024-10-18 | 165.32 | $165.00 | 183720 |
| 2024-10-17 | 165.36 | $165.44 | 334900 |
| 2024-10-16 | 165.35 | $165.63 | 232246 |
| 2024-10-15 | 165.32 | $164.16 | 327800 |
| 2024-10-14 | 165.44 | $165.39 | 284200 |
| 2024-10-11 | 165.45 | $163.74 | 278300 |
| 2024-10-10 | 165.63 | $159.71 | 451746 |
| 2024-10-09 | 166.25 | $161.98 | 367800 |
| 2024-10-08 | 166.70 | $161.13 | 665937 |
| 2024-10-07 | 167.29 | $165.71 | 363200 |
| 2024-10-04 | 167.45 | $167.62 | 535905 |
| 2024-10-03 | 167.43 | $166.27 | 430100 |
| 2024-10-02 | 167.56 | $171.45 | 304000 |
| 2024-10-01 | 167.15 | $169.34 | 342638 |
| 2024-09-30 | 166.92 | $171.51 | 267200 |
| 2024-09-27 | 166.43 | $170.51 | 255114 |
| 2024-09-26 | 166.00 | $170.43 | 231600 |
| 2024-09-25 | 165.54 | $169.29 | 208416 |
| 2024-09-24 | 165.14 | $169.28 | 201500 |
| 2024-09-23 | 164.71 | $169.81 | 239041 |
| 2024-09-20 | 164.17 | $168.04 | 1.1M |
| 2024-09-19 | 163.76 | $167.77 | 482240 |
| 2024-09-18 | 163.34 | $164.42 | 413259 |
| 2024-09-17 | 163.23 | $165.09 | 349324 |
| 2024-09-16 | 163.03 | $163.14 | 417532 |
| 2024-09-13 | 163.02 | $165.11 | 313900 |
| 2024-09-12 | 162.80 | $167.24 | 352500 |
| 2024-09-11 | 162.33 | $164.84 | 348700 |
| 2024-09-10 | 162.07 | $163.23 | 456945 |
| 2024-09-09 | 161.95 | $164.36 | 467333 |
| 2024-09-06 | 161.69 | $159.41 | 514630 |
| 2024-09-05 | 161.94 | $161.72 | 467427 |
| 2024-09-04 | 161.96 | $162.05 | 551800 |
| 2024-09-03 | 161.95 | $159.37 | 460717 |
| 2024-08-30 | 162.22 | $166.65 | 523273 |
| 2024-08-29 | 161.75 | $166.83 | 421314 |
| 2024-08-28 | 161.22 | $164.83 | 575100 |
| 2024-08-27 | 160.84 | $166.14 | 494200 |
| 2024-08-26 | 160.28 | $162.65 | 250957 |
| 2024-08-23 | 160.03 | $162.52 | 435537 |
| 2024-08-22 | 159.77 | $159.14 | 308100 |
| 2024-08-21 | 159.84 | $158.59 | 392400 |
| 2024-08-20 | 159.97 | $153.74 | 218342 |
| 2024-08-19 | 160.62 | $155.47 | 268200 |
| 2024-08-16 | 161.16 | $155.66 | 288802 |
| 2024-08-15 | 161.74 | $156.13 | 341112 |
| 2024-08-14 | 162.33 | $154.41 | 363211 |
| 2024-08-13 | 163.17 | $156.04 | 387830 |
| 2024-08-12 | 163.92 | $156.24 | 338700 |
| 2024-08-09 | 164.73 | $156.92 | 319800 |
| 2024-08-08 | 165.55 | $157.61 | 339600 |
| 2024-08-07 | 166.38 | $152.98 | 510914 |
| 2024-08-06 | 167.79 | $153.95 | 537928 |
| 2024-08-05 | 169.25 | $152.82 | 648341 |
| 2024-08-02 | 170.98 | $152.36 | 697800 |
| 2024-08-01 | 172.94 | $154.91 | 916340 |
| 2024-07-31 | 174.84 | $155.99 | 1.3M |
| 2024-07-30 | 176.82 | $151.73 | 3.0M |
| 2024-07-29 | 179.47 | $183.19 | 593400 |
| 2024-07-26 | 179.07 | $183.13 | 484700 |
| 2024-07-25 | 178.65 | $179.34 | 494000 |
| 2024-07-24 | 178.57 | $177.17 | 387400 |
| 2024-07-23 | 178.72 | $183.83 | 274000 |
| 2024-07-22 | 178.18 | $179.84 | 307400 |
| 2024-07-19 | 178.01 | $176.54 | 391800 |
| 2024-07-18 | 178.16 | $178.03 | 359300 |
| 2024-07-17 | 178.18 | $179.43 | 694826 |
| 2024-07-16 | 178.05 | $187.23 | 380900 |
| 2024-07-15 | 177.08 | $179.02 | 222100 |
| 2024-07-12 | 176.88 | $176.70 | 204942 |
| 2024-07-11 | 176.89 | $177.07 | 239800 |
| 2024-07-10 | 176.88 | $176.70 | 305600 |
| 2024-07-09 | 176.89 | $173.11 | 268632 |
| 2024-07-08 | 177.29 | $172.84 | 287600 |
| 2024-07-05 | 177.76 | $172.10 | 300832 |
| 2024-07-03 | 178.36 | $174.08 | 141900 |
| 2024-07-02 | 178.81 | $172.38 | 356400 |
| 2024-07-01 | 179.48 | $171.41 | 477069 |
| 2024-06-28 | 180.33 | $174.38 | 684200 |
| 2024-06-27 | 180.96 | $177.29 | 302710 |
| 2024-06-26 | 181.35 | $176.69 | 307600 |
| 2024-06-25 | 181.84 | $179.50 | 474000 |
| 2024-06-24 | 182.08 | $180.79 | 568200 |
| 2024-06-21 | 182.22 | $183.16 | 692542 |
| 2024-06-20 | 182.12 | $184.23 | 339838 |
| 2024-06-18 | 181.90 | $185.51 | 352546 |
| 2024-06-17 | 181.51 | $184.53 | 315728 |
| 2024-06-14 | 181.20 | $180.10 | 461311 |
| 2024-06-13 | 181.31 | $184.70 | 314800 |
| 2024-06-12 | 180.96 | $185.22 | 380700 |
| 2024-06-11 | 180.51 | $181.09 | 295500 |
| 2024-06-10 | 180.45 | $183.03 | 336938 |
| 2024-06-07 | 180.17 | $182.21 | 253313 |
| 2024-06-06 | 179.96 | $182.07 | 358100 |
| 2024-06-05 | 179.74 | $185.32 | 285500 |
| 2024-06-04 | 179.15 | $183.42 | 249200 |
| 2024-06-03 | 178.70 | $184.65 | 304600 |
| 2024-05-31 | 178.07 | $186.50 | 576431 |
| 2024-05-30 | 177.19 | $185.01 | 332800 |
| 2024-05-29 | 176.36 | $182.77 | 497716 |
| 2024-05-28 | 175.69 | $185.25 | 484034 |
| 2024-05-24 | 174.68 | $184.56 | 361028 |
| 2024-05-23 | 173.64 | $181.75 | 388932 |
| 2024-05-22 | 172.79 | $182.32 | 271900 |
| 2024-05-21 | 171.79 | $182.49 | 450828 |
| 2024-05-20 | 170.66 | $181.43 | 379346 |
| 2024-05-17 | 169.53 | $179.50 | 300248 |
| 2024-05-16 | 168.48 | $178.35 | 395800 |
| 2024-05-15 | 167.44 | $178.69 | 562901 |
| 2024-05-14 | 166.25 | $177.22 | 572200 |
| 2024-05-13 | 165.10 | $176.88 | 302412 |
| 2024-05-10 | 163.86 | $177.26 | 447031 |
| 2024-05-09 | 162.45 | $179.25 | 253700 |
| 2024-05-08 | 160.68 | $178.14 | 501100 |
| 2024-05-07 | 158.84 | $176.45 | 872700 |
| 2024-05-06 | 156.99 | $173.15 | 1.1M |
| 2024-05-03 | 155.29 | $168.83 | 434529 |
| 2024-05-02 | 153.86 | $167.99 | 486500 |
| 2024-05-01 | 152.38 | $165.86 | 778500 |
| 2024-04-30 | 150.96 | $162.36 | 1.3M |
| 2024-04-29 | 149.76 | $151.07 | 1.2M |
| 2024-04-26 | 149.62 | $150.58 | 775947 |
| 2024-04-25 | 149.52 | $149.74 | 673600 |
| 2024-04-24 | 149.49 | $149.61 | 310025 |
| 2024-04-23 | 149.48 | $150.16 | 317631 |
| 2024-04-22 | 149.41 | $148.24 | 216513 |
| 2024-04-19 | 149.53 | $147.49 | 312411 |
| 2024-04-18 | 149.75 | $146.81 | 241700 |
| 2024-04-17 | 150.06 | $147.27 | 333600 |
| 2024-04-16 | 150.35 | $148.89 | 465225 |
| 2024-04-15 | 150.51 | $145.56 | 375300 |
| 2024-04-12 | 151.03 | $146.53 | 579000 |
| 2024-04-11 | 151.50 | $149.07 | 416918 |
| 2024-04-10 | 151.76 | $149.93 | 366804 |
| 2024-04-09 | 151.95 | $152.59 | 546841 |
| 2024-04-08 | 151.88 | $158.10 | 799700 |
| 2024-04-05 | 151.23 | $158.24 | 467700 |
| 2024-04-04 | 150.49 | $155.17 | 828000 |
| 2024-04-03 | 150.00 | $156.95 | 619800 |
| 2024-04-02 | 149.26 | $155.09 | 464364 |
| 2024-04-01 | 148.65 | $153.03 | 287746 |
| 2024-03-28 | 148.19 | $154.12 | 481267 |
| 2024-03-27 | 147.56 | $155.28 | 763700 |
| 2024-03-26 | 146.75 | $151.45 | 289100 |
| 2024-03-25 | 146.26 | $151.49 | 400000 |
| 2024-03-22 | 145.71 | $148.57 | 236300 |
| 2024-03-21 | 145.41 | $149.24 | 236100 |
| 2024-03-20 | 145.00 | $149.17 | 168700 |
| 2024-03-19 | 144.56 | $147.92 | 193318 |
| 2024-03-18 | 144.21 | $147.52 | 274600 |
| 2024-03-15 | 143.86 | $148.14 | 868300 |
| 2024-03-14 | 143.41 | $145.16 | 200000 |
| 2024-03-13 | 143.23 | $146.79 | 210000 |
| 2024-03-12 | 142.85 | $145.70 | 302910 |
| 2024-03-11 | 142.55 | $148.20 | 349900 |
| 2024-03-08 | 141.96 | $147.46 | 368000 |
| 2024-03-07 | 141.38 | $149.42 | 329200 |
| 2024-03-06 | 140.53 | $148.37 | 435300 |
| 2024-03-05 | 139.71 | $143.43 | 240708 |
| 2024-03-04 | 139.31 | $144.61 | 262922 |
| 2024-03-01 | 138.76 | $142.15 | 414200 |
| 2024-02-29 | 138.40 | $141.49 | 325000 |
| 2024-02-28 | 138.07 | $140.60 | 310100 |
| 2024-02-27 | 137.81 | $137.67 | 346243 |
| 2024-02-26 | 137.82 | $138.39 | 348600 |
| 2024-02-23 | 137.76 | $139.26 | 168517 |
| 2024-02-22 | 137.60 | $139.05 | 330000 |
| 2024-02-21 | 137.45 | $138.00 | 332600 |
| 2024-02-20 | 137.39 | $137.50 | 191139 |
| 2024-02-16 | 137.38 | $137.70 | 248537 |
| 2024-02-15 | 137.35 | $138.31 | 249434 |
| 2024-02-14 | 137.25 | $137.61 | 447200 |
| 2024-02-13 | 137.21 | $136.06 | 271750 |
| 2024-02-12 | 137.33 | $137.76 | 233743 |
| 2024-02-09 | 137.29 | $137.90 | 299619 |
| 2024-02-08 | 137.22 | $137.68 | 201144 |
| 2024-02-07 | 137.17 | $137.82 | 257900 |
| 2024-02-06 | 137.11 | $136.77 | 215501 |
| 2024-02-05 | 137.14 | $136.03 | 281045 |
| 2024-02-02 | 137.26 | $136.26 | 582500 |
| 2024-02-01 | 137.36 | $138.39 | 459000 |
| 2024-01-31 | 137.26 | $137.77 | 550720 |
| 2024-01-30 | 137.20 | $141.48 | 927011 |
| 2024-01-29 | 136.75 | $142.72 | 849100 |
| 2024-01-26 | 136.12 | $139.30 | 486670 |
| 2024-01-25 | 135.79 | $136.32 | 384034 |
| 2024-01-24 | 135.73 | $135.56 | 300334 |
| 2024-01-23 | 135.75 | $137.39 | 220700 |
| 2024-01-22 | 135.58 | $136.20 | 307500 |
| 2024-01-19 | 135.52 | $136.22 | 353634 |
| 2024-01-18 | 135.44 | $135.87 | 205000 |
| 2024-01-17 | 135.40 | $135.37 | 151624 |
| 2024-01-16 | 135.40 | $136.25 | 320244 |
| 2024-01-12 | 135.31 | $139.45 | 254811 |
| 2024-01-11 | 134.87 | $137.96 | 405649 |
| 2024-01-10 | 134.55 | $136.97 | 397807 |
| 2024-01-09 | 134.29 | $133.29 | 103500 |
| 2024-01-08 | 134.40 | $133.37 | 151200 |
| 2024-01-05 | 134.51 | $133.18 | 398600 |
| 2024-01-04 | 134.65 | $133.09 | 316936 |
| 2024-01-03 | 134.81 | $132.61 | 368000 |
| 2024-01-02 | 135.04 | $134.98 | 264400 |
| 2023-12-29 | 135.05 | $136.13 | 199046 |
| 2023-12-28 | 134.94 | $136.38 | 192400 |
| 2023-12-27 | 134.78 | $136.03 | 128341 |
| 2023-12-26 | 134.65 | $135.40 | 342400 |
| 2023-12-22 | 134.57 | $135.11 | 190400 |
| 2023-12-21 | 134.52 | $134.51 | 196300 |
| 2023-12-20 | 134.52 | $134.98 | 252604 |
| 2023-12-19 | 134.47 | $136.53 | 333345 |
| 2023-12-18 | 134.25 | $135.77 | 303500 |
| 2023-12-15 | 134.09 | $135.67 | 1.0M |
| 2023-12-14 | 133.93 | $136.06 | 386238 |
| 2023-12-13 | 133.70 | $137.55 | 426200 |
| 2023-12-12 | 133.30 | $136.07 | 516200 |
| 2023-12-11 | 133.00 | $133.54 | 264143 |
| 2023-12-08 | 132.95 | $133.55 | 322100 |
| 2023-12-07 | 132.89 | $133.53 | 601204 |
| 2023-12-06 | 132.82 | $134.81 | 358400 |
| 2023-12-05 | 132.61 | $136.19 | 495900 |
| 2023-12-04 | 132.23 | $138.56 | 417100 |
| 2023-12-01 | 131.56 | $135.49 | 380724 |
| 2023-11-30 | 131.15 | $135.18 | 1.2M |
| 2023-11-29 | 130.73 | $129.53 | 323200 |
| 2023-11-28 | 130.85 | $130.63 | 244200 |
| 2023-11-27 | 130.88 | $131.66 | 303300 |
| 2023-11-24 | 130.79 | $132.99 | 121800 |
| 2023-11-22 | 130.56 | $132.16 | 276800 |
| 2023-11-21 | 130.39 | $131.45 | 407800 |
| 2023-11-20 | 130.28 | $130.42 | 643003 |
| 2023-11-17 | 130.27 | $130.76 | 703400 |
| 2023-11-16 | 130.22 | $133.52 | 553200 |
| 2023-11-15 | 129.87 | $134.64 | 485345 |
| 2023-11-14 | 129.37 | $134.99 | 505200 |
| 2023-11-13 | 128.77 | $134.79 | 323600 |
| 2023-11-10 | 128.14 | $135.06 | 281000 |
| 2023-11-09 | 127.41 | $132.18 | 271500 |
| 2023-11-08 | 126.91 | $130.83 | 149300 |
| 2023-11-07 | 126.50 | $130.02 | 148200 |
| 2023-11-06 | 126.13 | $130.83 | 163000 |
| 2023-11-03 | 125.63 | $131.44 | 179222 |
| 2023-11-02 | 125.02 | $130.29 | 317200 |
| 2023-11-01 | 124.47 | $126.53 | 257016 |
| 2023-10-31 | 124.25 | $124.70 | 642313 |
| 2023-10-30 | 124.20 | $120.84 | 187920 |
| 2023-10-27 | 124.56 | $119.47 | 169747 |
| 2023-10-26 | 125.09 | $121.23 | 200000 |
| 2023-10-25 | 125.50 | $120.65 | 151031 |
| 2023-10-24 | 126.01 | $122.14 | 235900 |
| 2023-10-23 | 126.42 | $122.25 | 232202 |
| 2023-10-20 | 126.86 | $124.11 | 209401 |
| 2023-10-19 | 127.15 | $124.72 | 347446 |
| 2023-10-18 | 127.40 | $126.35 | 456035 |
| 2023-10-17 | 127.51 | $131.01 | 614911 |
| 2023-10-16 | 127.14 | $129.60 | 219900 |
| 2023-10-13 | 126.89 | $127.41 | 166800 |
| 2023-10-12 | 126.83 | $129.90 | 253400 |
| 2023-10-11 | 126.51 | $130.53 | 258103 |
| 2023-10-10 | 126.08 | $128.35 | 256813 |
| 2023-10-09 | 125.85 | $127.92 | 314500 |
| 2023-10-06 | 125.63 | $125.31 | 467900 |
| 2023-10-05 | 125.66 | $125.25 | 277300 |
| 2023-10-04 | 125.70 | $124.86 | 229300 |
| 2023-10-03 | 125.79 | $122.98 | 197109 |
| 2023-10-02 | 126.09 | $123.54 | 161025 |
| 2023-09-29 | 126.36 | $124.26 | 202059 |
| 2023-09-28 | 126.58 | $125.52 | 206800 |
| 2023-09-27 | 126.69 | $123.95 | 219500 |
| 2023-09-26 | 126.98 | $123.18 | 158616 |
| 2023-09-25 | 127.38 | $125.09 | 148000 |
| 2023-09-22 | 127.62 | $123.92 | 207100 |
| 2023-09-21 | 128.01 | $123.81 | 206000 |
| 2023-09-20 | 128.45 | $127.56 | 220468 |
| 2023-09-19 | 128.54 | $128.85 | 213643 |
| 2023-09-18 | 128.51 | $129.93 | 316800 |
| 2023-09-15 | 128.36 | $129.02 | 823300 |
| 2023-09-14 | 128.29 | $129.32 | 587922 |
| 2023-09-13 | 128.18 | $129.70 | 301814 |
| 2023-09-12 | 128.02 | $130.42 | 341400 |
| 2023-09-11 | 127.77 | $130.21 | 339530 |
| 2023-09-08 | 127.52 | $127.51 | 361810 |
| 2023-09-07 | 127.52 | $130.25 | 467900 |
| 2023-09-06 | 127.23 | $130.26 | 376435 |
| 2023-09-05 | 126.91 | $130.16 | 452200 |
| 2023-09-01 | 126.57 | $129.85 | 275800 |
| 2023-08-31 | 126.22 | $129.37 | 426416 |
| 2023-08-30 | 125.89 | $128.82 | 667900 |
| 2023-08-29 | 125.58 | $128.74 | 717706 |
| 2023-08-28 | 125.25 | $127.29 | 443400 |
| 2023-08-25 | 125.03 | $126.09 | 622120 |
| 2023-08-24 | 124.92 | $124.28 | 276332 |
| 2023-08-23 | 124.99 | $126.93 | 204531 |
| 2023-08-22 | 124.79 | $125.25 | 364035 |
| 2023-08-21 | 124.74 | $124.82 | 401949 |
| 2023-08-18 | 124.73 | $125.86 | 440380 |
| 2023-08-17 | 124.61 | $124.26 | 236100 |
| 2023-08-16 | 124.65 | $125.52 | 360527 |
| 2023-08-15 | 124.56 | $126.75 | 250342 |
| 2023-08-14 | 124.32 | $126.94 | 365300 |
| 2023-08-11 | 124.05 | $127.25 | 400734 |
| 2023-08-10 | 123.71 | $127.46 | 437400 |
| 2023-08-09 | 123.32 | $127.20 | 482500 |
| 2023-08-08 | 122.91 | $127.62 | 320507 |
| 2023-08-07 | 122.41 | $127.52 | 257805 |
| 2023-08-04 | 121.88 | $125.81 | 272700 |
| 2023-08-03 | 121.46 | $125.32 | 469906 |
| 2023-08-02 | 121.06 | $127.75 | 518200 |
| 2023-08-01 | 120.35 | $131.87 | 1.1M |
| 2023-07-31 | 119.14 | $120.38 | 444301 |
| 2023-07-28 | 119.01 | $119.24 | 183000 |
| 2023-07-27 | 118.98 | $119.63 | 225200 |
| 2023-07-26 | 118.92 | $119.90 | 205900 |
| 2023-07-25 | 118.81 | $120.15 | 202312 |
| 2023-07-24 | 118.67 | $120.38 | 129000 |
| 2023-07-21 | 118.49 | $120.47 | 160600 |
| 2023-07-20 | 118.28 | $121.09 | 138246 |
| 2023-07-19 | 117.99 | $120.25 | 211125 |
| 2023-07-18 | 117.75 | $121.69 | 196601 |
| 2023-07-17 | 117.33 | $120.40 | 205444 |
| 2023-07-14 | 117.01 | $119.36 | 143973 |
| 2023-07-13 | 116.76 | $119.83 | 330100 |
| 2023-07-12 | 116.44 | $120.11 | 243944 |
| 2023-07-11 | 116.06 | $120.08 | 217300 |
| 2023-07-10 | 115.63 | $118.59 | 199700 |
| 2023-07-07 | 115.32 | $117.47 | 287742 |
| 2023-07-06 | 115.09 | $116.65 | 183222 |
| 2023-07-05 | 114.93 | $117.67 | 182100 |
| 2023-07-03 | 114.64 | $118.41 | 97700 |
| 2023-06-30 | 114.24 | $118.91 | 302746 |
| 2023-06-29 | 113.75 | $117.86 | 205503 |
| 2023-06-28 | 113.32 | $116.87 | 170500 |
| 2023-06-27 | 112.95 | $116.31 | 251837 |
| 2023-06-26 | 112.59 | $115.10 | 143600 |
| 2023-06-23 | 112.33 | $114.15 | 338003 |
| 2023-06-22 | 112.14 | $115.75 | 340942 |
| 2023-06-21 | 111.76 | $117.20 | 243930 |
| 2023-06-20 | 111.19 | $115.79 | 299719 |
| 2023-06-16 | 110.70 | $114.24 | 519719 |
| 2023-06-15 | 110.33 | $114.57 | 288916 |
| 2023-06-14 | 109.88 | $113.17 | 284400 |
| 2023-06-13 | 109.54 | $113.46 | 345940 |
| 2023-06-12 | 109.12 | $112.97 | 257700 |
| 2023-06-09 | 108.72 | $111.89 | 304136 |
| 2023-06-08 | 108.38 | $113.31 | 374200 |
| 2023-06-07 | 107.87 | $111.93 | 233400 |
| 2023-06-06 | 107.44 | $109.74 | 160816 |
| 2023-06-05 | 107.19 | $109.03 | 274206 |
| 2023-06-02 | 107.00 | $110.77 | 278915 |
| 2023-06-01 | 106.60 | $107.57 | 223200 |
| 2023-05-31 | 106.50 | $105.41 | 368200 |
| 2023-05-30 | 106.62 | $107.53 | 272300 |
| 2023-05-26 | 106.52 | $107.86 | 236926 |
| 2023-05-25 | 106.38 | $106.32 | 192700 |
| 2023-05-24 | 106.39 | $106.99 | 227925 |
| 2023-05-23 | 106.32 | $108.02 | 308100 |
| 2023-05-22 | 106.15 | $109.59 | 251848 |
| 2023-05-19 | 105.78 | $109.56 | 234900 |
| 2023-05-18 | 105.39 | $111.25 | 302327 |
| 2023-05-17 | 104.77 | $110.66 | 308502 |
| 2023-05-16 | 104.15 | $108.33 | 245503 |
| 2023-05-15 | 103.71 | $108.82 | 399917 |
| 2023-05-12 | 103.17 | $107.45 | 233220 |
| 2023-05-11 | 102.72 | $107.73 | 367908 |
| 2023-05-10 | 102.19 | $109.32 | 343600 |
| 2023-05-09 | 101.44 | $109.10 | 296200 |
| 2023-05-08 | 100.64 | $108.68 | 203400 |
| 2023-05-05 | 99.79 | $108.88 | 293900 |
| 2023-05-04 | 98.83 | $106.77 | 571300 |
| 2023-05-03 | 98.00 | $110.90 | 937726 |
| 2023-05-02 | 96.64 | $113.81 | 1.7M |
| 2023-05-01 | 94.83 | $98.64 | 633000 |
| 2023-04-28 | 94.43 | $96.02 | 579400 |
| 2023-04-27 | 94.26 | $93.72 | 290103 |
| 2023-04-26 | 94.32 | $91.78 | 295500 |
| 2023-04-25 | 94.59 | $92.80 | 260017 |
| 2023-04-24 | 94.78 | $93.61 | 326500 |
| 2023-04-21 | 94.90 | $94.10 | 217425 |
| 2023-04-20 | 94.99 | $94.73 | 139300 |
| 2023-04-19 | 95.01 | $95.04 | 211118 |
| 2023-04-18 | 95.01 | $95.52 | 203542 |
| 2023-04-17 | 94.96 | $94.82 | 220300 |
| 2023-04-14 | 94.97 | $92.72 | 472418 |
| 2023-04-13 | 95.21 | $95.74 | 189500 |
| 2023-04-12 | 95.15 | $94.27 | 168300 |
| 2023-04-11 | 95.24 | $93.69 | 298600 |
| 2023-04-10 | 95.41 | $94.12 | 229800 |
| 2023-04-06 | 95.54 | $93.29 | 411406 |
| 2023-04-05 | 95.78 | $95.52 | 139500 |
| 2023-04-04 | 95.81 | $97.38 | 319631 |
| 2023-04-03 | 95.64 | $98.49 | 387026 |
| 2023-03-31 | 95.34 | $97.37 | 427405 |
| 2023-03-30 | 95.13 | $98.43 | 306800 |
| 2023-03-29 | 94.78 | $97.48 | 341430 |
| 2023-03-28 | 94.49 | $95.33 | 262814 |
| 2023-03-27 | 94.41 | $93.79 | 394200 |
| 2023-03-24 | 94.47 | $90.83 | 278348 |
| 2023-03-23 | 94.85 | $89.83 | 334945 |
| 2023-03-22 | 95.38 | $90.39 | 317256 |
| 2023-03-21 | 95.91 | $92.56 | 325200 |
| 2023-03-20 | 96.26 | $90.73 | 361000 |
| 2023-03-17 | 96.84 | $89.39 | 745300 |
| 2023-03-16 | 97.63 | $92.68 | 535900 |
| 2023-03-15 | 98.15 | $92.34 | 300521 |
| 2023-03-14 | 98.76 | $94.73 | 251342 |
| 2023-03-13 | 99.19 | $93.37 | 394000 |
| 2023-03-10 | 99.80 | $93.67 | 306400 |
| 2023-03-09 | 100.44 | $96.83 | 256348 |
| 2023-03-08 | 100.82 | $98.59 | 192923 |
| 2023-03-07 | 101.06 | $98.63 | 226100 |
| 2023-03-06 | 101.31 | $99.62 | 343536 |
| 2023-03-03 | 101.49 | $102.44 | 813302 |
| 2023-03-02 | 101.39 | $101.06 | 283125 |
| 2023-03-01 | 101.43 | $100.06 | 407532 |
| 2023-02-28 | 101.57 | $99.00 | 455504 |
| 2023-02-27 | 101.84 | $100.32 | 385511 |
| 2023-02-24 | 102.00 | $97.92 | 409317 |
| 2023-02-23 | 102.43 | $98.03 | 491200 |
| 2023-02-22 | 102.89 | $99.64 | 405942 |
| 2023-02-21 | 103.24 | $98.94 | 292400 |
| 2023-02-17 | 103.69 | $101.34 | 309927 |
| 2023-02-16 | 103.93 | $101.59 | 313600 |
| 2023-02-15 | 104.18 | $103.79 | 325413 |
| 2023-02-14 | 104.22 | $103.66 | 244026 |
| 2023-02-13 | 104.28 | $103.56 | 189900 |
| 2023-02-10 | 104.36 | $102.68 | 346117 |
| 2023-02-09 | 104.53 | $103.46 | 266034 |
| 2023-02-08 | 104.65 | $103.79 | 210826 |
| 2023-02-07 | 104.74 | $104.21 | 315903 |
| 2023-02-06 | 104.79 | $102.92 | 278809 |
| 2023-02-03 | 104.99 | $103.84 | 265843 |
| 2023-02-02 | 105.11 | $106.59 | 420143 |
| 2023-02-01 | 104.96 | $105.04 | 614053 |
| 2023-01-31 | 104.95 | $102.26 | 1.5M |
| 2023-01-30 | 105.23 | $109.33 | 350706 |
| 2023-01-27 | 104.80 | $110.65 | 298033 |
| 2023-01-26 | 104.18 | $109.76 | 232400 |
| 2023-01-25 | 103.59 | $108.71 | 211712 |
| 2023-01-24 | 103.06 | $109.23 | 288200 |
| 2023-01-23 | 102.41 | $108.18 | 261114 |
| 2023-01-20 | 101.80 | $106.99 | 324100 |
| 2023-01-19 | 101.25 | $104.68 | 316000 |
| 2023-01-18 | 100.89 | $106.12 | 403624 |
| 2023-01-17 | 100.34 | $107.86 | 316900 |
| 2023-01-13 | 99.55 | $107.65 | 421300 |
| 2023-01-12 | 98.70 | $105.18 | 295233 |
| 2023-01-11 | 98.01 | $103.31 | 243728 |
| 2023-01-10 | 97.46 | $102.50 | 278700 |
| 2023-01-09 | 96.93 | $102.13 | 298800 |
| 2023-01-06 | 96.38 | $102.19 | 370827 |
| 2023-01-05 | 95.77 | $99.69 | 391800 |
| 2023-01-04 | 95.35 | $100.85 | 374816 |
| 2023-01-03 | 94.77 | $97.95 | 246700 |
| 2022-12-30 | 94.44 | $96.61 | 180007 |
| 2022-12-29 | 94.21 | $96.42 | 248532 |
| 2022-12-28 | 93.98 | $93.77 | 188628 |
| 2022-12-27 | 94.00 | $95.21 | 208100 |
| 2022-12-23 | 93.87 | $94.04 | 249700 |
| 2022-12-22 | 93.86 | $92.67 | 214903 |
| 2022-12-21 | 93.98 | $94.29 | 269728 |
| 2022-12-20 | 93.95 | $91.25 | 229843 |
| 2022-12-19 | 94.23 | $90.69 | 311021 |
| 2022-12-16 | 94.61 | $91.52 | 662029 |
| 2022-12-15 | 94.93 | $91.80 | 223400 |
| 2022-12-14 | 95.26 | $95.11 | 347600 |
| 2022-12-13 | 95.28 | $95.92 | 245735 |
| 2022-12-12 | 95.21 | $95.54 | 323100 |
| 2022-12-09 | 95.17 | $92.92 | 205500 |
| 2022-12-08 | 95.41 | $93.80 | 192021 |
| 2022-12-07 | 95.58 | $93.94 | 198009 |
| 2022-12-06 | 95.75 | $93.86 | 257800 |
| 2022-12-05 | 95.95 | $96.30 | 281300 |
| 2022-12-02 | 95.92 | $97.38 | 275600 |
| 2022-12-01 | 95.76 | $96.21 | 372404 |
| 2022-11-30 | 95.71 | $95.80 | 289135 |
| 2022-11-29 | 95.70 | $94.45 | 260008 |
| 2022-11-28 | 95.84 | $94.53 | 394500 |
| 2022-11-25 | 95.97 | $98.73 | 91611 |
| 2022-11-23 | 95.68 | $98.35 | 234303 |
| 2022-11-22 | 95.40 | $99.15 | 397902 |
| 2022-11-21 | 95.01 | $98.46 | 364600 |
| 2022-11-18 | 94.65 | $97.56 | 601400 |
| 2022-11-17 | 94.34 | $98.04 | 455103 |
| 2022-11-16 | 93.95 | $97.97 | 382721 |
| 2022-11-15 | 93.53 | $99.58 | 477500 |
| 2022-11-14 | 92.89 | $99.62 | 297420 |
| 2022-11-11 | 92.18 | $100.02 | 235500 |
| 2022-11-10 | 91.36 | $99.97 | 348416 |
| 2022-11-09 | 90.45 | $94.80 | 389900 |
| 2022-11-08 | 89.99 | $95.40 | 419500 |
| 2022-11-07 | 89.42 | $93.49 | 197146 |
| 2022-11-04 | 88.99 | $91.77 | 217416 |
| 2022-11-03 | 88.70 | $89.61 | 216249 |
| 2022-11-02 | 88.60 | $90.35 | 195616 |
| 2022-11-01 | 88.42 | $92.35 | 238532 |
| 2022-10-31 | 88.01 | $91.70 | 277200 |
| 2022-10-28 | 87.62 | $92.80 | 273514 |
| 2022-10-27 | 87.07 | $89.08 | 240800 |
| 2022-10-26 | 86.86 | $88.04 | 359730 |
| 2022-10-25 | 86.74 | $89.18 | 260300 |
| 2022-10-24 | 86.48 | $88.17 | 296700 |
| 2022-10-21 | 86.30 | $87.10 | 269725 |
| 2022-10-20 | 86.22 | $85.82 | 202000 |
| 2022-10-19 | 86.26 | $87.50 | 264949 |
| 2022-10-18 | 86.13 | $88.61 | 261048 |
| 2022-10-17 | 85.87 | $86.65 | 240041 |
| 2022-10-14 | 85.79 | $84.25 | 315300 |
| 2022-10-13 | 85.95 | $84.45 | 627146 |
| 2022-10-12 | 86.11 | $83.46 | 204953 |
| 2022-10-11 | 86.38 | $85.56 | 310229 |
| 2022-10-10 | 86.47 | $84.43 | 132300 |
| 2022-10-07 | 86.69 | $84.26 | 181039 |
| 2022-10-06 | 86.94 | $85.22 | 189241 |
| 2022-10-05 | 87.12 | $86.54 | 257500 |
| 2022-10-04 | 87.18 | $87.36 | 309246 |
| 2022-10-03 | 87.16 | $83.24 | 247100 |
| 2022-09-30 | 87.58 | $80.26 | 327200 |
| 2022-09-29 | 88.35 | $80.79 | 267000 |
| 2022-09-28 | 89.14 | $81.94 | 515839 |
| 2022-09-27 | 89.90 | $80.27 | 464633 |
| 2022-09-26 | 90.92 | $82.00 | 260100 |
| 2022-09-23 | 91.85 | $82.90 | 349300 |
| 2022-09-22 | 92.80 | $84.66 | 343600 |
| 2022-09-21 | 93.65 | $87.18 | 633100 |
| 2022-09-20 | 94.33 | $89.37 | 632100 |
| 2022-09-19 | 94.86 | $91.10 | 637429 |
| 2022-09-16 | 95.25 | $90.00 | 1.1M |
| 2022-09-15 | 95.81 | $94.50 | 702427 |
| 2022-09-14 | 95.94 | $93.57 | 524100 |
| 2022-09-13 | 96.19 | $93.64 | 284914 |
| 2022-09-12 | 96.46 | $98.60 | 317100 |
| 2022-09-09 | 96.24 | $96.64 | 252900 |
| 2022-09-08 | 96.19 | $94.64 | 182144 |
| 2022-09-07 | 96.36 | $93.84 | 209700 |
| 2022-09-06 | 96.62 | $92.45 | 354237 |
| 2022-09-02 | 97.06 | $92.01 | 268200 |
| 2022-09-01 | 97.59 | $92.71 | 360804 |
| 2022-08-31 | 98.11 | $93.07 | 617500 |
| 2022-08-30 | 98.64 | $93.95 | 380800 |
| 2022-08-29 | 99.13 | $96.10 | 209900 |
| 2022-08-26 | 99.45 | $96.64 | 277611 |
| 2022-08-25 | 99.75 | $100.71 | 233800 |
| 2022-08-24 | 99.65 | $99.34 | 246114 |
| 2022-08-23 | 99.68 | $98.54 | 404114 |
| 2022-08-22 | 99.80 | $97.21 | 294685 |
| 2022-08-19 | 100.07 | $101.21 | 297327 |
| 2022-08-18 | 99.95 | $104.02 | 204900 |
| 2022-08-17 | 99.52 | $103.79 | 340532 |
| 2022-08-16 | 99.07 | $104.50 | 456200 |
| 2022-08-15 | 98.50 | $104.27 | 393706 |
| 2022-08-12 | 97.89 | $103.07 | 257929 |
| 2022-08-11 | 97.35 | $100.86 | 308000 |
| 2022-08-10 | 96.98 | $100.35 | 337900 |
| 2022-08-09 | 96.63 | $98.09 | 474400 |
| 2022-08-08 | 96.47 | $97.95 | 520500 |
| 2022-08-05 | 96.32 | $95.23 | 476347 |
| 2022-08-04 | 96.43 | $93.72 | 398937 |
| 2022-08-03 | 96.71 | $95.16 | 578807 |
| 2022-08-02 | 96.88 | $93.29 | 1.7M |
| 2022-08-01 | 97.26 | $104.79 | 449500 |
| 2022-07-29 | 96.46 | $104.70 | 394432 |
| 2022-07-28 | 95.60 | $102.11 | 256719 |
| 2022-07-27 | 94.91 | $99.98 | 364500 |
| 2022-07-26 | 94.38 | $97.81 | 162537 |
| 2022-07-25 | 94.01 | $98.03 | 257700 |
| 2022-07-22 | 93.59 | $96.94 | 240400 |
| 2022-07-21 | 93.24 | $97.76 | 289800 |
| 2022-07-20 | 92.76 | $96.14 | 248900 |
| 2022-07-19 | 92.41 | $94.54 | 229625 |
| 2022-07-18 | 92.18 | $90.26 | 290600 |
| 2022-07-15 | 92.39 | $89.71 | 251821 |
| 2022-07-14 | 92.67 | $89.21 | 214735 |
| 2022-07-13 | 93.03 | $90.12 | 256400 |
| 2022-07-12 | 93.34 | $91.66 | 293817 |
| 2022-07-11 | 93.52 | $92.03 | 129823 |
| 2022-07-08 | 93.67 | $93.01 | 141600 |
| 2022-07-07 | 93.74 | $93.22 | 183117 |
| 2022-07-06 | 93.80 | $91.88 | 244000 |
| 2022-07-05 | 94.00 | $92.09 | 254800 |
| 2022-07-01 | 94.20 | $93.48 | 285900 |
| 2022-06-30 | 94.28 | $92.49 | 297630 |
| 2022-06-29 | 94.46 | $91.84 | 262946 |
| 2022-06-28 | 94.74 | $92.52 | 250732 |
| 2022-06-27 | 94.97 | $93.55 | 245839 |
| 2022-06-24 | 95.12 | $93.75 | 452622 |
| 2022-06-23 | 95.27 | $89.64 | 186327 |
| 2022-06-22 | 95.86 | $90.67 | 276012 |
| 2022-06-21 | 96.41 | $91.16 | 288600 |
| 2022-06-17 | 96.96 | $90.08 | 946500 |
| 2022-06-16 | 97.68 | $88.27 | 387628 |
| 2022-06-15 | 98.67 | $92.15 | 363000 |
| 2022-06-14 | 99.36 | $90.80 | 380100 |
| 2022-06-13 | 100.26 | $92.93 | 358227 |
| 2022-06-10 | 101.03 | $96.34 | 312900 |
| 2022-06-09 | 101.53 | $99.23 | 275215 |
| 2022-06-08 | 101.77 | $101.06 | 231235 |
| 2022-06-07 | 101.84 | $102.62 | 235001 |
| 2022-06-06 | 101.76 | $101.70 | 272926 |
| 2022-06-03 | 101.77 | $101.40 | 271946 |
| 2022-06-02 | 101.81 | $102.78 | 371200 |
| 2022-06-01 | 101.71 | $101.38 | 265000 |
| 2022-05-31 | 101.74 | $101.61 | 374048 |
| 2022-05-27 | 101.75 | $102.24 | 233200 |
| 2022-05-26 | 101.70 | $100.02 | 251443 |
| 2022-05-25 | 101.88 | $97.36 | 329645 |
| 2022-05-24 | 102.36 | $97.40 | 320400 |
| 2022-05-23 | 102.88 | $97.23 | 338300 |
| 2022-05-20 | 103.47 | $95.40 | 399613 |
| 2022-05-19 | 104.32 | $96.98 | 700600 |
| 2022-05-18 | 105.10 | $99.02 | 267836 |
| 2022-05-17 | 105.74 | $101.60 | 401500 |
| 2022-05-16 | 106.17 | $98.82 | 309348 |
| 2022-05-13 | 106.94 | $99.92 | 293900 |
| 2022-05-12 | 107.68 | $98.88 | 725000 |
| 2022-05-11 | 108.61 | $97.50 | 596400 |
| 2022-05-10 | 109.78 | $97.16 | 541015 |
| 2022-05-09 | 111.11 | $98.34 | 659645 |
| 2022-05-06 | 112.45 | $104.25 | 445900 |
| 2022-05-05 | 113.32 | $105.29 | 537900 |
| 2022-05-04 | 114.16 | $106.77 | 734300 |
| 2022-05-03 | 114.94 | $102.00 | 1.6M |
| 2022-05-02 | 116.30 | $109.70 | 729403 |
| 2022-04-29 | 116.99 | $110.48 | 678700 |
| 2022-04-28 | 117.68 | $113.50 | 399695 |
| 2022-04-27 | 118.12 | $111.97 | 837800 |
| 2022-04-26 | 118.77 | $112.47 | 526600 |
| 2022-04-25 | 119.43 | $115.85 | 463000 |
| 2022-04-22 | 119.81 | $116.63 | 412503 |
| 2022-04-21 | 120.14 | $118.24 | 693800 |
| 2022-04-20 | 120.34 | $123.20 | 279700 |
| 2022-04-19 | 120.04 | $120.70 | 250200 |
| 2022-04-18 | 119.97 | $117.43 | 364543 |
| 2022-04-14 | 120.24 | $117.11 | 289821 |
| 2022-04-13 | 120.57 | $116.99 | 286121 |
| 2022-04-12 | 120.95 | $115.77 | 303836 |
| 2022-04-11 | 121.49 | $115.46 | 448700 |
| 2022-04-08 | 122.13 | $116.12 | 333514 |
| 2022-04-07 | 122.76 | $118.25 | 406600 |
| 2022-04-06 | 123.23 | $119.04 | 354700 |
| 2022-04-05 | 123.67 | $120.71 | 463137 |
| 2022-04-04 | 123.99 | $123.90 | 401839 |
| 2022-04-01 | 124.00 | $124.98 | 479845 |
| 2022-03-31 | 123.89 | $124.91 | 324932 |
| 2022-03-30 | 123.78 | $127.46 | 715200 |
| 2022-03-29 | 123.40 | $128.38 | 559416 |
| 2022-03-28 | 122.87 | $124.96 | 305002 |
| 2022-03-25 | 122.65 | $125.92 | 365122 |
| 2022-03-24 | 122.31 | $125.49 | 359700 |
| 2022-03-23 | 121.97 | $125.48 | 310700 |
| 2022-03-22 | 121.61 | $126.09 | 323349 |
| 2022-03-21 | 121.13 | $124.52 | 582500 |
| 2022-03-18 | 120.78 | $123.42 | 2.6M |
| 2022-03-17 | 120.50 | $124.86 | 658800 |
| 2022-03-16 | 120.04 | $123.27 | 700113 |
| 2022-03-15 | 119.70 | $124.24 | 598000 |
| 2022-03-14 | 119.22 | $122.17 | 594800 |
| 2022-03-11 | 118.91 | $121.82 | 347632 |
| 2022-03-10 | 118.60 | $120.93 | 365922 |
| 2022-03-09 | 118.36 | $119.46 | 492248 |
| 2022-03-08 | 118.24 | $116.51 | 348400 |
| 2022-03-07 | 118.43 | $115.43 | 303400 |
| 2022-03-04 | 118.74 | $118.60 | 337820 |
| 2022-03-03 | 118.76 | $121.24 | 570900 |
| 2022-03-02 | 118.50 | $124.14 | 566447 |
| 2022-03-01 | 117.90 | $121.74 | 602335 |
| 2022-02-28 | 117.50 | $124.63 | 662300 |
| 2022-02-25 | 116.75 | $122.96 | 551441 |
| 2022-02-24 | 116.09 | $119.88 | 445944 |
| 2022-02-23 | 115.69 | $117.95 | 365048 |
| 2022-02-22 | 115.46 | $117.13 | 662200 |
| 2022-02-18 | 115.28 | $120.34 | 481100 |
| 2022-02-17 | 114.75 | $120.23 | 441800 |
| 2022-02-16 | 114.17 | $120.96 | 436606 |
| 2022-02-15 | 113.45 | $118.81 | 328222 |
| 2022-02-14 | 112.89 | $115.49 | 493734 |
| 2022-02-11 | 112.62 | $114.50 | 702800 |
| 2022-02-10 | 112.42 | $116.38 | 464900 |
| 2022-02-09 | 112.00 | $117.30 | 609519 |
| 2022-02-08 | 111.44 | $115.05 | 533415 |
| 2022-02-07 | 111.06 | $112.13 | 366900 |
| 2022-02-04 | 110.95 | $110.25 | 384400 |
| 2022-02-03 | 111.03 | $110.64 | 464029 |
| 2022-02-02 | 111.07 | $111.51 | 476833 |
| 2022-02-01 | 111.02 | $109.46 | 587114 |
| 2022-01-31 | 111.18 | $110.27 | 551514 |
| 2022-01-28 | 111.28 | $108.86 | 366033 |
| 2022-01-27 | 111.54 | $107.47 | 340422 |
| 2022-01-26 | 111.96 | $109.38 | 279842 |
| 2022-01-25 | 112.24 | $110.78 | 223700 |
| 2022-01-24 | 112.39 | $112.26 | 297401 |
| 2022-01-21 | 112.40 | $111.47 | 380900 |
| 2022-01-20 | 112.50 | $114.04 | 374700 |
| 2022-01-19 | 112.34 | $115.66 | 219200 |
| 2022-01-18 | 111.99 | $116.62 | 255103 |
| 2022-01-14 | 111.50 | $117.67 | 426400 |
| 2022-01-13 | 110.85 | $115.22 | 215116 |
| 2022-01-12 | 110.39 | $113.93 | 207743 |
| 2022-01-11 | 110.02 | $113.45 | 266500 |
| 2022-01-10 | 109.66 | $110.55 | 322006 |
| 2022-01-07 | 109.56 | $112.04 | 351600 |
| 2022-01-06 | 109.30 | $110.42 | 223800 |
| 2022-01-05 | 109.19 | $110.39 | 325200 |
| 2022-01-04 | 109.06 | $112.65 | 243710 |
| 2022-01-03 | 108.68 | $110.48 | 207500 |
| 2021-12-31 | 108.49 | $109.46 | 149000 |
| 2021-12-30 | 108.39 | $109.85 | 204940 |
| 2021-12-29 | 108.24 | $109.79 | 129616 |
| 2021-12-28 | 108.07 | $109.68 | 113100 |
| 2021-12-27 | 107.91 | $108.99 | 140102 |
| 2021-12-23 | 107.79 | $107.73 | 172600 |
| 2021-12-22 | 107.80 | $106.22 | 224013 |
| 2021-12-21 | 107.96 | $106.56 | 226737 |
| 2021-12-20 | 108.11 | $102.75 | 235813 |
| 2021-12-17 | 108.68 | $105.78 | 795632 |
| 2021-12-16 | 108.98 | $106.03 | 187305 |
| 2021-12-15 | 109.29 | $107.42 | 360091 |
| 2021-12-14 | 109.49 | $105.58 | 188200 |
| 2021-12-13 | 109.90 | $106.47 | 256300 |
| 2021-12-10 | 110.26 | $108.24 | 208518 |
| 2021-12-09 | 110.47 | $107.84 | 227600 |
| 2021-12-08 | 110.75 | $108.93 | 249247 |
| 2021-12-07 | 110.94 | $107.79 | 210300 |
| 2021-12-06 | 111.27 | $107.79 | 233213 |
| 2021-12-03 | 111.64 | $106.51 | 267733 |
| 2021-12-02 | 112.18 | $107.66 | 300331 |
| 2021-12-01 | 112.66 | $102.67 | 363349 |
| 2021-11-30 | 113.71 | $105.80 | 383306 |
| 2021-11-29 | 114.54 | $109.11 | 344100 |
| 2021-11-26 | 115.11 | $108.03 | 313800 |
| 2021-11-24 | 115.86 | $114.79 | 133031 |
| 2021-11-23 | 115.97 | $116.18 | 194423 |
| 2021-11-22 | 115.95 | $115.81 | 342544 |
| 2021-11-19 | 115.96 | $114.17 | 539140 |
| 2021-11-18 | 116.15 | $114.45 | 327600 |
| 2021-11-17 | 116.33 | $115.66 | 308618 |
| 2021-11-16 | 116.40 | $114.64 | 187100 |
| 2021-11-15 | 116.59 | $116.57 | 175700 |
| 2021-11-12 | 116.59 | $117.26 | 123400 |
| 2021-11-11 | 116.52 | $118.17 | 104044 |
| 2021-11-10 | 116.35 | $119.64 | 155700 |
| 2021-11-09 | 116.00 | $119.41 | 124400 |
| 2021-11-08 | 115.64 | $118.93 | 156900 |
| 2021-11-05 | 115.30 | $120.52 | 268942 |
| 2021-11-04 | 114.75 | $115.42 | 242300 |
| 2021-11-03 | 114.67 | $116.40 | 179900 |
| 2021-11-02 | 114.49 | $115.37 | 140837 |
| 2021-11-01 | 114.40 | $115.66 | 239600 |
| 2021-10-29 | 114.27 | $112.95 | 187600 |
| 2021-10-28 | 114.41 | $112.39 | 198100 |
| 2021-10-27 | 114.62 | $110.75 | 139500 |
| 2021-10-26 | 115.03 | $113.02 | 140600 |
| 2021-10-25 | 115.24 | $113.32 | 249022 |
| 2021-10-22 | 115.44 | $114.28 | 148714 |
| 2021-10-21 | 115.56 | $115.00 | 207000 |
| 2021-10-20 | 115.62 | $114.93 | 490300 |
| 2021-10-19 | 115.69 | $114.45 | 198200 |
| 2021-10-18 | 115.82 | $114.51 | 242702 |
| 2021-10-15 | 115.96 | $115.46 | 202331 |
| 2021-10-14 | 116.02 | $115.83 | 145141 |
| 2021-10-13 | 116.03 | $115.44 | 158834 |
| 2021-10-12 | 116.10 | $114.57 | 139800 |
| 2021-10-11 | 116.26 | $114.54 | 191225 |
| 2021-10-08 | 116.44 | $115.11 | 349300 |
| 2021-10-07 | 116.58 | $115.63 | 223230 |
| 2021-10-06 | 116.68 | $115.32 | 213700 |
| 2021-10-05 | 116.82 | $116.13 | 140600 |
| 2021-10-04 | 116.89 | $116.28 | 185600 |
| 2021-10-01 | 116.96 | $117.64 | 297400 |
| 2021-09-30 | 116.89 | $113.20 | 428114 |
| 2021-09-29 | 117.28 | $113.58 | 573500 |
| 2021-09-28 | 117.67 | $113.79 | 304518 |
| 2021-09-27 | 118.07 | $115.84 | 265436 |
| 2021-09-24 | 118.31 | $114.95 | 222300 |
| 2021-09-23 | 118.66 | $115.37 | 633825 |
| 2021-09-22 | 119.01 | $116.17 | 525400 |
| 2021-09-21 | 119.31 | $114.98 | 346800 |
| 2021-09-20 | 119.76 | $117.32 | 403100 |
| 2021-09-17 | 120.02 | $116.37 | 1.4M |
| 2021-09-16 | 120.40 | $117.93 | 560500 |
| 2021-09-15 | 120.66 | $122.39 | 300200 |
| 2021-09-14 | 120.48 | $122.82 | 221100 |
| 2021-09-13 | 120.24 | $123.11 | 295900 |
| 2021-09-10 | 119.93 | $120.84 | 413923 |
| 2021-09-09 | 119.84 | $119.09 | 134406 |
| 2021-09-08 | 119.92 | $119.54 | 262700 |
| 2021-09-07 | 119.96 | $119.82 | 292000 |
| 2021-09-03 | 119.97 | $119.93 | 198600 |
| 2021-09-02 | 119.98 | $122.44 | 191000 |
| 2021-09-01 | 119.72 | $121.99 | 233623 |
| 2021-08-31 | 119.48 | $120.94 | 184300 |
| 2021-08-30 | 119.32 | $122.38 | 119600 |
| 2021-08-27 | 119.00 | $123.35 | 165723 |
| 2021-08-26 | 118.54 | $121.10 | 112616 |
| 2021-08-25 | 118.27 | $122.07 | 176900 |
| 2021-08-24 | 117.87 | $121.74 | 141743 |
| 2021-08-23 | 117.47 | $119.53 | 159029 |
| 2021-08-20 | 117.25 | $118.73 | 177600 |
| 2021-08-19 | 117.09 | $116.64 | 233514 |
| 2021-08-18 | 117.14 | $117.96 | 419221 |
| 2021-08-17 | 117.06 | $117.11 | 269000 |
| 2021-08-16 | 117.05 | $115.75 | 138051 |
| 2021-08-13 | 117.19 | $116.75 | 127700 |
| 2021-08-12 | 117.23 | $117.63 | 229244 |
| 2021-08-11 | 117.19 | $118.31 | 494300 |
| 2021-08-10 | 117.07 | $113.20 | 273344 |
| 2021-08-09 | 117.48 | $111.74 | 341432 |
| 2021-08-06 | 118.09 | $113.62 | 218000 |
| 2021-08-05 | 118.56 | $114.65 | 429437 |
| 2021-08-04 | 118.97 | $109.37 | 445172 |
| 2021-08-03 | 119.98 | $113.08 | 996138 |
| 2021-08-02 | 120.71 | $121.83 | 332021 |
| 2021-07-30 | 120.59 | $121.56 | 238001 |
| 2021-07-29 | 120.48 | $122.95 | 199643 |
| 2021-07-28 | 120.23 | $122.32 | 322919 |
| 2021-07-27 | 120.00 | $120.02 | 224000 |
| 2021-07-26 | 120.00 | $120.72 | 175400 |
| 2021-07-23 | 119.93 | $119.56 | 169000 |
| 2021-07-22 | 119.97 | $118.55 | 174600 |
| 2021-07-21 | 120.12 | $120.52 | 204200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
407.43
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
84.13
Average
171.16
Maximum
420.92
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 407.43 | $392.88 | 503800 |
| 2026-07-16 | 409.71 | $394.12 | 432497 |
| 2026-07-15 | 412.01 | $401.99 | 559104 |
| 2026-07-14 | 413.56 | $397.89 | 425852 |
| 2026-07-13 | 415.44 | $396.93 | 472700 |
| 2026-07-10 | 417.38 | $406.40 | 717516 |
| 2026-07-09 | 418.23 | $403.48 | 751700 |
| 2026-07-08 | 419.25 | $399.58 | 700138 |
| 2026-07-07 | 420.45 | $404.84 | 597122 |
| 2026-07-06 | 420.92 | $423.48 | 424900 |
| 2026-07-02 | 419.32 | $418.02 | 836000 |
| 2026-07-01 | 417.92 | $420.93 | 801462 |
| 2026-06-30 | 415.88 | $425.44 | 663000 |
| 2026-06-29 | 413.00 | $423.32 | 1.0M |
| 2026-06-26 | 409.98 | $431.62 | 2.6M |
| 2026-06-25 | 405.81 | $436.44 | 437527 |
| 2026-06-24 | 400.80 | $432.80 | 510264 |
| 2026-06-23 | 395.80 | $428.25 | 1.1M |
| 2026-06-22 | 390.87 | $426.82 | 1.2M |
| 2026-06-18 | 385.73 | $430.08 | 1.9M |
| 2026-06-17 | 379.94 | $434.83 | 720445 |
| 2026-06-16 | 373.26 | $421.54 | 1.5M |
| 2026-06-15 | 367.51 | $402.50 | 959000 |
| 2026-06-12 | 363.31 | $386.85 | 413214 |
| 2026-06-11 | 360.50 | $388.21 | 682300 |
| 2026-06-10 | 357.48 | $367.27 | 865628 |
| 2026-06-09 | 356.45 | $380.75 | 1.4M |
| 2026-06-08 | 354.08 | $359.79 | 670000 |
| 2026-06-05 | 353.77 | $357.74 | 655644 |
| 2026-06-04 | 353.70 | $360.36 | 598650 |
| 2026-06-03 | 353.50 | $350.03 | 711700 |
| 2026-06-02 | 354.35 | $344.70 | 789786 |
| 2026-06-01 | 355.77 | $341.76 | 844400 |
| 2026-05-29 | 357.57 | $350.03 | 892300 |
| 2026-05-28 | 358.64 | $354.96 | 548449 |
| 2026-05-27 | 359.27 | $358.21 | 372100 |
| 2026-05-26 | 359.62 | $361.25 | 1.2M |
| 2026-05-22 | 359.71 | $351.36 | 560970 |
| 2026-05-21 | 360.80 | $355.76 | 616832 |
| 2026-05-20 | 361.53 | $356.38 | 644154 |
| 2026-05-19 | 362.25 | $344.85 | 740276 |
| 2026-05-18 | 364.24 | $349.41 | 647311 |
| 2026-05-15 | 366.00 | $349.21 | 636630 |
| 2026-05-14 | 368.00 | $365.41 | 303638 |
| 2026-05-13 | 368.50 | $369.78 | 575100 |
| 2026-05-12 | 368.70 | $367.45 | 445344 |
| 2026-05-11 | 369.29 | $370.25 | 614800 |
| 2026-05-08 | 369.75 | $369.93 | 517800 |
| 2026-05-07 | 370.32 | $370.77 | 817758 |
| 2026-05-06 | 370.93 | $382.42 | 751476 |
| 2026-05-05 | 370.48 | $365.58 | 810735 |
| 2026-05-04 | 371.68 | $357.02 | 911314 |
| 2026-05-01 | 373.80 | $362.99 | 892261 |
| 2026-04-30 | 375.40 | $362.99 | 2.3M |
| 2026-04-29 | 377.06 | $360.98 | 1.3M |
| 2026-04-28 | 378.89 | $363.97 | 1.0M |
| 2026-04-27 | 380.33 | $366.63 | 1.2M |
| 2026-04-24 | 381.44 | $364.95 | 618000 |
| 2026-04-23 | 382.68 | $367.52 | 931400 |
| 2026-04-22 | 383.68 | $366.48 | 1.1M |
| 2026-04-21 | 384.80 | $380.28 | 764651 |
| 2026-04-20 | 384.52 | $393.80 | 560077 |
| 2026-04-17 | 382.75 | $394.83 | 817152 |
| 2026-04-16 | 380.76 | $374.91 | 779200 |
| 2026-04-15 | 380.66 | $393.11 | 568911 |
| 2026-04-14 | 378.69 | $403.25 | 547745 |
| 2026-04-13 | 375.60 | $399.23 | 645842 |
| 2026-04-10 | 372.68 | $388.48 | 523341 |
| 2026-04-09 | 370.66 | $392.53 | 628801 |
| 2026-04-08 | 368.23 | $394.97 | 801674 |
| 2026-04-07 | 365.51 | $375.17 | 488204 |
| 2026-04-06 | 364.73 | $378.88 | 430629 |
| 2026-04-02 | 363.57 | $371.78 | 553151 |
| 2026-04-01 | 363.16 | $375.87 | 926025 |
| 2026-03-31 | 362.40 | $357.92 | 609645 |
| 2026-03-30 | 363.49 | $341.52 | 511681 |
| 2026-03-27 | 366.42 | $351.17 | 454105 |
| 2026-03-26 | 368.61 | $355.66 | 498508 |
| 2026-03-25 | 370.52 | $372.08 | 431334 |
| 2026-03-24 | 370.97 | $368.99 | 411800 |
| 2026-03-23 | 371.84 | $361.65 | 526474 |
| 2026-03-20 | 373.55 | $353.35 | 1.3M |
| 2026-03-19 | 376.25 | $367.99 | 813105 |
| 2026-03-18 | 377.66 | $372.62 | 952675 |
| 2026-03-17 | 378.73 | $367.25 | 426109 |
| 2026-03-16 | 380.40 | $367.59 | 442300 |
| 2026-03-13 | 382.10 | $356.80 | 768940 |
| 2026-03-12 | 384.93 | $361.78 | 674379 |
| 2026-03-11 | 387.43 | $385.91 | 379300 |
| 2026-03-10 | 387.65 | $385.88 | 689832 |
| 2026-03-09 | 387.91 | $384.56 | 619979 |
| 2026-03-06 | 388.31 | $373.90 | 761238 |
| 2026-03-05 | 389.74 | $386.59 | 720251 |
| 2026-03-04 | 389.90 | $384.99 | 574857 |
| 2026-03-03 | 390.15 | $385.56 | 668925 |
| 2026-03-02 | 390.07 | $402.56 | 720677 |
| 2026-02-27 | 387.96 | $386.76 | 444300 |
| 2026-02-26 | 387.04 | $387.74 | 566607 |
| 2026-02-25 | 385.73 | $393.58 | 504248 |
| 2026-02-24 | 383.55 | $394.76 | 299909 |
| 2026-02-23 | 380.97 | $392.77 | 412500 |
| 2026-02-20 | 378.25 | $394.03 | 276509 |
| 2026-02-19 | 375.13 | $390.92 | 429816 |
| 2026-02-18 | 372.04 | $392.38 | 772044 |
| 2026-02-17 | 368.51 | $387.12 | 624260 |
| 2026-02-13 | 365.22 | $379.39 | 661935 |
| 2026-02-12 | 362.46 | $380.43 | 737607 |
| 2026-02-11 | 359.36 | $389.61 | 796821 |
| 2026-02-10 | 355.11 | $391.53 | 713900 |
| 2026-02-09 | 350.36 | $392.78 | 843679 |
| 2026-02-06 | 345.16 | $388.50 | 938732 |
| 2026-02-05 | 340.03 | $376.81 | 1.1M |
| 2026-02-04 | 335.76 | $373.31 | 1.3M |
| 2026-02-03 | 331.60 | $371.17 | 2.4M |
| 2026-02-02 | 327.41 | $327.25 | 1.0M |
| 2026-01-30 | 327.32 | $317.84 | 516533 |
| 2026-01-29 | 328.06 | $319.41 | 675622 |
| 2026-01-28 | 328.56 | $325.94 | 666800 |
| 2026-01-27 | 328.36 | $329.43 | 375224 |
| 2026-01-26 | 327.74 | $331.18 | 601700 |
| 2026-01-23 | 326.86 | $327.02 | 423848 |
| 2026-01-22 | 326.34 | $333.00 | 502800 |
| 2026-01-21 | 325.16 | $335.42 | 435700 |
| 2026-01-20 | 323.60 | $328.21 | 788100 |
| 2026-01-16 | 322.57 | $333.06 | 518101 |
| 2026-01-15 | 320.86 | $336.00 | 325208 |
| 2026-01-14 | 318.68 | $331.25 | 284400 |
| 2026-01-13 | 316.79 | $330.09 | 413951 |
| 2026-01-12 | 314.85 | $326.04 | 390924 |
| 2026-01-09 | 313.17 | $321.99 | 417231 |
| 2026-01-08 | 311.73 | $319.23 | 587907 |
| 2026-01-07 | 310.40 | $322.59 | 602114 |
| 2026-01-06 | 308.63 | $325.97 | 781207 |
| 2026-01-05 | 306.44 | $322.09 | 727907 |
| 2026-01-02 | 304.51 | $310.86 | 586975 |
| 2025-12-31 | 303.57 | $302.32 | 399406 |
| 2025-12-30 | 303.42 | $303.10 | 321407 |
| 2025-12-29 | 303.18 | $307.10 | 341525 |
| 2025-12-26 | 302.52 | $311.38 | 179000 |
| 2025-12-24 | 301.40 | $313.87 | 191900 |
| 2025-12-23 | 299.94 | $316.17 | 581900 |
| 2025-12-22 | 298.00 | $315.20 | 799413 |
| 2025-12-19 | 295.90 | $305.97 | 1.5M |
| 2025-12-18 | 294.46 | $293.23 | 630300 |
| 2025-12-17 | 294.07 | $287.85 | 784300 |
| 2025-12-16 | 294.04 | $294.42 | 443052 |
| 2025-12-15 | 293.23 | $298.34 | 530100 |
| 2025-12-12 | 291.86 | $297.95 | 776951 |
| 2025-12-11 | 290.37 | $298.68 | 384819 |
| 2025-12-10 | 288.69 | $290.19 | 665853 |
| 2025-12-09 | 287.71 | $287.76 | 618324 |
| 2025-12-08 | 286.89 | $298.47 | 664000 |
| 2025-12-05 | 284.90 | $303.45 | 473400 |
| 2025-12-04 | 282.25 | $301.64 | 590500 |
| 2025-12-03 | 279.58 | $291.66 | 644030 |
| 2025-12-02 | 277.70 | $298.04 | 567800 |
| 2025-12-01 | 275.05 | $300.25 | 715534 |
| 2025-11-28 | 272.00 | $300.03 | 308506 |
| 2025-11-26 | 268.81 | $298.15 | 773416 |
| 2025-11-25 | 265.65 | $293.67 | 1.7M |
| 2025-11-24 | 262.77 | $261.18 | 1.0M |
| 2025-11-21 | 263.01 | $262.70 | 682700 |
| 2025-11-20 | 263.12 | $258.58 | 608900 |
| 2025-11-19 | 263.65 | $259.41 | 253800 |
| 2025-11-18 | 264.04 | $257.64 | 258603 |
| 2025-11-17 | 264.58 | $259.86 | 351344 |
| 2025-11-14 | 264.87 | $260.44 | 713300 |
| 2025-11-13 | 265.05 | $263.29 | 347100 |
| 2025-11-12 | 264.88 | $274.03 | 622145 |
| 2025-11-11 | 263.58 | $269.15 | 298800 |
| 2025-11-10 | 262.67 | $271.49 | 437332 |
| 2025-11-07 | 261.46 | $266.31 | 489064 |
| 2025-11-06 | 260.65 | $264.10 | 479949 |
| 2025-11-05 | 259.99 | $262.32 | 502262 |
| 2025-11-04 | 259.45 | $258.89 | 309000 |
| 2025-11-03 | 259.22 | $261.69 | 499900 |
| 2025-10-31 | 258.70 | $262.11 | 471200 |
| 2025-10-30 | 258.13 | $265.49 | 680800 |
| 2025-10-29 | 257.17 | $267.38 | 463501 |
| 2025-10-28 | 255.98 | $262.54 | 395546 |
| 2025-10-27 | 255.20 | $266.47 | 450417 |
| 2025-10-24 | 253.94 | $265.82 | 539210 |
| 2025-10-23 | 252.67 | $263.79 | 710491 |
| 2025-10-22 | 251.50 | $247.40 | 395900 |
| 2025-10-21 | 251.84 | $254.14 | 384400 |
| 2025-10-20 | 251.47 | $251.98 | 447824 |
| 2025-10-17 | 251.25 | $247.51 | 424800 |
| 2025-10-16 | 251.41 | $246.97 | 601214 |
| 2025-10-15 | 251.59 | $251.50 | 617200 |
| 2025-10-14 | 251.27 | $255.34 | 326800 |
| 2025-10-13 | 250.51 | $253.51 | 353849 |
| 2025-10-10 | 249.86 | $247.20 | 491500 |
| 2025-10-09 | 249.77 | $251.73 | 411327 |
| 2025-10-08 | 249.20 | $251.70 | 332900 |
| 2025-10-07 | 248.56 | $254.49 | 382500 |
| 2025-10-06 | 247.58 | $258.33 | 370800 |
| 2025-10-03 | 246.15 | $257.72 | 625938 |
| 2025-10-02 | 244.70 | $254.37 | 375300 |
| 2025-10-01 | 243.53 | $253.95 | 491143 |
| 2025-09-30 | 242.35 | $252.71 | 548137 |
| 2025-09-29 | 241.26 | $245.95 | 557100 |
| 2025-09-26 | 240.82 | $249.09 | 843000 |
| 2025-09-25 | 240.08 | $243.96 | 635717 |
| 2025-09-24 | 239.86 | $237.54 | 370506 |
| 2025-09-23 | 240.31 | $239.08 | 446004 |
| 2025-09-22 | 240.66 | $240.56 | 422729 |
| 2025-09-19 | 240.89 | $238.11 | 1.3M |
| 2025-09-18 | 241.41 | $239.97 | 529946 |
| 2025-09-17 | 241.78 | $237.49 | 440518 |
| 2025-09-16 | 242.42 | $240.44 | 663200 |
| 2025-09-15 | 242.81 | $239.88 | 665300 |
| 2025-09-12 | 243.29 | $238.17 | 432700 |
| 2025-09-11 | 243.95 | $239.98 | 626119 |
| 2025-09-10 | 244.48 | $238.77 | 702500 |
| 2025-09-09 | 245.19 | $237.33 | 696822 |
| 2025-09-08 | 246.09 | $240.94 | 645650 |
| 2025-09-05 | 246.68 | $242.85 | 642396 |
| 2025-09-04 | 247.13 | $244.59 | 475700 |
| 2025-09-03 | 247.45 | $244.53 | 456403 |
| 2025-09-02 | 247.81 | $246.00 | 498748 |
| 2025-08-29 | 248.10 | $246.82 | 428916 |
| 2025-08-28 | 248.37 | $249.30 | 392800 |
| 2025-08-27 | 248.44 | $249.64 | 336617 |
| 2025-08-26 | 248.55 | $252.29 | 552819 |
| 2025-08-25 | 248.47 | $246.00 | 281200 |
| 2025-08-22 | 249.04 | $248.04 | 382045 |
| 2025-08-21 | 249.45 | $247.84 | 419232 |
| 2025-08-20 | 249.93 | $246.25 | 597623 |
| 2025-08-19 | 250.61 | $244.93 | 414400 |
| 2025-08-18 | 251.44 | $247.02 | 353800 |
| 2025-08-15 | 252.11 | $245.31 | 660500 |
| 2025-08-14 | 253.00 | $245.33 | 469710 |
| 2025-08-13 | 253.95 | $246.86 | 559300 |
| 2025-08-12 | 254.79 | $252.42 | 478600 |
| 2025-08-11 | 255.09 | $248.70 | 503035 |
| 2025-08-08 | 255.76 | $248.45 | 571300 |
| 2025-08-07 | 256.44 | $250.63 | 706064 |
| 2025-08-06 | 256.89 | $251.70 | 342500 |
| 2025-08-05 | 257.24 | $253.14 | 514229 |
| 2025-08-04 | 257.44 | $259.87 | 329179 |
| 2025-08-01 | 256.97 | $259.29 | 760714 |
| 2025-07-31 | 256.52 | $257.08 | 692244 |
| 2025-07-30 | 256.24 | $266.10 | 520726 |
| 2025-07-29 | 254.99 | $262.11 | 1.4M |
| 2025-07-28 | 254.05 | $258.50 | 910810 |
| 2025-07-25 | 253.39 | $257.26 | 551900 |
| 2025-07-24 | 252.80 | $255.25 | 303300 |
| 2025-07-23 | 252.35 | $257.38 | 421502 |
| 2025-07-22 | 251.63 | $251.29 | 421015 |
| 2025-07-21 | 251.43 | $254.15 | 395463 |
| 2025-07-18 | 250.89 | $258.43 | 634100 |
| 2025-07-17 | 249.85 | $257.42 | 565600 |
| 2025-07-16 | 248.81 | $253.64 | 502021 |
| 2025-07-15 | 248.03 | $251.74 | 413900 |
| 2025-07-14 | 247.35 | $251.56 | 530800 |
| 2025-07-11 | 246.60 | $245.14 | 744102 |
| 2025-07-10 | 246.41 | $246.30 | 636752 |
| 2025-07-09 | 246.02 | $252.03 | 440800 |
| 2025-07-08 | 245.01 | $249.85 | 790200 |
| 2025-07-07 | 244.13 | $253.50 | 514536 |
| 2025-07-03 | 242.81 | $252.34 | 296102 |
| 2025-07-02 | 241.52 | $248.82 | 575863 |
| 2025-07-01 | 240.47 | $244.35 | 901400 |
| 2025-06-30 | 239.72 | $245.09 | 634234 |
| 2025-06-27 | 238.77 | $245.96 | 653700 |
| 2025-06-26 | 237.60 | $247.55 | 725100 |
| 2025-06-25 | 236.13 | $243.42 | 306322 |
| 2025-06-24 | 234.94 | $242.68 | 476156 |
| 2025-06-23 | 233.66 | $241.67 | 420400 |
| 2025-06-20 | 232.31 | $237.89 | 783800 |
| 2025-06-18 | 231.18 | $238.99 | 671836 |
| 2025-06-17 | 229.82 | $236.57 | 459107 |
| 2025-06-16 | 228.58 | $234.94 | 406714 |
| 2025-06-13 | 227.37 | $232.06 | 486400 |
| 2025-06-12 | 226.33 | $234.95 | 611200 |
| 2025-06-11 | 224.87 | $233.05 | 647943 |
| 2025-06-10 | 223.46 | $229.72 | 728707 |
| 2025-06-09 | 222.22 | $234.56 | 549300 |
| 2025-06-06 | 220.35 | $234.61 | 346800 |
| 2025-06-05 | 218.28 | $233.33 | 417620 |
| 2025-06-04 | 216.15 | $234.51 | 718900 |
| 2025-06-03 | 213.72 | $230.66 | 1.1M |
| 2025-06-02 | 211.50 | $218.19 | 468513 |
| 2025-05-30 | 210.34 | $216.33 | 590419 |
| 2025-05-29 | 209.25 | $217.96 | 272341 |
| 2025-05-28 | 207.85 | $216.44 | 480247 |
| 2025-05-27 | 206.44 | $218.47 | 423000 |
| 2025-05-23 | 204.67 | $210.61 | 456037 |
| 2025-05-22 | 203.51 | $206.00 | 472900 |
| 2025-05-21 | 202.66 | $207.87 | 418725 |
| 2025-05-20 | 201.48 | $213.20 | 503055 |
| 2025-05-19 | 199.58 | $213.53 | 440533 |
| 2025-05-16 | 197.41 | $209.79 | 375823 |
| 2025-05-15 | 195.41 | $208.33 | 427303 |
| 2025-05-14 | 193.36 | $206.08 | 623500 |
| 2025-05-13 | 191.36 | $203.33 | 517825 |
| 2025-05-12 | 189.46 | $201.47 | 474030 |
| 2025-05-09 | 187.58 | $196.49 | 275524 |
| 2025-05-08 | 186.02 | $195.60 | 431600 |
| 2025-05-07 | 184.46 | $194.21 | 328329 |
| 2025-05-06 | 182.85 | $196.08 | 345683 |
| 2025-05-05 | 180.89 | $195.98 | 518016 |
| 2025-05-02 | 178.76 | $193.92 | 568600 |
| 2025-05-01 | 176.73 | $190.49 | 656938 |
| 2025-04-30 | 175.03 | $187.57 | 603800 |
| 2025-04-29 | 173.60 | $184.83 | 1.1M |
| 2025-04-28 | 172.43 | $181.45 | 891400 |
| 2025-04-25 | 171.58 | $181.87 | 517400 |
| 2025-04-24 | 170.73 | $181.06 | 448445 |
| 2025-04-23 | 169.98 | $174.23 | 516746 |
| 2025-04-22 | 169.98 | $167.81 | 412525 |
| 2025-04-21 | 170.70 | $165.22 | 260826 |
| 2025-04-17 | 171.77 | $169.17 | 429100 |
| 2025-04-16 | 172.54 | $169.58 | 359217 |
| 2025-04-15 | 173.36 | $170.67 | 346902 |
| 2025-04-14 | 174.13 | $170.02 | 610400 |
| 2025-04-11 | 175.04 | $167.64 | 369600 |
| 2025-04-10 | 176.22 | $166.35 | 578400 |
| 2025-04-09 | 177.58 | $174.89 | 867662 |
| 2025-04-08 | 178.15 | $157.51 | 731401 |
| 2025-04-07 | 180.47 | $160.25 | 1.0M |
| 2025-04-04 | 182.59 | $157.29 | 1.1M |
| 2025-04-03 | 185.08 | $174.90 | 648000 |
| 2025-04-02 | 185.91 | $190.14 | 336441 |
| 2025-04-01 | 185.25 | $187.14 | 445403 |
| 2025-03-31 | 184.84 | $182.49 | 428002 |
| 2025-03-28 | 184.87 | $183.29 | 381910 |
| 2025-03-27 | 184.86 | $188.03 | 319407 |
| 2025-03-26 | 184.38 | $188.19 | 706238 |
| 2025-03-25 | 183.86 | $193.08 | 413600 |
| 2025-03-24 | 182.83 | $192.12 | 430522 |
| 2025-03-21 | 181.85 | $185.39 | 1.5M |
| 2025-03-20 | 181.50 | $186.59 | 480500 |
| 2025-03-19 | 181.06 | $187.10 | 589700 |
| 2025-03-18 | 180.59 | $184.74 | 605100 |
| 2025-03-17 | 180.37 | $182.32 | 414300 |
| 2025-03-14 | 180.40 | $180.53 | 335800 |
| 2025-03-13 | 180.66 | $176.86 | 465300 |
| 2025-03-12 | 181.32 | $178.83 | 469400 |
| 2025-03-11 | 181.87 | $177.93 | 607812 |
| 2025-03-10 | 182.58 | $173.24 | 599600 |
| 2025-03-07 | 183.84 | $176.35 | 550926 |
| 2025-03-06 | 184.89 | $177.29 | 471417 |
| 2025-03-05 | 185.91 | $182.88 | 414147 |
| 2025-03-04 | 186.40 | $178.28 | 490900 |
| 2025-03-03 | 187.38 | $184.33 | 405035 |
| 2025-02-28 | 187.78 | $189.00 | 330852 |
| 2025-02-27 | 187.73 | $184.59 | 351600 |
| 2025-02-26 | 188.09 | $183.91 | 347437 |
| 2025-02-25 | 188.52 | $182.85 | 326100 |
| 2025-02-24 | 189.06 | $183.06 | 338116 |
| 2025-02-21 | 189.60 | $184.74 | 478030 |
| 2025-02-20 | 190.01 | $189.99 | 310518 |
| 2025-02-19 | 189.91 | $191.57 | 280100 |
| 2025-02-18 | 189.66 | $190.45 | 482048 |
| 2025-02-14 | 189.52 | $186.53 | 478157 |
| 2025-02-13 | 189.76 | $190.73 | 389925 |
| 2025-02-12 | 189.56 | $190.95 | 336000 |
| 2025-02-11 | 189.31 | $193.27 | 362700 |
| 2025-02-10 | 188.77 | $193.09 | 420004 |
| 2025-02-07 | 188.19 | $195.22 | 693800 |
| 2025-02-06 | 187.33 | $194.29 | 701500 |
| 2025-02-05 | 186.49 | $189.96 | 529100 |
| 2025-02-04 | 186.00 | $184.50 | 1.2M |
| 2025-02-03 | 185.98 | $187.90 | 1.1M |
| 2025-01-31 | 185.56 | $185.25 | 612800 |
| 2025-01-30 | 185.31 | $185.90 | 301000 |
| 2025-01-29 | 184.90 | $183.59 | 282600 |
| 2025-01-28 | 184.65 | $185.05 | 421812 |
| 2025-01-27 | 184.20 | $184.09 | 400648 |
| 2025-01-24 | 183.78 | $187.95 | 266200 |
| 2025-01-23 | 182.90 | $189.26 | 340446 |
| 2025-01-22 | 181.81 | $189.63 | 345400 |
| 2025-01-21 | 180.57 | $192.47 | 417500 |
| 2025-01-17 | 178.95 | $189.12 | 434800 |
| 2025-01-16 | 177.56 | $187.96 | 436925 |
| 2025-01-15 | 176.23 | $183.66 | 257900 |
| 2025-01-14 | 175.26 | $184.10 | 336800 |
| 2025-01-13 | 174.21 | $180.10 | 388600 |
| 2025-01-10 | 173.54 | $178.35 | 520400 |
| 2025-01-08 | 173.06 | $182.11 | 398318 |
| 2025-01-07 | 172.21 | $178.13 | 529438 |
| 2025-01-06 | 171.74 | $177.12 | 471511 |
| 2025-01-03 | 171.39 | $174.66 | 474256 |
| 2025-01-02 | 171.32 | $171.38 | 552200 |
| 2024-12-31 | 171.60 | $166.42 | 285928 |
| 2024-12-30 | 172.42 | $168.13 | 258345 |
| 2024-12-27 | 173.13 | $169.91 | 195803 |
| 2024-12-26 | 173.71 | $171.68 | 220830 |
| 2024-12-24 | 174.20 | $170.78 | 126834 |
| 2024-12-23 | 174.82 | $170.22 | 351600 |
| 2024-12-20 | 175.52 | $168.70 | 912609 |
| 2024-12-19 | 176.38 | $168.14 | 330120 |
| 2024-12-18 | 177.31 | $167.65 | 334200 |
| 2024-12-17 | 178.31 | $172.62 | 401300 |
| 2024-12-16 | 178.82 | $174.72 | 297741 |
| 2024-12-13 | 179.10 | $175.10 | 276649 |
| 2024-12-12 | 179.34 | $176.23 | 312447 |
| 2024-12-11 | 179.47 | $179.54 | 360300 |
| 2024-12-10 | 179.26 | $182.12 | 559921 |
| 2024-12-09 | 178.78 | $179.73 | 506600 |
| 2024-12-06 | 178.52 | $179.71 | 310620 |
| 2024-12-05 | 178.25 | $181.32 | 378100 |
| 2024-12-04 | 177.79 | $183.84 | 477120 |
| 2024-12-03 | 177.00 | $181.17 | 509946 |
| 2024-12-02 | 176.38 | $178.35 | 482365 |
| 2024-11-29 | 175.96 | $180.32 | 349604 |
| 2024-11-27 | 175.26 | $179.05 | 827300 |
| 2024-11-26 | 174.63 | $187.29 | 1.7M |
| 2024-11-25 | 173.09 | $179.29 | 1.1M |
| 2024-11-22 | 172.25 | $176.05 | 840200 |
| 2024-11-21 | 171.67 | $172.54 | 557900 |
| 2024-11-20 | 171.36 | $172.17 | 813119 |
| 2024-11-19 | 171.05 | $170.85 | 584800 |
| 2024-11-18 | 170.84 | $169.91 | 289028 |
| 2024-11-15 | 170.69 | $169.55 | 282573 |
| 2024-11-14 | 170.56 | $172.89 | 352448 |
| 2024-11-13 | 170.07 | $175.71 | 349100 |
| 2024-11-12 | 169.27 | $175.23 | 384500 |
| 2024-11-11 | 168.46 | $176.64 | 377018 |
| 2024-11-08 | 167.46 | $178.45 | 499322 |
| 2024-11-07 | 166.22 | $176.97 | 1.0M |
| 2024-11-06 | 165.04 | $172.52 | 737000 |
| 2024-11-05 | 164.23 | $166.57 | 484408 |
| 2024-11-04 | 163.96 | $163.88 | 519949 |
| 2024-11-01 | 163.96 | $161.32 | 458409 |
| 2024-10-31 | 164.23 | $164.09 | 327527 |
| 2024-10-30 | 164.25 | $165.30 | 337400 |
| 2024-10-29 | 164.18 | $163.90 | 425600 |
| 2024-10-28 | 164.27 | $164.88 | 313001 |
| 2024-10-25 | 164.30 | $164.04 | 303701 |
| 2024-10-24 | 164.44 | $161.52 | 278600 |
| 2024-10-23 | 164.87 | $164.41 | 214816 |
| 2024-10-22 | 165.04 | $164.31 | 281148 |
| 2024-10-21 | 165.24 | $165.47 | 269322 |
| 2024-10-18 | 165.36 | $165.00 | 183720 |
| 2024-10-17 | 165.53 | $165.44 | 334900 |
| 2024-10-16 | 165.67 | $165.63 | 232246 |
| 2024-10-15 | 165.79 | $164.16 | 327800 |
| 2024-10-14 | 166.06 | $165.39 | 284200 |
| 2024-10-11 | 166.19 | $163.74 | 278300 |
| 2024-10-10 | 166.49 | $159.71 | 451746 |
| 2024-10-09 | 167.21 | $161.98 | 367800 |
| 2024-10-08 | 167.73 | $161.13 | 665937 |
| 2024-10-07 | 168.33 | $165.71 | 363200 |
| 2024-10-04 | 168.50 | $167.62 | 535905 |
| 2024-10-03 | 168.44 | $166.27 | 430100 |
| 2024-10-02 | 168.49 | $171.45 | 304000 |
| 2024-10-01 | 168.00 | $169.34 | 342638 |
| 2024-09-30 | 167.67 | $171.51 | 267200 |
| 2024-09-27 | 167.10 | $170.51 | 255114 |
| 2024-09-26 | 166.62 | $170.43 | 231600 |
| 2024-09-25 | 166.11 | $169.29 | 208416 |
| 2024-09-24 | 165.70 | $169.28 | 201500 |
| 2024-09-23 | 165.26 | $169.81 | 239041 |
| 2024-09-20 | 164.73 | $168.04 | 1.1M |
| 2024-09-19 | 164.33 | $167.77 | 482240 |
| 2024-09-18 | 163.91 | $164.42 | 413259 |
| 2024-09-17 | 163.76 | $165.09 | 349324 |
| 2024-09-16 | 163.50 | $163.14 | 417532 |
| 2024-09-13 | 163.39 | $165.11 | 313900 |
| 2024-09-12 | 163.05 | $167.24 | 352500 |
| 2024-09-11 | 162.44 | $164.84 | 348700 |
| 2024-09-10 | 162.02 | $163.23 | 456945 |
| 2024-09-09 | 161.73 | $164.36 | 467333 |
| 2024-09-06 | 161.28 | $159.41 | 514630 |
| 2024-09-05 | 161.31 | $161.72 | 467427 |
| 2024-09-04 | 161.07 | $162.05 | 551800 |
| 2024-09-03 | 160.75 | $159.37 | 460717 |
| 2024-08-30 | 160.67 | $166.65 | 523273 |
| 2024-08-29 | 159.82 | $166.83 | 421314 |
| 2024-08-28 | 158.90 | $164.83 | 575100 |
| 2024-08-27 | 158.13 | $166.14 | 494200 |
| 2024-08-26 | 157.16 | $162.65 | 250957 |
| 2024-08-23 | 156.62 | $162.52 | 435537 |
| 2024-08-22 | 156.20 | $159.14 | 308100 |
| 2024-08-21 | 156.19 | $158.59 | 392400 |
| 2024-08-20 | 156.32 | $153.74 | 218342 |
| 2024-08-19 | 157.06 | $155.47 | 268200 |
| 2024-08-16 | 157.75 | $155.66 | 288802 |
| 2024-08-15 | 158.52 | $156.13 | 341112 |
| 2024-08-14 | 159.35 | $154.41 | 363211 |
| 2024-08-13 | 160.47 | $156.04 | 387830 |
| 2024-08-12 | 161.57 | $156.24 | 338700 |
| 2024-08-09 | 162.77 | $156.92 | 319800 |
| 2024-08-08 | 164.00 | $157.61 | 339600 |
| 2024-08-07 | 165.25 | $152.98 | 510914 |
| 2024-08-06 | 167.06 | $153.95 | 537928 |
| 2024-08-05 | 168.86 | $152.82 | 648341 |
| 2024-08-02 | 170.87 | $152.36 | 697800 |
| 2024-08-01 | 173.02 | $154.91 | 916340 |
| 2024-07-31 | 175.01 | $155.99 | 1.3M |
| 2024-07-30 | 176.98 | $151.73 | 3.0M |
| 2024-07-29 | 179.45 | $183.19 | 593400 |
| 2024-07-26 | 178.88 | $183.13 | 484700 |
| 2024-07-25 | 178.29 | $179.34 | 494000 |
| 2024-07-24 | 178.05 | $177.17 | 387400 |
| 2024-07-23 | 178.02 | $183.83 | 274000 |
| 2024-07-22 | 177.35 | $179.84 | 307400 |
| 2024-07-19 | 177.07 | $176.54 | 391800 |
| 2024-07-18 | 177.14 | $178.03 | 359300 |
| 2024-07-17 | 177.11 | $179.43 | 694826 |
| 2024-07-16 | 176.97 | $187.23 | 380900 |
| 2024-07-15 | 176.05 | $179.02 | 222100 |
| 2024-07-12 | 175.94 | $176.70 | 204942 |
| 2024-07-11 | 176.09 | $177.07 | 239800 |
| 2024-07-10 | 176.23 | $176.70 | 305600 |
| 2024-07-09 | 176.43 | $173.11 | 268632 |
| 2024-07-08 | 177.01 | $172.84 | 287600 |
| 2024-07-05 | 177.67 | $172.10 | 300832 |
| 2024-07-03 | 178.46 | $174.08 | 141900 |
| 2024-07-02 | 179.10 | $172.38 | 356400 |
| 2024-07-01 | 179.97 | $171.41 | 477069 |
| 2024-06-28 | 181.00 | $174.38 | 684200 |
| 2024-06-27 | 181.79 | $177.29 | 302710 |
| 2024-06-26 | 182.34 | $176.69 | 307600 |
| 2024-06-25 | 182.98 | $179.50 | 474000 |
| 2024-06-24 | 183.38 | $180.79 | 568200 |
| 2024-06-21 | 183.67 | $183.16 | 692542 |
| 2024-06-20 | 183.72 | $184.23 | 339838 |
| 2024-06-18 | 183.66 | $185.51 | 352546 |
| 2024-06-17 | 183.46 | $184.53 | 315728 |
| 2024-06-14 | 183.33 | $180.10 | 461311 |
| 2024-06-13 | 183.62 | $184.70 | 314800 |
| 2024-06-12 | 183.43 | $185.22 | 380700 |
| 2024-06-11 | 183.16 | $181.09 | 295500 |
| 2024-06-10 | 183.27 | $183.03 | 336938 |
| 2024-06-07 | 183.16 | $182.21 | 253313 |
| 2024-06-06 | 183.11 | $182.07 | 358100 |
| 2024-06-05 | 183.06 | $185.32 | 285500 |
| 2024-06-04 | 182.66 | $183.42 | 249200 |
| 2024-06-03 | 182.39 | $184.65 | 304600 |
| 2024-05-31 | 181.93 | $186.50 | 576431 |
| 2024-05-30 | 181.20 | $185.01 | 332800 |
| 2024-05-29 | 180.52 | $182.77 | 497716 |
| 2024-05-28 | 179.96 | $185.25 | 484034 |
| 2024-05-24 | 179.00 | $184.56 | 361028 |
| 2024-05-23 | 177.95 | $181.75 | 388932 |
| 2024-05-22 | 177.01 | $182.32 | 271900 |
| 2024-05-21 | 175.86 | $182.49 | 450828 |
| 2024-05-20 | 174.54 | $181.43 | 379346 |
| 2024-05-17 | 173.16 | $179.50 | 300248 |
| 2024-05-16 | 171.81 | $178.35 | 395800 |
| 2024-05-15 | 170.43 | $178.69 | 562901 |
| 2024-05-14 | 168.86 | $177.22 | 572200 |
| 2024-05-13 | 167.29 | $176.88 | 302412 |
| 2024-05-10 | 165.61 | $177.26 | 447031 |
| 2024-05-09 | 163.75 | $179.25 | 253700 |
| 2024-05-08 | 161.55 | $178.14 | 501100 |
| 2024-05-07 | 159.33 | $176.45 | 872700 |
| 2024-05-06 | 157.15 | $173.15 | 1.1M |
| 2024-05-03 | 155.22 | $168.83 | 434529 |
| 2024-05-02 | 153.64 | $167.99 | 486500 |
| 2024-05-01 | 152.09 | $165.86 | 778500 |
| 2024-04-30 | 150.69 | $162.36 | 1.3M |
| 2024-04-29 | 149.60 | $151.07 | 1.2M |
| 2024-04-26 | 149.59 | $150.58 | 775947 |
| 2024-04-25 | 149.64 | $149.74 | 673600 |
| 2024-04-24 | 149.80 | $149.61 | 310025 |
| 2024-04-23 | 149.98 | $150.16 | 317631 |
| 2024-04-22 | 150.11 | $148.24 | 216513 |
| 2024-04-19 | 150.43 | $147.49 | 312411 |
| 2024-04-18 | 150.83 | $146.81 | 241700 |
| 2024-04-17 | 151.30 | $147.27 | 333600 |
| 2024-04-16 | 151.74 | $148.89 | 465225 |
| 2024-04-15 | 152.01 | $145.56 | 375300 |
| 2024-04-12 | 152.61 | $146.53 | 579000 |
| 2024-04-11 | 153.11 | $149.07 | 416918 |
| 2024-04-10 | 153.36 | $149.93 | 366804 |
| 2024-04-09 | 153.51 | $152.59 | 546841 |
| 2024-04-08 | 153.39 | $158.10 | 799700 |
| 2024-04-05 | 152.68 | $158.24 | 467700 |
| 2024-04-04 | 151.93 | $155.17 | 828000 |
| 2024-04-03 | 151.43 | $156.95 | 619800 |
| 2024-04-02 | 150.70 | $155.09 | 464364 |
| 2024-04-01 | 150.10 | $153.03 | 287746 |
| 2024-03-28 | 149.64 | $154.12 | 481267 |
| 2024-03-27 | 149.01 | $155.28 | 763700 |
| 2024-03-26 | 148.21 | $151.45 | 289100 |
| 2024-03-25 | 147.71 | $151.49 | 400000 |
| 2024-03-22 | 147.14 | $148.57 | 236300 |
| 2024-03-21 | 146.80 | $149.24 | 236100 |
| 2024-03-20 | 146.35 | $149.17 | 168700 |
| 2024-03-19 | 145.85 | $147.92 | 193318 |
| 2024-03-18 | 145.43 | $147.52 | 274600 |
| 2024-03-15 | 144.99 | $148.14 | 868300 |
| 2024-03-14 | 144.45 | $145.16 | 200000 |
| 2024-03-13 | 144.16 | $146.79 | 210000 |
| 2024-03-12 | 143.66 | $145.70 | 302910 |
| 2024-03-11 | 143.23 | $148.20 | 349900 |
| 2024-03-08 | 142.51 | $147.46 | 368000 |
| 2024-03-07 | 141.81 | $149.42 | 329200 |
| 2024-03-06 | 140.87 | $148.37 | 435300 |
| 2024-03-05 | 139.98 | $143.43 | 240708 |
| 2024-03-04 | 139.52 | $144.61 | 262922 |
| 2024-03-01 | 138.91 | $142.15 | 414200 |
| 2024-02-29 | 138.52 | $141.49 | 325000 |
| 2024-02-28 | 138.17 | $140.60 | 310100 |
| 2024-02-27 | 137.91 | $137.67 | 346243 |
| 2024-02-26 | 137.95 | $138.39 | 348600 |
| 2024-02-23 | 137.93 | $139.26 | 168517 |
| 2024-02-22 | 137.81 | $139.05 | 330000 |
| 2024-02-21 | 137.70 | $138.00 | 332600 |
| 2024-02-20 | 137.68 | $137.50 | 191139 |
| 2024-02-16 | 137.70 | $137.70 | 248537 |
| 2024-02-15 | 137.70 | $138.31 | 249434 |
| 2024-02-14 | 137.63 | $137.61 | 447200 |
| 2024-02-13 | 137.61 | $136.06 | 271750 |
| 2024-02-12 | 137.75 | $137.76 | 233743 |
| 2024-02-09 | 137.72 | $137.90 | 299619 |
| 2024-02-08 | 137.69 | $137.68 | 201144 |
| 2024-02-07 | 137.67 | $137.82 | 257900 |
| 2024-02-06 | 137.62 | $136.77 | 215501 |
| 2024-02-05 | 137.65 | $136.03 | 281045 |
| 2024-02-02 | 137.74 | $136.26 | 582500 |
| 2024-02-01 | 137.80 | $138.39 | 459000 |
| 2024-01-31 | 137.62 | $137.77 | 550720 |
| 2024-01-30 | 137.49 | $141.48 | 927011 |
| 2024-01-29 | 136.97 | $142.72 | 849100 |
| 2024-01-26 | 136.31 | $139.30 | 486670 |
| 2024-01-25 | 135.97 | $136.32 | 384034 |
| 2024-01-24 | 135.90 | $135.56 | 300334 |
| 2024-01-23 | 135.90 | $137.39 | 220700 |
| 2024-01-22 | 135.71 | $136.20 | 307500 |
| 2024-01-19 | 135.63 | $136.22 | 353634 |
| 2024-01-18 | 135.55 | $135.87 | 205000 |
| 2024-01-17 | 135.50 | $135.37 | 151624 |
| 2024-01-16 | 135.50 | $136.25 | 320244 |
| 2024-01-12 | 135.42 | $139.45 | 254811 |
| 2024-01-11 | 135.02 | $137.96 | 405649 |
| 2024-01-10 | 134.75 | $136.97 | 397807 |
| 2024-01-09 | 134.57 | $133.29 | 103500 |
| 2024-01-08 | 134.73 | $133.37 | 151200 |
| 2024-01-05 | 134.89 | $133.18 | 398600 |
| 2024-01-04 | 135.08 | $133.09 | 316936 |
| 2024-01-03 | 135.28 | $132.61 | 368000 |
| 2024-01-02 | 135.57 | $134.98 | 264400 |
| 2023-12-29 | 135.62 | $136.13 | 199046 |
| 2023-12-28 | 135.57 | $136.38 | 192400 |
| 2023-12-27 | 135.46 | $136.03 | 128341 |
| 2023-12-26 | 135.35 | $135.40 | 342400 |
| 2023-12-22 | 135.29 | $135.11 | 190400 |
| 2023-12-21 | 135.24 | $134.51 | 196300 |
| 2023-12-20 | 135.25 | $134.98 | 252604 |
| 2023-12-19 | 135.19 | $136.53 | 333345 |
| 2023-12-18 | 134.95 | $135.77 | 303500 |
| 2023-12-15 | 134.76 | $135.67 | 1.0M |
| 2023-12-14 | 134.57 | $136.06 | 386238 |
| 2023-12-13 | 134.34 | $137.55 | 426200 |
| 2023-12-12 | 133.95 | $136.07 | 516200 |
| 2023-12-11 | 133.70 | $133.54 | 264143 |
| 2023-12-08 | 133.69 | $133.55 | 322100 |
| 2023-12-07 | 133.68 | $133.53 | 601204 |
| 2023-12-06 | 133.66 | $134.81 | 358400 |
| 2023-12-05 | 133.49 | $136.19 | 495900 |
| 2023-12-04 | 133.17 | $138.56 | 417100 |
| 2023-12-01 | 132.58 | $135.49 | 380724 |
| 2023-11-30 | 132.27 | $135.18 | 1.2M |
| 2023-11-29 | 131.94 | $129.53 | 323200 |
| 2023-11-28 | 132.13 | $130.63 | 244200 |
| 2023-11-27 | 132.16 | $131.66 | 303300 |
| 2023-11-24 | 132.04 | $132.99 | 121800 |
| 2023-11-22 | 131.74 | $132.16 | 276800 |
| 2023-11-21 | 131.46 | $131.45 | 407800 |
| 2023-11-20 | 131.20 | $130.42 | 643003 |
| 2023-11-17 | 131.01 | $130.76 | 703400 |
| 2023-11-16 | 130.75 | $133.52 | 553200 |
| 2023-11-15 | 130.18 | $134.64 | 485345 |
| 2023-11-14 | 129.47 | $134.99 | 505200 |
| 2023-11-13 | 128.71 | $134.79 | 323600 |
| 2023-11-10 | 127.94 | $135.06 | 281000 |
| 2023-11-09 | 127.11 | $132.18 | 271500 |
| 2023-11-08 | 126.54 | $130.83 | 149300 |
| 2023-11-07 | 126.10 | $130.02 | 148200 |
| 2023-11-06 | 125.73 | $130.83 | 163000 |
| 2023-11-03 | 125.26 | $131.44 | 179222 |
| 2023-11-02 | 124.71 | $130.29 | 317200 |
| 2023-11-01 | 124.25 | $126.53 | 257016 |
| 2023-10-31 | 124.13 | $124.70 | 642313 |
| 2023-10-30 | 124.19 | $120.84 | 187920 |
| 2023-10-27 | 124.62 | $119.47 | 169747 |
| 2023-10-26 | 125.20 | $121.23 | 200000 |
| 2023-10-25 | 125.64 | $120.65 | 151031 |
| 2023-10-24 | 126.15 | $122.14 | 235900 |
| 2023-10-23 | 126.52 | $122.25 | 232202 |
| 2023-10-20 | 126.90 | $124.11 | 209401 |
| 2023-10-19 | 127.10 | $124.72 | 347446 |
| 2023-10-18 | 127.23 | $126.35 | 456035 |
| 2023-10-17 | 127.22 | $131.01 | 614911 |
| 2023-10-16 | 126.75 | $129.60 | 219900 |
| 2023-10-13 | 126.42 | $127.41 | 166800 |
| 2023-10-12 | 126.30 | $129.90 | 253400 |
| 2023-10-11 | 125.94 | $130.53 | 258103 |
| 2023-10-10 | 125.52 | $128.35 | 256813 |
| 2023-10-09 | 125.32 | $127.92 | 314500 |
| 2023-10-06 | 125.17 | $125.31 | 467900 |
| 2023-10-05 | 125.28 | $125.25 | 277300 |
| 2023-10-04 | 125.41 | $124.86 | 229300 |
| 2023-10-03 | 125.61 | $122.98 | 197109 |
| 2023-10-02 | 126.03 | $123.54 | 161025 |
| 2023-09-29 | 126.42 | $124.26 | 202059 |
| 2023-09-28 | 126.76 | $125.52 | 206800 |
| 2023-09-27 | 127.01 | $123.95 | 219500 |
| 2023-09-26 | 127.42 | $123.18 | 158616 |
| 2023-09-25 | 127.93 | $125.09 | 148000 |
| 2023-09-22 | 128.26 | $123.92 | 207100 |
| 2023-09-21 | 128.70 | $123.81 | 206000 |
| 2023-09-20 | 129.17 | $127.56 | 220468 |
| 2023-09-19 | 129.27 | $128.85 | 213643 |
| 2023-09-18 | 129.23 | $129.93 | 316800 |
| 2023-09-15 | 129.06 | $129.02 | 823300 |
| 2023-09-14 | 128.96 | $129.32 | 587922 |
| 2023-09-13 | 128.82 | $129.70 | 301814 |
| 2023-09-12 | 128.62 | $130.42 | 341400 |
| 2023-09-11 | 128.34 | $130.21 | 339530 |
| 2023-09-08 | 128.06 | $127.51 | 361810 |
| 2023-09-07 | 128.04 | $130.25 | 467900 |
| 2023-09-06 | 127.75 | $130.26 | 376435 |
| 2023-09-05 | 127.44 | $130.16 | 452200 |
| 2023-09-01 | 127.13 | $129.85 | 275800 |
| 2023-08-31 | 126.83 | $129.37 | 426416 |
| 2023-08-30 | 126.55 | $128.82 | 667900 |
| 2023-08-29 | 126.32 | $128.74 | 717706 |
| 2023-08-28 | 126.12 | $127.29 | 443400 |
| 2023-08-25 | 126.02 | $126.09 | 622120 |
| 2023-08-24 | 126.00 | $124.28 | 276332 |
| 2023-08-23 | 126.13 | $126.93 | 204531 |
| 2023-08-22 | 125.98 | $125.25 | 364035 |
| 2023-08-21 | 125.96 | $124.82 | 401949 |
| 2023-08-18 | 125.97 | $125.86 | 440380 |
| 2023-08-17 | 125.84 | $124.26 | 236100 |
| 2023-08-16 | 125.86 | $125.52 | 360527 |
| 2023-08-15 | 125.73 | $126.75 | 250342 |
| 2023-08-14 | 125.45 | $126.94 | 365300 |
| 2023-08-11 | 125.13 | $127.25 | 400734 |
| 2023-08-10 | 124.75 | $127.46 | 437400 |
| 2023-08-09 | 124.30 | $127.20 | 482500 |
| 2023-08-08 | 123.85 | $127.62 | 320507 |
| 2023-08-07 | 123.32 | $127.52 | 257805 |
| 2023-08-04 | 122.76 | $125.81 | 272700 |
| 2023-08-03 | 122.32 | $125.32 | 469906 |
| 2023-08-02 | 121.88 | $127.75 | 518200 |
| 2023-08-01 | 121.17 | $131.87 | 1.1M |
| 2023-07-31 | 120.00 | $120.38 | 444301 |
| 2023-07-28 | 119.92 | $119.24 | 183000 |
| 2023-07-27 | 119.94 | $119.63 | 225200 |
| 2023-07-26 | 119.91 | $119.90 | 205900 |
| 2023-07-25 | 119.83 | $120.15 | 202312 |
| 2023-07-24 | 119.71 | $120.38 | 129000 |
| 2023-07-21 | 119.54 | $120.47 | 160600 |
| 2023-07-20 | 119.33 | $121.09 | 138246 |
| 2023-07-19 | 119.05 | $120.25 | 211125 |
| 2023-07-18 | 118.83 | $121.69 | 196601 |
| 2023-07-17 | 118.43 | $120.40 | 205444 |
| 2023-07-14 | 118.13 | $119.36 | 143973 |
| 2023-07-13 | 117.90 | $119.83 | 330100 |
| 2023-07-12 | 117.60 | $120.11 | 243944 |
| 2023-07-11 | 117.23 | $120.08 | 217300 |
| 2023-07-10 | 116.83 | $118.59 | 199700 |
| 2023-07-07 | 116.54 | $117.47 | 287742 |
| 2023-07-06 | 116.34 | $116.65 | 183222 |
| 2023-07-05 | 116.18 | $117.67 | 182100 |
| 2023-07-03 | 115.88 | $118.41 | 97700 |
| 2023-06-30 | 115.47 | $118.91 | 302746 |
| 2023-06-29 | 114.96 | $117.86 | 205503 |
| 2023-06-28 | 114.50 | $116.87 | 170500 |
| 2023-06-27 | 114.08 | $116.31 | 251837 |
| 2023-06-26 | 113.68 | $115.10 | 143600 |
| 2023-06-23 | 113.35 | $114.15 | 338003 |
| 2023-06-22 | 113.07 | $115.75 | 340942 |
| 2023-06-21 | 112.61 | $117.20 | 243930 |
| 2023-06-20 | 111.97 | $115.79 | 299719 |
| 2023-06-16 | 111.44 | $114.24 | 519719 |
| 2023-06-15 | 111.04 | $114.57 | 288916 |
| 2023-06-14 | 110.59 | $113.17 | 284400 |
| 2023-06-13 | 110.25 | $113.46 | 345940 |
| 2023-06-12 | 109.86 | $112.97 | 257700 |
| 2023-06-09 | 109.49 | $111.89 | 304136 |
| 2023-06-08 | 109.21 | $113.31 | 374200 |
| 2023-06-07 | 108.77 | $111.93 | 233400 |
| 2023-06-06 | 108.45 | $109.74 | 160816 |
| 2023-06-05 | 108.33 | $109.03 | 274206 |
| 2023-06-02 | 108.28 | $110.77 | 278915 |
| 2023-06-01 | 108.04 | $107.57 | 223200 |
| 2023-05-31 | 108.13 | $105.41 | 368200 |
| 2023-05-30 | 108.46 | $107.53 | 272300 |
| 2023-05-26 | 108.54 | $107.86 | 236926 |
| 2023-05-25 | 108.54 | $106.32 | 192700 |
| 2023-05-24 | 108.63 | $106.99 | 227925 |
| 2023-05-23 | 108.58 | $108.02 | 308100 |
| 2023-05-22 | 108.35 | $109.59 | 251848 |
| 2023-05-19 | 107.91 | $109.56 | 234900 |
| 2023-05-18 | 107.39 | $111.25 | 302327 |
| 2023-05-17 | 106.63 | $110.66 | 308502 |
| 2023-05-16 | 105.85 | $108.33 | 245503 |
| 2023-05-15 | 105.24 | $108.82 | 399917 |
| 2023-05-12 | 104.51 | $107.45 | 233220 |
| 2023-05-11 | 103.84 | $107.73 | 367908 |
| 2023-05-10 | 103.09 | $109.32 | 343600 |
| 2023-05-09 | 102.12 | $109.10 | 296200 |
| 2023-05-08 | 101.09 | $108.68 | 203400 |
| 2023-05-05 | 100.03 | $108.88 | 293900 |
| 2023-05-04 | 98.88 | $106.77 | 571300 |
| 2023-05-03 | 97.88 | $110.90 | 937726 |
| 2023-05-02 | 96.42 | $113.81 | 1.7M |
| 2023-05-01 | 94.61 | $98.64 | 633000 |
| 2023-04-28 | 94.24 | $96.02 | 579400 |
| 2023-04-27 | 94.13 | $93.72 | 290103 |
| 2023-04-26 | 94.25 | $91.78 | 295500 |
| 2023-04-25 | 94.58 | $92.80 | 260017 |
| 2023-04-24 | 94.81 | $93.61 | 326500 |
| 2023-04-21 | 94.96 | $94.10 | 217425 |
| 2023-04-20 | 95.04 | $94.73 | 139300 |
| 2023-04-19 | 95.04 | $95.04 | 211118 |
| 2023-04-18 | 94.99 | $95.52 | 203542 |
| 2023-04-17 | 94.88 | $94.82 | 220300 |
| 2023-04-14 | 94.81 | $92.72 | 472418 |
| 2023-04-13 | 94.94 | $95.74 | 189500 |
| 2023-04-12 | 94.76 | $94.27 | 168300 |
| 2023-04-11 | 94.73 | $93.69 | 298600 |
| 2023-04-10 | 94.75 | $94.12 | 229800 |
| 2023-04-06 | 94.72 | $93.29 | 411406 |
| 2023-04-05 | 94.80 | $95.52 | 139500 |
| 2023-04-04 | 94.67 | $97.38 | 319631 |
| 2023-04-03 | 94.38 | $98.49 | 387026 |
| 2023-03-31 | 93.98 | $97.37 | 427405 |
| 2023-03-30 | 93.71 | $98.43 | 306800 |
| 2023-03-29 | 93.36 | $97.48 | 341430 |
| 2023-03-28 | 93.11 | $95.33 | 262814 |
| 2023-03-27 | 93.08 | $93.79 | 394200 |
| 2023-03-24 | 93.23 | $90.83 | 278348 |
| 2023-03-23 | 93.69 | $89.83 | 334945 |
| 2023-03-22 | 94.29 | $90.39 | 317256 |
| 2023-03-21 | 94.88 | $92.56 | 325200 |
| 2023-03-20 | 95.30 | $90.73 | 361000 |
| 2023-03-17 | 95.93 | $89.39 | 745300 |
| 2023-03-16 | 96.76 | $92.68 | 535900 |
| 2023-03-15 | 97.32 | $92.34 | 300521 |
| 2023-03-14 | 97.97 | $94.73 | 251342 |
| 2023-03-13 | 98.43 | $93.37 | 394000 |
| 2023-03-10 | 99.07 | $93.67 | 306400 |
| 2023-03-09 | 99.73 | $96.83 | 256348 |
| 2023-03-08 | 100.12 | $98.59 | 192923 |
| 2023-03-07 | 100.36 | $98.63 | 226100 |
| 2023-03-06 | 100.63 | $99.62 | 343536 |
| 2023-03-03 | 100.82 | $102.44 | 813302 |
| 2023-03-02 | 100.76 | $101.06 | 283125 |
| 2023-03-01 | 100.85 | $100.06 | 407532 |
| 2023-02-28 | 101.05 | $99.00 | 455504 |
| 2023-02-27 | 101.39 | $100.32 | 385511 |
| 2023-02-24 | 101.67 | $97.92 | 409317 |
| 2023-02-23 | 102.22 | $98.03 | 491200 |
| 2023-02-22 | 102.82 | $99.64 | 405942 |
| 2023-02-21 | 103.31 | $98.94 | 292400 |
| 2023-02-17 | 103.90 | $101.34 | 309927 |
| 2023-02-16 | 104.30 | $101.59 | 313600 |
| 2023-02-15 | 104.69 | $103.79 | 325413 |
| 2023-02-14 | 104.88 | $103.66 | 244026 |
| 2023-02-13 | 105.10 | $103.56 | 189900 |
| 2023-02-10 | 105.35 | $102.68 | 346117 |
| 2023-02-09 | 105.70 | $103.46 | 266034 |
| 2023-02-08 | 105.97 | $103.79 | 210826 |
| 2023-02-07 | 106.21 | $104.21 | 315903 |
| 2023-02-06 | 106.39 | $102.92 | 278809 |
| 2023-02-03 | 106.69 | $103.84 | 265843 |
| 2023-02-02 | 106.89 | $106.59 | 420143 |
| 2023-02-01 | 106.80 | $105.04 | 614053 |
| 2023-01-31 | 106.82 | $102.26 | 1.5M |
| 2023-01-30 | 107.08 | $109.33 | 350706 |
| 2023-01-27 | 106.60 | $110.65 | 298033 |
| 2023-01-26 | 105.92 | $109.76 | 232400 |
| 2023-01-25 | 105.25 | $108.71 | 211712 |
| 2023-01-24 | 104.62 | $109.23 | 288200 |
| 2023-01-23 | 103.85 | $108.18 | 261114 |
| 2023-01-20 | 103.12 | $106.99 | 324100 |
| 2023-01-19 | 102.43 | $104.68 | 316000 |
| 2023-01-18 | 101.89 | $106.12 | 403624 |
| 2023-01-17 | 101.14 | $107.86 | 316900 |
| 2023-01-13 | 100.16 | $107.65 | 421300 |
| 2023-01-12 | 99.13 | $105.18 | 295233 |
| 2023-01-11 | 98.29 | $103.31 | 243728 |
| 2023-01-10 | 97.60 | $102.50 | 278700 |
| 2023-01-09 | 96.93 | $102.13 | 298800 |
| 2023-01-06 | 96.26 | $102.19 | 370827 |
| 2023-01-05 | 95.55 | $99.69 | 391800 |
| 2023-01-04 | 95.05 | $100.85 | 374816 |
| 2023-01-03 | 94.41 | $97.95 | 246700 |
| 2022-12-30 | 94.05 | $96.61 | 180007 |
| 2022-12-29 | 93.81 | $96.42 | 248532 |
| 2022-12-28 | 93.59 | $93.77 | 188628 |
| 2022-12-27 | 93.63 | $95.21 | 208100 |
| 2022-12-23 | 93.52 | $94.04 | 249700 |
| 2022-12-22 | 93.55 | $92.67 | 214903 |
| 2022-12-21 | 93.74 | $94.29 | 269728 |
| 2022-12-20 | 93.79 | $91.25 | 229843 |
| 2022-12-19 | 94.17 | $90.69 | 311021 |
| 2022-12-16 | 94.63 | $91.52 | 662029 |
| 2022-12-15 | 95.05 | $91.80 | 223400 |
| 2022-12-14 | 95.47 | $95.11 | 347600 |
| 2022-12-13 | 95.59 | $95.92 | 245735 |
| 2022-12-12 | 95.66 | $95.54 | 323100 |
| 2022-12-09 | 95.78 | $92.92 | 205500 |
| 2022-12-08 | 96.19 | $93.80 | 192021 |
| 2022-12-07 | 96.52 | $93.94 | 198009 |
| 2022-12-06 | 96.84 | $93.86 | 257800 |
| 2022-12-05 | 97.16 | $96.30 | 281300 |
| 2022-12-02 | 97.24 | $97.38 | 275600 |
| 2022-12-01 | 97.17 | $96.21 | 372404 |
| 2022-11-30 | 97.19 | $95.80 | 289135 |
| 2022-11-29 | 97.23 | $94.45 | 260008 |
| 2022-11-28 | 97.38 | $94.53 | 394500 |
| 2022-11-25 | 97.52 | $98.73 | 91611 |
| 2022-11-23 | 97.21 | $98.35 | 234303 |
| 2022-11-22 | 96.89 | $99.15 | 397902 |
| 2022-11-21 | 96.45 | $98.46 | 364600 |
| 2022-11-18 | 96.02 | $97.56 | 601400 |
| 2022-11-17 | 95.63 | $98.04 | 455103 |
| 2022-11-16 | 95.13 | $97.97 | 382721 |
| 2022-11-15 | 94.60 | $99.58 | 477500 |
| 2022-11-14 | 93.85 | $99.62 | 297420 |
| 2022-11-11 | 93.04 | $100.02 | 235500 |
| 2022-11-10 | 92.12 | $99.97 | 348416 |
| 2022-11-09 | 91.13 | $94.80 | 389900 |
| 2022-11-08 | 90.57 | $95.40 | 419500 |
| 2022-11-07 | 89.92 | $93.49 | 197146 |
| 2022-11-04 | 89.40 | $91.77 | 217416 |
| 2022-11-03 | 89.01 | $89.61 | 216249 |
| 2022-11-02 | 88.80 | $90.35 | 195616 |
| 2022-11-01 | 88.51 | $92.35 | 238532 |
| 2022-10-31 | 88.00 | $91.70 | 277200 |
| 2022-10-28 | 87.51 | $92.80 | 273514 |
| 2022-10-27 | 86.86 | $89.08 | 240800 |
| 2022-10-26 | 86.52 | $88.04 | 359730 |
| 2022-10-25 | 86.26 | $89.18 | 260300 |
| 2022-10-24 | 85.84 | $88.17 | 296700 |
| 2022-10-21 | 85.49 | $87.10 | 269725 |
| 2022-10-20 | 85.22 | $85.82 | 202000 |
| 2022-10-19 | 85.07 | $87.50 | 264949 |
| 2022-10-18 | 84.75 | $88.61 | 261048 |
| 2022-10-17 | 84.34 | $86.65 | 240041 |
| 2022-10-14 | 84.13 | $84.25 | 315300 |
| 2022-10-13 | 84.18 | $84.45 | 627146 |
| 2022-10-12 | 84.25 | $83.46 | 204953 |
| 2022-10-11 | 84.47 | $85.56 | 310229 |
| 2022-10-10 | 84.53 | $84.43 | 132300 |
| 2022-10-07 | 84.76 | $84.26 | 181039 |
| 2022-10-06 | 85.07 | $85.22 | 189241 |
| 2022-10-05 | 85.33 | $86.54 | 257500 |
| 2022-10-04 | 85.50 | $87.36 | 309246 |
| 2022-10-03 | 85.61 | $83.24 | 247100 |
| 2022-09-30 | 86.17 | $80.26 | 327200 |
| 2022-09-29 | 87.06 | $80.79 | 267000 |
| 2022-09-28 | 87.96 | $81.94 | 515839 |
| 2022-09-27 | 88.81 | $80.27 | 464633 |
| 2022-09-26 | 89.89 | $82.00 | 260100 |
| 2022-09-23 | 90.88 | $82.90 | 349300 |
| 2022-09-22 | 91.87 | $84.66 | 343600 |
| 2022-09-21 | 92.76 | $87.18 | 633100 |
| 2022-09-20 | 93.46 | $89.37 | 632100 |
| 2022-09-19 | 93.99 | $91.10 | 637429 |
| 2022-09-16 | 94.41 | $90.00 | 1.1M |
| 2022-09-15 | 95.00 | $94.50 | 702427 |
| 2022-09-14 | 95.20 | $93.57 | 524100 |
| 2022-09-13 | 95.55 | $93.64 | 284914 |
| 2022-09-12 | 95.93 | $98.60 | 317100 |
| 2022-09-09 | 95.87 | $96.64 | 252900 |
| 2022-09-08 | 96.01 | $94.64 | 182144 |
| 2022-09-07 | 96.37 | $93.84 | 209700 |
| 2022-09-06 | 96.83 | $92.45 | 354237 |
| 2022-09-02 | 97.45 | $92.01 | 268200 |
| 2022-09-01 | 98.12 | $92.71 | 360804 |
| 2022-08-31 | 98.73 | $93.07 | 617500 |
| 2022-08-30 | 99.32 | $93.95 | 380800 |
| 2022-08-29 | 99.82 | $96.10 | 209900 |
| 2022-08-26 | 100.16 | $96.64 | 277611 |
| 2022-08-25 | 100.48 | $100.71 | 233800 |
| 2022-08-24 | 100.42 | $99.34 | 246114 |
| 2022-08-23 | 100.50 | $98.54 | 404114 |
| 2022-08-22 | 100.65 | $97.21 | 294685 |
| 2022-08-19 | 100.93 | $101.21 | 297327 |
| 2022-08-18 | 100.81 | $104.02 | 204900 |
| 2022-08-17 | 100.39 | $103.79 | 340532 |
| 2022-08-16 | 99.96 | $104.50 | 456200 |
| 2022-08-15 | 99.41 | $104.27 | 393706 |
| 2022-08-12 | 98.81 | $103.07 | 257929 |
| 2022-08-11 | 98.27 | $100.86 | 308000 |
| 2022-08-10 | 97.88 | $100.35 | 337900 |
| 2022-08-09 | 97.49 | $98.09 | 474400 |
| 2022-08-08 | 97.29 | $97.95 | 520500 |
| 2022-08-05 | 97.07 | $95.23 | 476347 |
| 2022-08-04 | 97.10 | $93.72 | 398937 |
| 2022-08-03 | 97.28 | $95.16 | 578807 |
| 2022-08-02 | 97.29 | $93.29 | 1.7M |
| 2022-08-01 | 97.49 | $104.79 | 449500 |
| 2022-07-29 | 96.53 | $104.70 | 394432 |
| 2022-07-28 | 95.52 | $102.11 | 256719 |
| 2022-07-27 | 94.71 | $99.98 | 364500 |
| 2022-07-26 | 94.07 | $97.81 | 162537 |
| 2022-07-25 | 93.61 | $98.03 | 257700 |
| 2022-07-22 | 93.12 | $96.94 | 240400 |
| 2022-07-21 | 92.69 | $97.76 | 289800 |
| 2022-07-20 | 92.15 | $96.14 | 248900 |
| 2022-07-19 | 91.74 | $94.54 | 229625 |
| 2022-07-18 | 91.46 | $90.26 | 290600 |
| 2022-07-15 | 91.58 | $89.71 | 251821 |
| 2022-07-14 | 91.76 | $89.21 | 214735 |
| 2022-07-13 | 92.00 | $90.12 | 256400 |
| 2022-07-12 | 92.17 | $91.66 | 293817 |
| 2022-07-11 | 92.21 | $92.03 | 129823 |
| 2022-07-08 | 92.25 | $93.01 | 141600 |
| 2022-07-07 | 92.24 | $93.22 | 183117 |
| 2022-07-06 | 92.25 | $91.88 | 244000 |
| 2022-07-05 | 92.43 | $92.09 | 254800 |
| 2022-07-01 | 92.64 | $93.48 | 285900 |
| 2022-06-30 | 92.76 | $92.49 | 297630 |
| 2022-06-29 | 93.02 | $91.84 | 262946 |
| 2022-06-28 | 93.38 | $92.52 | 250732 |
| 2022-06-27 | 93.73 | $93.55 | 245839 |
| 2022-06-24 | 94.01 | $93.75 | 452622 |
| 2022-06-23 | 94.29 | $89.64 | 186327 |
| 2022-06-22 | 95.00 | $90.67 | 276012 |
| 2022-06-21 | 95.64 | $91.16 | 288600 |
| 2022-06-17 | 96.25 | $90.08 | 946500 |
| 2022-06-16 | 97.00 | $88.27 | 387628 |
| 2022-06-15 | 97.97 | $92.15 | 363000 |
| 2022-06-14 | 98.62 | $90.80 | 380100 |
| 2022-06-13 | 99.43 | $92.93 | 358227 |
| 2022-06-10 | 100.08 | $96.34 | 312900 |
| 2022-06-09 | 100.41 | $99.23 | 275215 |
| 2022-06-08 | 100.46 | $101.06 | 231235 |
| 2022-06-07 | 100.32 | $102.62 | 235001 |
| 2022-06-06 | 100.01 | $101.70 | 272926 |
| 2022-06-03 | 99.79 | $101.40 | 271946 |
| 2022-06-02 | 99.63 | $102.78 | 371200 |
| 2022-06-01 | 99.35 | $101.38 | 265000 |
| 2022-05-31 | 99.21 | $101.61 | 374048 |
| 2022-05-27 | 99.08 | $102.24 | 233200 |
| 2022-05-26 | 98.94 | $100.02 | 251443 |
| 2022-05-25 | 99.06 | $97.36 | 329645 |
| 2022-05-24 | 99.52 | $97.40 | 320400 |
| 2022-05-23 | 100.04 | $97.23 | 338300 |
| 2022-05-20 | 100.66 | $95.40 | 399613 |
| 2022-05-19 | 101.56 | $96.98 | 700600 |
| 2022-05-18 | 102.41 | $99.02 | 267836 |
| 2022-05-17 | 103.19 | $101.60 | 401500 |
| 2022-05-16 | 103.80 | $98.82 | 309348 |
| 2022-05-13 | 104.78 | $99.92 | 293900 |
| 2022-05-12 | 105.72 | $98.88 | 725000 |
| 2022-05-11 | 106.86 | $97.50 | 596400 |
| 2022-05-10 | 108.21 | $97.16 | 541015 |
| 2022-05-09 | 109.68 | $98.34 | 659645 |
| 2022-05-06 | 111.12 | $104.25 | 445900 |
| 2022-05-05 | 112.07 | $105.29 | 537900 |
| 2022-05-04 | 112.98 | $106.77 | 734300 |
| 2022-05-03 | 113.82 | $102.00 | 1.6M |
| 2022-05-02 | 115.22 | $109.70 | 729403 |
| 2022-04-29 | 115.96 | $110.48 | 678700 |
| 2022-04-28 | 116.69 | $113.50 | 399695 |
| 2022-04-27 | 117.20 | $111.97 | 837800 |
| 2022-04-26 | 117.93 | $112.47 | 526600 |
| 2022-04-25 | 118.68 | $115.85 | 463000 |
| 2022-04-22 | 119.15 | $116.63 | 412503 |
| 2022-04-21 | 119.59 | $118.24 | 693800 |
| 2022-04-20 | 119.91 | $123.20 | 279700 |
| 2022-04-19 | 119.78 | $120.70 | 250200 |
| 2022-04-18 | 119.90 | $117.43 | 364543 |
| 2022-04-14 | 120.35 | $117.11 | 289821 |
| 2022-04-13 | 120.88 | $116.99 | 286121 |
| 2022-04-12 | 121.45 | $115.77 | 303836 |
| 2022-04-11 | 122.17 | $115.46 | 448700 |
| 2022-04-08 | 122.96 | $116.12 | 333514 |
| 2022-04-07 | 123.71 | $118.25 | 406600 |
| 2022-04-06 | 124.27 | $119.04 | 354700 |
| 2022-04-05 | 124.75 | $120.71 | 463137 |
| 2022-04-04 | 125.06 | $123.90 | 401839 |
| 2022-04-01 | 125.02 | $124.98 | 479845 |
| 2022-03-31 | 124.85 | $124.91 | 324932 |
| 2022-03-30 | 124.67 | $127.46 | 715200 |
| 2022-03-29 | 124.23 | $128.38 | 559416 |
| 2022-03-28 | 123.68 | $124.96 | 305002 |
| 2022-03-25 | 123.44 | $125.92 | 365122 |
| 2022-03-24 | 123.10 | $125.49 | 359700 |
| 2022-03-23 | 122.78 | $125.48 | 310700 |
| 2022-03-22 | 122.42 | $126.09 | 323349 |
| 2022-03-21 | 121.95 | $124.52 | 582500 |
| 2022-03-18 | 121.62 | $123.42 | 2.6M |
| 2022-03-17 | 121.38 | $124.86 | 658800 |
| 2022-03-16 | 120.98 | $123.27 | 700113 |
| 2022-03-15 | 120.71 | $124.24 | 598000 |
| 2022-03-14 | 120.31 | $122.17 | 594800 |
| 2022-03-11 | 120.07 | $121.82 | 347632 |
| 2022-03-10 | 119.84 | $120.93 | 365922 |
| 2022-03-09 | 119.67 | $119.46 | 492248 |
| 2022-03-08 | 119.62 | $116.51 | 348400 |
| 2022-03-07 | 119.84 | $115.43 | 303400 |
| 2022-03-04 | 120.13 | $118.60 | 337820 |
| 2022-03-03 | 120.08 | $121.24 | 570900 |
| 2022-03-02 | 119.73 | $124.14 | 566447 |
| 2022-03-01 | 119.04 | $121.74 | 602335 |
| 2022-02-28 | 118.52 | $124.63 | 662300 |
| 2022-02-25 | 117.65 | $122.96 | 551441 |
| 2022-02-24 | 116.87 | $119.88 | 445944 |
| 2022-02-23 | 116.33 | $117.95 | 365048 |
| 2022-02-22 | 115.94 | $117.13 | 662200 |
| 2022-02-18 | 115.60 | $120.34 | 481100 |
| 2022-02-17 | 114.92 | $120.23 | 441800 |
| 2022-02-16 | 114.21 | $120.96 | 436606 |
| 2022-02-15 | 113.42 | $118.81 | 328222 |
| 2022-02-14 | 112.81 | $115.49 | 493734 |
| 2022-02-11 | 112.54 | $114.50 | 702800 |
| 2022-02-10 | 112.36 | $116.38 | 464900 |
| 2022-02-09 | 111.99 | $117.30 | 609519 |
| 2022-02-08 | 111.51 | $115.05 | 533415 |
| 2022-02-07 | 111.23 | $112.13 | 366900 |
| 2022-02-04 | 111.22 | $110.25 | 384400 |
| 2022-02-03 | 111.40 | $110.64 | 464029 |
| 2022-02-02 | 111.54 | $111.51 | 476833 |
| 2022-02-01 | 111.59 | $109.46 | 587114 |
| 2022-01-31 | 111.85 | $110.27 | 551514 |
| 2022-01-28 | 112.03 | $108.86 | 366033 |
| 2022-01-27 | 112.35 | $107.47 | 340422 |
| 2022-01-26 | 112.81 | $109.38 | 279842 |
| 2022-01-25 | 113.09 | $110.78 | 223700 |
| 2022-01-24 | 113.23 | $112.26 | 297401 |
| 2022-01-21 | 113.20 | $111.47 | 380900 |
| 2022-01-20 | 113.23 | $114.04 | 374700 |
| 2022-01-19 | 112.97 | $115.66 | 219200 |
| 2022-01-18 | 112.50 | $116.62 | 255103 |
| 2022-01-14 | 111.89 | $117.67 | 426400 |
| 2022-01-13 | 111.12 | $115.22 | 215116 |
| 2022-01-12 | 110.55 | $113.93 | 207743 |
| 2022-01-11 | 110.06 | $113.45 | 266500 |
| 2022-01-10 | 109.58 | $110.55 | 322006 |
| 2022-01-07 | 109.37 | $112.04 | 351600 |
| 2022-01-06 | 109.00 | $110.42 | 223800 |
| 2022-01-05 | 108.77 | $110.39 | 325200 |
| 2022-01-04 | 108.54 | $112.65 | 243710 |
| 2022-01-03 | 108.06 | $110.48 | 207500 |
| 2021-12-31 | 107.77 | $109.46 | 149000 |
| 2021-12-30 | 107.58 | $109.85 | 204940 |
| 2021-12-29 | 107.31 | $109.79 | 129616 |
| 2021-12-28 | 107.02 | $109.68 | 113100 |
| 2021-12-27 | 106.75 | $108.99 | 140102 |
| 2021-12-23 | 106.54 | $107.73 | 172600 |
| 2021-12-22 | 106.48 | $106.22 | 224013 |
| 2021-12-21 | 106.61 | $106.56 | 226737 |
| 2021-12-20 | 106.75 | $102.75 | 235813 |
| 2021-12-17 | 107.31 | $105.78 | 795632 |
| 2021-12-16 | 107.62 | $106.03 | 187305 |
| 2021-12-15 | 107.96 | $107.42 | 360091 |
| 2021-12-14 | 108.19 | $105.58 | 188200 |
| 2021-12-13 | 108.66 | $106.47 | 256300 |
| 2021-12-10 | 109.09 | $108.24 | 208518 |
| 2021-12-09 | 109.40 | $107.84 | 227600 |
| 2021-12-08 | 109.80 | $108.93 | 249247 |
| 2021-12-07 | 110.15 | $107.79 | 210300 |
| 2021-12-06 | 110.66 | $107.79 | 233213 |
| 2021-12-03 | 111.24 | $106.51 | 267733 |
| 2021-12-02 | 111.97 | $107.66 | 300331 |
| 2021-12-01 | 112.64 | $102.67 | 363349 |
| 2021-11-30 | 113.85 | $105.80 | 383306 |
| 2021-11-29 | 114.80 | $109.11 | 344100 |
| 2021-11-26 | 115.46 | $108.03 | 313800 |
| 2021-11-24 | 116.24 | $114.79 | 133031 |
| 2021-11-23 | 116.35 | $116.18 | 194423 |
| 2021-11-22 | 116.32 | $115.81 | 342544 |
| 2021-11-19 | 116.32 | $114.17 | 539140 |
| 2021-11-18 | 116.47 | $114.45 | 327600 |
| 2021-11-17 | 116.59 | $115.66 | 308618 |
| 2021-11-16 | 116.60 | $114.64 | 187100 |
| 2021-11-15 | 116.70 | $116.57 | 175700 |
| 2021-11-12 | 116.61 | $117.26 | 123400 |
| 2021-11-11 | 116.44 | $118.17 | 104044 |
| 2021-11-10 | 116.18 | $119.64 | 155700 |
| 2021-11-09 | 115.76 | $119.41 | 124400 |
| 2021-11-08 | 115.34 | $118.93 | 156900 |
| 2021-11-05 | 114.94 | $120.52 | 268942 |
| 2021-11-04 | 114.36 | $115.42 | 242300 |
| 2021-11-03 | 114.27 | $116.40 | 179900 |
| 2021-11-02 | 114.08 | $115.37 | 140837 |
| 2021-11-01 | 114.00 | $115.66 | 239600 |
| 2021-10-29 | 113.89 | $112.95 | 187600 |
| 2021-10-28 | 114.06 | $112.39 | 198100 |
| 2021-10-27 | 114.28 | $110.75 | 139500 |
| 2021-10-26 | 114.68 | $113.02 | 140600 |
| 2021-10-25 | 114.86 | $113.32 | 249022 |
| 2021-10-22 | 115.03 | $114.28 | 148714 |
| 2021-10-21 | 115.11 | $115.00 | 207000 |
| 2021-10-20 | 115.12 | $114.93 | 490300 |
| 2021-10-19 | 115.15 | $114.45 | 198200 |
| 2021-10-18 | 115.22 | $114.51 | 242702 |
| 2021-10-15 | 115.30 | $115.46 | 202331 |
| 2021-10-14 | 115.29 | $115.83 | 145141 |
| 2021-10-13 | 115.26 | $115.44 | 158834 |
| 2021-10-12 | 115.30 | $114.57 | 139800 |
| 2021-10-11 | 115.46 | $114.54 | 191225 |
| 2021-10-08 | 115.67 | $115.11 | 349300 |
| 2021-10-07 | 115.85 | $115.63 | 223230 |
| 2021-10-06 | 115.99 | $115.32 | 213700 |
| 2021-10-05 | 116.19 | $116.13 | 140600 |
| 2021-10-04 | 116.32 | $116.28 | 185600 |
| 2021-10-01 | 116.46 | $117.64 | 297400 |
| 2021-09-30 | 116.49 | $113.20 | 428114 |
| 2021-09-29 | 116.99 | $113.58 | 573500 |
| 2021-09-28 | 117.49 | $113.79 | 304518 |
| 2021-09-27 | 118.00 | $115.84 | 265436 |
| 2021-09-24 | 118.36 | $114.95 | 222300 |
| 2021-09-23 | 118.83 | $115.37 | 633825 |
| 2021-09-22 | 119.29 | $116.17 | 525400 |
| 2021-09-21 | 119.71 | $114.98 | 346800 |
| 2021-09-20 | 120.25 | $117.32 | 403100 |
| 2021-09-17 | 120.59 | $116.37 | 1.4M |
| 2021-09-16 | 121.01 | $117.93 | 560500 |
| 2021-09-15 | 121.29 | $122.39 | 300200 |
| 2021-09-14 | 121.11 | $122.82 | 221100 |
| 2021-09-13 | 120.86 | $123.11 | 295900 |
| 2021-09-10 | 120.55 | $120.84 | 413923 |
| 2021-09-09 | 120.45 | $119.09 | 134406 |
| 2021-09-08 | 120.50 | $119.54 | 262700 |
| 2021-09-07 | 120.49 | $119.82 | 292000 |
| 2021-09-03 | 120.41 | $119.93 | 198600 |
| 2021-09-02 | 120.29 | $122.44 | 191000 |
| 2021-09-01 | 119.89 | $121.99 | 233623 |
| 2021-08-31 | 119.47 | $120.94 | 184300 |
| 2021-08-30 | 119.12 | $122.38 | 119600 |
| 2021-08-27 | 118.63 | $123.35 | 165723 |
| 2021-08-26 | 118.03 | $121.10 | 112616 |
| 2021-08-25 | 117.66 | $122.07 | 176900 |
| 2021-08-24 | 117.20 | $121.74 | 141743 |
| 2021-08-23 | 116.76 | $119.53 | 159029 |
| 2021-08-20 | 116.54 | $118.73 | 177600 |
| 2021-08-19 | 116.40 | $116.64 | 233514 |
| 2021-08-18 | 116.46 | $117.96 | 419221 |
| 2021-08-17 | 116.42 | $117.11 | 269000 |
| 2021-08-16 | 116.46 | $115.75 | 138051 |
| 2021-08-13 | 116.61 | $116.75 | 127700 |
| 2021-08-12 | 116.68 | $117.63 | 229244 |
| 2021-08-11 | 116.66 | $118.31 | 494300 |
| 2021-08-10 | 116.59 | $113.20 | 273344 |
| 2021-08-09 | 117.04 | $111.74 | 341432 |
| 2021-08-06 | 117.68 | $113.62 | 218000 |
| 2021-08-05 | 118.19 | $114.65 | 429437 |
| 2021-08-04 | 118.62 | $109.37 | 445172 |
| 2021-08-03 | 119.61 | $113.08 | 996138 |
| 2021-08-02 | 120.30 | $121.83 | 332021 |
| 2021-07-30 | 120.16 | $121.56 | 238001 |
| 2021-07-29 | 120.06 | $122.95 | 199643 |
| 2021-07-28 | 119.82 | $122.32 | 322919 |
| 2021-07-27 | 119.63 | $120.02 | 224000 |
| 2021-07-26 | 119.66 | $120.72 | 175400 |
| 2021-07-23 | 119.64 | $119.56 | 169000 |
| 2021-07-22 | 119.74 | $118.55 | 174600 |
| 2021-07-21 | 119.96 | $120.52 | 204200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
407.31
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
81.93
Average
172.56
Maximum
430.64
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 407.31 | $392.88 | 503800 |
| 2026-07-16 | 409.96 | $394.12 | 432497 |
| 2026-07-15 | 412.75 | $401.99 | 559104 |
| 2026-07-14 | 414.29 | $397.89 | 425852 |
| 2026-07-13 | 416.89 | $396.93 | 472700 |
| 2026-07-10 | 420.07 | $406.40 | 717516 |
| 2026-07-09 | 421.70 | $403.48 | 751700 |
| 2026-07-08 | 424.14 | $399.58 | 700138 |
| 2026-07-07 | 427.70 | $404.84 | 597122 |
| 2026-07-06 | 430.64 | $423.48 | 424900 |
| 2026-07-02 | 430.02 | $418.02 | 836000 |
| 2026-07-01 | 430.35 | $420.93 | 801462 |
| 2026-06-30 | 429.99 | $425.44 | 663000 |
| 2026-06-29 | 428.50 | $423.32 | 1.0M |
| 2026-06-26 | 427.10 | $431.62 | 2.6M |
| 2026-06-25 | 423.60 | $436.44 | 437527 |
| 2026-06-24 | 418.39 | $432.80 | 510264 |
| 2026-06-23 | 413.00 | $428.25 | 1.1M |
| 2026-06-22 | 407.59 | $426.82 | 1.2M |
| 2026-06-18 | 401.52 | $430.08 | 1.9M |
| 2026-06-17 | 393.69 | $434.83 | 720445 |
| 2026-06-16 | 383.52 | $421.54 | 1.5M |
| 2026-06-15 | 374.47 | $402.50 | 959000 |
| 2026-06-12 | 367.95 | $386.85 | 413214 |
| 2026-06-11 | 363.66 | $388.21 | 682300 |
| 2026-06-10 | 358.39 | $367.27 | 865628 |
| 2026-06-09 | 356.68 | $380.75 | 1.4M |
| 2026-06-08 | 351.88 | $359.79 | 670000 |
| 2026-06-05 | 350.75 | $357.74 | 655644 |
| 2026-06-04 | 349.90 | $360.36 | 598650 |
| 2026-06-03 | 348.40 | $350.03 | 711700 |
| 2026-06-02 | 348.87 | $344.70 | 789786 |
| 2026-06-01 | 350.58 | $341.76 | 844400 |
| 2026-05-29 | 353.22 | $350.03 | 892300 |
| 2026-05-28 | 354.58 | $354.96 | 548449 |
| 2026-05-27 | 355.16 | $358.21 | 372100 |
| 2026-05-26 | 355.17 | $361.25 | 1.2M |
| 2026-05-22 | 354.59 | $351.36 | 560970 |
| 2026-05-21 | 356.02 | $355.76 | 616832 |
| 2026-05-20 | 356.80 | $356.38 | 644154 |
| 2026-05-19 | 357.61 | $344.85 | 740276 |
| 2026-05-18 | 361.01 | $349.41 | 647311 |
| 2026-05-15 | 364.03 | $349.21 | 636630 |
| 2026-05-14 | 367.59 | $365.41 | 303638 |
| 2026-05-13 | 368.33 | $369.78 | 575100 |
| 2026-05-12 | 368.29 | $367.45 | 445344 |
| 2026-05-11 | 368.73 | $370.25 | 614800 |
| 2026-05-08 | 368.68 | $369.93 | 517800 |
| 2026-05-07 | 368.70 | $370.77 | 817758 |
| 2026-05-06 | 368.55 | $382.42 | 751476 |
| 2026-05-05 | 365.95 | $365.58 | 810735 |
| 2026-05-04 | 366.50 | $357.02 | 911314 |
| 2026-05-01 | 368.96 | $362.99 | 892261 |
| 2026-04-30 | 370.58 | $362.99 | 2.3M |
| 2026-04-29 | 372.47 | $360.98 | 1.3M |
| 2026-04-28 | 375.11 | $363.97 | 1.0M |
| 2026-04-27 | 377.53 | $366.63 | 1.2M |
| 2026-04-24 | 379.79 | $364.95 | 618000 |
| 2026-04-23 | 382.75 | $367.52 | 931400 |
| 2026-04-22 | 385.64 | $366.48 | 1.1M |
| 2026-04-21 | 389.18 | $380.28 | 764651 |
| 2026-04-20 | 390.34 | $393.80 | 560077 |
| 2026-04-17 | 388.81 | $394.83 | 817152 |
| 2026-04-16 | 386.78 | $374.91 | 779200 |
| 2026-04-15 | 388.58 | $393.11 | 568911 |
| 2026-04-14 | 386.79 | $403.25 | 547745 |
| 2026-04-13 | 382.55 | $399.23 | 645842 |
| 2026-04-10 | 378.44 | $388.48 | 523341 |
| 2026-04-09 | 375.91 | $392.53 | 628801 |
| 2026-04-08 | 372.11 | $394.97 | 801674 |
| 2026-04-07 | 367.18 | $375.17 | 488204 |
| 2026-04-06 | 365.63 | $378.88 | 430629 |
| 2026-04-02 | 363.07 | $371.78 | 553151 |
| 2026-04-01 | 361.61 | $375.87 | 926025 |
| 2026-03-31 | 359.07 | $357.92 | 609645 |
| 2026-03-30 | 359.94 | $341.52 | 511681 |
| 2026-03-27 | 364.43 | $351.17 | 454105 |
| 2026-03-26 | 367.63 | $355.66 | 498508 |
| 2026-03-25 | 370.41 | $372.08 | 431334 |
| 2026-03-24 | 370.19 | $368.99 | 411800 |
| 2026-03-23 | 370.59 | $361.65 | 526474 |
| 2026-03-20 | 372.60 | $353.35 | 1.3M |
| 2026-03-19 | 376.69 | $367.99 | 813105 |
| 2026-03-18 | 378.34 | $372.62 | 952675 |
| 2026-03-17 | 379.27 | $367.25 | 426109 |
| 2026-03-16 | 381.46 | $367.59 | 442300 |
| 2026-03-13 | 383.91 | $356.80 | 768940 |
| 2026-03-12 | 389.00 | $361.78 | 674379 |
| 2026-03-11 | 393.80 | $385.91 | 379300 |
| 2026-03-10 | 394.24 | $385.88 | 689832 |
| 2026-03-09 | 394.68 | $384.56 | 619979 |
| 2026-03-06 | 395.40 | $373.90 | 761238 |
| 2026-03-05 | 398.41 | $386.59 | 720251 |
| 2026-03-04 | 399.14 | $384.99 | 574857 |
| 2026-03-03 | 400.23 | $385.56 | 668925 |
| 2026-03-02 | 401.28 | $402.56 | 720677 |
| 2026-02-27 | 398.80 | $386.76 | 444300 |
| 2026-02-26 | 399.14 | $387.74 | 566607 |
| 2026-02-25 | 399.21 | $393.58 | 504248 |
| 2026-02-24 | 397.94 | $394.76 | 299909 |
| 2026-02-23 | 396.10 | $392.77 | 412500 |
| 2026-02-20 | 394.25 | $394.03 | 276509 |
| 2026-02-19 | 391.71 | $390.92 | 429816 |
| 2026-02-18 | 389.28 | $392.38 | 772044 |
| 2026-02-17 | 386.03 | $387.12 | 624260 |
| 2026-02-13 | 383.24 | $379.39 | 661935 |
| 2026-02-12 | 381.49 | $380.43 | 737607 |
| 2026-02-11 | 379.12 | $389.61 | 796821 |
| 2026-02-10 | 374.31 | $391.53 | 713900 |
| 2026-02-09 | 368.19 | $392.78 | 843679 |
| 2026-02-06 | 360.71 | $388.50 | 938732 |
| 2026-02-05 | 352.84 | $376.81 | 1.1M |
| 2026-02-04 | 346.07 | $373.31 | 1.3M |
| 2026-02-03 | 338.88 | $371.17 | 2.4M |
| 2026-02-02 | 330.93 | $327.25 | 1.0M |
| 2026-01-30 | 330.91 | $317.84 | 516533 |
| 2026-01-29 | 332.83 | $319.41 | 675622 |
| 2026-01-28 | 334.68 | $325.94 | 666800 |
| 2026-01-27 | 335.39 | $329.43 | 375224 |
| 2026-01-26 | 335.41 | $331.18 | 601700 |
| 2026-01-23 | 335.01 | $327.02 | 423848 |
| 2026-01-22 | 335.36 | $333.00 | 502800 |
| 2026-01-21 | 334.43 | $335.42 | 435700 |
| 2026-01-20 | 332.77 | $328.21 | 788100 |
| 2026-01-16 | 332.28 | $333.06 | 518101 |
| 2026-01-15 | 330.63 | $336.00 | 325208 |
| 2026-01-14 | 328.01 | $331.25 | 284400 |
| 2026-01-13 | 325.91 | $330.09 | 413951 |
| 2026-01-12 | 323.64 | $326.04 | 390924 |
| 2026-01-09 | 321.79 | $321.99 | 417231 |
| 2026-01-08 | 320.43 | $319.23 | 587907 |
| 2026-01-07 | 319.37 | $322.59 | 602114 |
| 2026-01-06 | 317.37 | $325.97 | 781207 |
| 2026-01-05 | 314.26 | $322.09 | 727907 |
| 2026-01-02 | 311.42 | $310.86 | 586975 |
| 2025-12-31 | 310.43 | $302.32 | 399406 |
| 2025-12-30 | 311.02 | $303.10 | 321407 |
| 2025-12-29 | 311.48 | $307.10 | 341525 |
| 2025-12-26 | 311.11 | $311.38 | 179000 |
| 2025-12-24 | 309.71 | $313.87 | 191900 |
| 2025-12-23 | 307.50 | $316.17 | 581900 |
| 2025-12-22 | 304.38 | $315.20 | 799413 |
| 2025-12-19 | 300.91 | $305.97 | 1.5M |
| 2025-12-18 | 298.77 | $293.23 | 630300 |
| 2025-12-17 | 298.91 | $287.85 | 784300 |
| 2025-12-16 | 300.16 | $294.42 | 443052 |
| 2025-12-15 | 300.16 | $298.34 | 530100 |
| 2025-12-12 | 299.28 | $297.95 | 776951 |
| 2025-12-11 | 298.27 | $298.68 | 384819 |
| 2025-12-10 | 296.88 | $290.19 | 665853 |
| 2025-12-09 | 296.99 | $287.76 | 618324 |
| 2025-12-08 | 297.56 | $298.47 | 664000 |
| 2025-12-05 | 295.89 | $303.45 | 473400 |
| 2025-12-04 | 292.84 | $301.64 | 590500 |
| 2025-12-03 | 289.60 | $291.66 | 644030 |
| 2025-12-02 | 287.89 | $298.04 | 567800 |
| 2025-12-01 | 284.49 | $300.25 | 715534 |
| 2025-11-28 | 280.03 | $300.03 | 308506 |
| 2025-11-26 | 274.84 | $298.15 | 773416 |
| 2025-11-25 | 269.18 | $293.67 | 1.7M |
| 2025-11-24 | 263.53 | $261.18 | 1.0M |
| 2025-11-21 | 263.81 | $262.70 | 682700 |
| 2025-11-20 | 263.79 | $258.58 | 608900 |
| 2025-11-19 | 264.63 | $259.41 | 253800 |
| 2025-11-18 | 265.41 | $257.64 | 258603 |
| 2025-11-17 | 266.67 | $259.86 | 351344 |
| 2025-11-14 | 267.64 | $260.44 | 713300 |
| 2025-11-13 | 268.62 | $263.29 | 347100 |
| 2025-11-12 | 269.13 | $274.03 | 622145 |
| 2025-11-11 | 267.42 | $269.15 | 298800 |
| 2025-11-10 | 266.43 | $271.49 | 437332 |
| 2025-11-07 | 264.76 | $266.31 | 489064 |
| 2025-11-06 | 263.89 | $264.10 | 479949 |
| 2025-11-05 | 263.32 | $262.32 | 502262 |
| 2025-11-04 | 263.00 | $258.89 | 309000 |
| 2025-11-03 | 263.33 | $261.69 | 499900 |
| 2025-10-31 | 263.09 | $262.11 | 471200 |
| 2025-10-30 | 262.69 | $265.49 | 680800 |
| 2025-10-29 | 261.49 | $267.38 | 463501 |
| 2025-10-28 | 259.67 | $262.54 | 395546 |
| 2025-10-27 | 258.55 | $266.47 | 450417 |
| 2025-10-24 | 256.40 | $265.82 | 539210 |
| 2025-10-23 | 254.02 | $263.79 | 710491 |
| 2025-10-22 | 251.67 | $247.40 | 395900 |
| 2025-10-21 | 252.38 | $254.14 | 384400 |
| 2025-10-20 | 251.78 | $251.98 | 447824 |
| 2025-10-17 | 251.52 | $247.51 | 424800 |
| 2025-10-16 | 252.16 | $246.97 | 601214 |
| 2025-10-15 | 253.00 | $251.50 | 617200 |
| 2025-10-14 | 253.00 | $255.34 | 326800 |
| 2025-10-13 | 252.18 | $253.51 | 353849 |
| 2025-10-10 | 251.59 | $247.20 | 491500 |
| 2025-10-09 | 252.23 | $251.73 | 411327 |
| 2025-10-08 | 252.00 | $251.70 | 332900 |
| 2025-10-07 | 251.72 | $254.49 | 382500 |
| 2025-10-06 | 250.79 | $258.33 | 370800 |
| 2025-10-03 | 248.89 | $257.72 | 625938 |
| 2025-10-02 | 246.80 | $254.37 | 375300 |
| 2025-10-01 | 245.08 | $253.95 | 491143 |
| 2025-09-30 | 243.16 | $252.71 | 548137 |
| 2025-09-29 | 241.20 | $245.95 | 557100 |
| 2025-09-26 | 240.35 | $249.09 | 843000 |
| 2025-09-25 | 238.72 | $243.96 | 635717 |
| 2025-09-24 | 237.92 | $237.54 | 370506 |
| 2025-09-23 | 238.36 | $239.08 | 446004 |
| 2025-09-22 | 238.57 | $240.56 | 422729 |
| 2025-09-19 | 238.51 | $238.11 | 1.3M |
| 2025-09-18 | 238.99 | $239.97 | 529946 |
| 2025-09-17 | 239.16 | $237.49 | 440518 |
| 2025-09-16 | 239.91 | $240.44 | 663200 |
| 2025-09-15 | 240.18 | $239.88 | 665300 |
| 2025-09-12 | 240.62 | $238.17 | 432700 |
| 2025-09-11 | 241.52 | $239.98 | 626119 |
| 2025-09-10 | 242.19 | $238.77 | 702500 |
| 2025-09-09 | 243.25 | $237.33 | 696822 |
| 2025-09-08 | 244.79 | $240.94 | 645650 |
| 2025-09-05 | 245.83 | $242.85 | 642396 |
| 2025-09-04 | 246.64 | $244.59 | 475700 |
| 2025-09-03 | 247.23 | $244.53 | 456403 |
| 2025-09-02 | 247.93 | $246.00 | 498748 |
| 2025-08-29 | 248.44 | $246.82 | 428916 |
| 2025-08-28 | 248.87 | $249.30 | 392800 |
| 2025-08-27 | 248.84 | $249.64 | 336617 |
| 2025-08-26 | 248.74 | $252.29 | 552819 |
| 2025-08-25 | 248.07 | $246.00 | 281200 |
| 2025-08-22 | 248.62 | $248.04 | 382045 |
| 2025-08-21 | 248.84 | $247.84 | 419232 |
| 2025-08-20 | 249.13 | $246.25 | 597623 |
| 2025-08-19 | 249.82 | $244.93 | 414400 |
| 2025-08-18 | 250.89 | $247.02 | 353800 |
| 2025-08-15 | 251.69 | $245.31 | 660500 |
| 2025-08-14 | 252.98 | $245.33 | 469710 |
| 2025-08-13 | 254.47 | $246.86 | 559300 |
| 2025-08-12 | 255.86 | $252.42 | 478600 |
| 2025-08-11 | 256.30 | $248.70 | 503035 |
| 2025-08-08 | 257.56 | $248.45 | 571300 |
| 2025-08-07 | 259.07 | $250.63 | 706064 |
| 2025-08-06 | 260.33 | $251.70 | 342500 |
| 2025-08-05 | 261.54 | $253.14 | 514229 |
| 2025-08-04 | 262.60 | $259.87 | 329179 |
| 2025-08-01 | 262.37 | $259.29 | 760714 |
| 2025-07-31 | 262.19 | $257.08 | 692244 |
| 2025-07-30 | 262.41 | $266.10 | 520726 |
| 2025-07-29 | 260.71 | $262.11 | 1.4M |
| 2025-07-28 | 259.54 | $258.50 | 910810 |
| 2025-07-25 | 258.89 | $257.26 | 551900 |
| 2025-07-24 | 258.36 | $255.25 | 303300 |
| 2025-07-23 | 258.12 | $257.38 | 421502 |
| 2025-07-22 | 257.35 | $251.29 | 421015 |
| 2025-07-21 | 257.70 | $254.15 | 395463 |
| 2025-07-18 | 257.44 | $258.43 | 634100 |
| 2025-07-17 | 256.19 | $257.42 | 565600 |
| 2025-07-16 | 254.90 | $253.64 | 502021 |
| 2025-07-15 | 254.15 | $251.74 | 413900 |
| 2025-07-14 | 253.62 | $251.56 | 530800 |
| 2025-07-11 | 253.00 | $245.14 | 744102 |
| 2025-07-10 | 253.57 | $246.30 | 636752 |
| 2025-07-09 | 253.93 | $252.03 | 440800 |
| 2025-07-08 | 253.09 | $249.85 | 790200 |
| 2025-07-07 | 252.50 | $253.50 | 514536 |
| 2025-07-03 | 250.98 | $252.34 | 296102 |
| 2025-07-02 | 249.40 | $248.82 | 575863 |
| 2025-07-01 | 248.25 | $244.35 | 901400 |
| 2025-06-30 | 247.78 | $245.09 | 634234 |
| 2025-06-27 | 247.02 | $245.96 | 653700 |
| 2025-06-26 | 245.88 | $247.55 | 725100 |
| 2025-06-25 | 244.16 | $243.42 | 306322 |
| 2025-06-24 | 242.97 | $242.68 | 476156 |
| 2025-06-23 | 241.67 | $241.67 | 420400 |
| 2025-06-20 | 240.30 | $237.89 | 783800 |
| 2025-06-18 | 239.45 | $238.99 | 671836 |
| 2025-06-17 | 238.16 | $236.57 | 459107 |
| 2025-06-16 | 237.10 | $234.94 | 406714 |
| 2025-06-13 | 236.14 | $232.06 | 486400 |
| 2025-06-12 | 235.56 | $234.95 | 611200 |
| 2025-06-11 | 234.20 | $233.05 | 647943 |
| 2025-06-10 | 232.96 | $229.72 | 728707 |
| 2025-06-09 | 232.14 | $234.56 | 549300 |
| 2025-06-06 | 230.09 | $234.61 | 346800 |
| 2025-06-05 | 227.63 | $233.33 | 417620 |
| 2025-06-04 | 224.97 | $234.51 | 718900 |
| 2025-06-03 | 221.57 | $230.66 | 1.1M |
| 2025-06-02 | 218.36 | $218.19 | 468513 |
| 2025-05-30 | 217.21 | $216.33 | 590419 |
| 2025-05-29 | 216.20 | $217.96 | 272341 |
| 2025-05-28 | 214.63 | $216.44 | 480247 |
| 2025-05-27 | 213.06 | $218.47 | 423000 |
| 2025-05-23 | 210.76 | $210.61 | 456037 |
| 2025-05-22 | 209.69 | $206.00 | 472900 |
| 2025-05-21 | 209.36 | $207.87 | 418725 |
| 2025-05-20 | 208.53 | $213.20 | 503055 |
| 2025-05-19 | 206.38 | $213.53 | 440533 |
| 2025-05-16 | 203.77 | $209.79 | 375823 |
| 2025-05-15 | 201.47 | $208.33 | 427303 |
| 2025-05-14 | 199.06 | $206.08 | 623500 |
| 2025-05-13 | 196.69 | $203.33 | 517825 |
| 2025-05-12 | 194.49 | $201.47 | 474030 |
| 2025-05-09 | 192.28 | $196.49 | 275524 |
| 2025-05-08 | 190.73 | $195.60 | 431600 |
| 2025-05-07 | 189.10 | $194.21 | 328329 |
| 2025-05-06 | 187.46 | $196.08 | 345683 |
| 2025-05-05 | 185.14 | $195.98 | 518016 |
| 2025-05-02 | 182.46 | $193.92 | 568600 |
| 2025-05-01 | 179.76 | $190.49 | 656938 |
| 2025-04-30 | 177.34 | $187.57 | 603800 |
| 2025-04-29 | 175.14 | $184.83 | 1.1M |
| 2025-04-28 | 173.18 | $181.45 | 891400 |
| 2025-04-25 | 171.62 | $181.87 | 517400 |
| 2025-04-24 | 169.73 | $181.06 | 448445 |
| 2025-04-23 | 167.73 | $174.23 | 516746 |
| 2025-04-22 | 166.87 | $167.81 | 412525 |
| 2025-04-21 | 167.26 | $165.22 | 260826 |
| 2025-04-17 | 168.28 | $169.17 | 429100 |
| 2025-04-16 | 168.66 | $169.58 | 359217 |
| 2025-04-15 | 169.05 | $170.67 | 346902 |
| 2025-04-14 | 169.30 | $170.02 | 610400 |
| 2025-04-11 | 169.75 | $167.64 | 369600 |
| 2025-04-10 | 170.82 | $166.35 | 578400 |
| 2025-04-09 | 172.35 | $174.89 | 867662 |
| 2025-04-08 | 172.36 | $157.51 | 731401 |
| 2025-04-07 | 176.06 | $160.25 | 1.0M |
| 2025-04-04 | 179.79 | $157.29 | 1.1M |
| 2025-04-03 | 184.76 | $174.90 | 648000 |
| 2025-04-02 | 186.82 | $190.14 | 336441 |
| 2025-04-01 | 186.00 | $187.14 | 445403 |
| 2025-03-31 | 185.67 | $182.49 | 428002 |
| 2025-03-28 | 186.26 | $183.29 | 381910 |
| 2025-03-27 | 186.77 | $188.03 | 319407 |
| 2025-03-26 | 186.36 | $188.19 | 706238 |
| 2025-03-25 | 185.85 | $193.08 | 413600 |
| 2025-03-24 | 184.22 | $192.12 | 430522 |
| 2025-03-21 | 182.52 | $185.39 | 1.5M |
| 2025-03-20 | 181.97 | $186.59 | 480500 |
| 2025-03-19 | 181.09 | $187.10 | 589700 |
| 2025-03-18 | 179.97 | $184.74 | 605100 |
| 2025-03-17 | 179.17 | $182.32 | 414300 |
| 2025-03-14 | 178.76 | $180.53 | 335800 |
| 2025-03-13 | 178.69 | $176.86 | 465300 |
| 2025-03-12 | 179.38 | $178.83 | 469400 |
| 2025-03-11 | 179.79 | $177.93 | 607812 |
| 2025-03-10 | 180.47 | $173.24 | 599600 |
| 2025-03-07 | 182.26 | $176.35 | 550926 |
| 2025-03-06 | 183.70 | $177.29 | 471417 |
| 2025-03-05 | 185.17 | $182.88 | 414147 |
| 2025-03-04 | 185.70 | $178.28 | 490900 |
| 2025-03-03 | 187.28 | $184.33 | 405035 |
| 2025-02-28 | 187.85 | $189.00 | 330852 |
| 2025-02-27 | 187.51 | $184.59 | 351600 |
| 2025-02-26 | 188.05 | $183.91 | 347437 |
| 2025-02-25 | 188.82 | $182.85 | 326100 |
| 2025-02-24 | 189.92 | $183.06 | 338116 |
| 2025-02-21 | 191.14 | $184.74 | 478030 |
| 2025-02-20 | 192.19 | $189.99 | 310518 |
| 2025-02-19 | 192.28 | $191.57 | 280100 |
| 2025-02-18 | 192.04 | $190.45 | 482048 |
| 2025-02-14 | 191.97 | $186.53 | 478157 |
| 2025-02-13 | 192.70 | $190.73 | 389925 |
| 2025-02-12 | 192.64 | $190.95 | 336000 |
| 2025-02-11 | 192.49 | $193.27 | 362700 |
| 2025-02-10 | 191.81 | $193.09 | 420004 |
| 2025-02-07 | 191.03 | $195.22 | 693800 |
| 2025-02-06 | 189.65 | $194.29 | 701500 |
| 2025-02-05 | 188.23 | $189.96 | 529100 |
| 2025-02-04 | 187.46 | $184.50 | 1.2M |
| 2025-02-03 | 187.71 | $187.90 | 1.1M |
| 2025-01-31 | 187.26 | $185.25 | 612800 |
| 2025-01-30 | 187.27 | $185.90 | 301000 |
| 2025-01-29 | 187.12 | $183.59 | 282600 |
| 2025-01-28 | 187.42 | $185.05 | 421812 |
| 2025-01-27 | 187.43 | $184.09 | 400648 |
| 2025-01-24 | 187.62 | $187.95 | 266200 |
| 2025-01-23 | 187.01 | $189.26 | 340446 |
| 2025-01-22 | 185.98 | $189.63 | 345400 |
| 2025-01-21 | 184.70 | $192.47 | 417500 |
| 2025-01-17 | 182.58 | $189.12 | 434800 |
| 2025-01-16 | 180.80 | $187.96 | 436925 |
| 2025-01-15 | 178.98 | $183.66 | 257900 |
| 2025-01-14 | 177.75 | $184.10 | 336800 |
| 2025-01-13 | 176.22 | $180.10 | 388600 |
| 2025-01-10 | 175.28 | $178.35 | 520400 |
| 2025-01-08 | 174.56 | $182.11 | 398318 |
| 2025-01-07 | 172.92 | $178.13 | 529438 |
| 2025-01-06 | 171.87 | $177.12 | 471511 |
| 2025-01-03 | 170.86 | $174.66 | 474256 |
| 2025-01-02 | 170.21 | $171.38 | 552200 |
| 2024-12-31 | 170.17 | $166.42 | 285928 |
| 2024-12-30 | 171.16 | $168.13 | 258345 |
| 2024-12-27 | 171.97 | $169.91 | 195803 |
| 2024-12-26 | 172.54 | $171.68 | 220830 |
| 2024-12-24 | 172.84 | $170.78 | 126834 |
| 2024-12-23 | 173.37 | $170.22 | 351600 |
| 2024-12-20 | 174.12 | $168.70 | 912609 |
| 2024-12-19 | 175.31 | $168.14 | 330120 |
| 2024-12-18 | 176.80 | $167.65 | 334200 |
| 2024-12-17 | 178.63 | $172.62 | 401300 |
| 2024-12-16 | 179.70 | $174.72 | 297741 |
| 2024-12-13 | 180.49 | $175.10 | 276649 |
| 2024-12-12 | 181.31 | $176.23 | 312447 |
| 2024-12-11 | 182.00 | $179.54 | 360300 |
| 2024-12-10 | 182.08 | $182.12 | 559921 |
| 2024-12-09 | 181.62 | $179.73 | 506600 |
| 2024-12-06 | 181.55 | $179.71 | 310620 |
| 2024-12-05 | 181.46 | $181.32 | 378100 |
| 2024-12-04 | 180.99 | $183.84 | 477120 |
| 2024-12-03 | 179.89 | $181.17 | 509946 |
| 2024-12-02 | 179.14 | $178.35 | 482365 |
| 2024-11-29 | 178.85 | $180.32 | 349604 |
| 2024-11-27 | 178.08 | $179.05 | 827300 |
| 2024-11-26 | 177.43 | $187.29 | 1.7M |
| 2024-11-25 | 174.91 | $179.29 | 1.1M |
| 2024-11-22 | 173.66 | $176.05 | 840200 |
| 2024-11-21 | 172.88 | $172.54 | 557900 |
| 2024-11-20 | 172.69 | $172.17 | 813119 |
| 2024-11-19 | 172.54 | $170.85 | 584800 |
| 2024-11-18 | 172.64 | $169.91 | 289028 |
| 2024-11-15 | 172.93 | $169.55 | 282573 |
| 2024-11-14 | 173.33 | $172.89 | 352448 |
| 2024-11-13 | 173.07 | $175.71 | 349100 |
| 2024-11-12 | 172.16 | $175.23 | 384500 |
| 2024-11-11 | 171.19 | $176.64 | 377018 |
| 2024-11-08 | 169.74 | $178.45 | 499322 |
| 2024-11-07 | 167.68 | $176.97 | 1.0M |
| 2024-11-06 | 165.59 | $172.52 | 737000 |
| 2024-11-05 | 164.10 | $166.57 | 484408 |
| 2024-11-04 | 163.62 | $163.88 | 519949 |
| 2024-11-01 | 163.64 | $161.32 | 458409 |
| 2024-10-31 | 164.20 | $164.09 | 327527 |
| 2024-10-30 | 164.28 | $165.30 | 337400 |
| 2024-10-29 | 164.11 | $163.90 | 425600 |
| 2024-10-28 | 164.21 | $164.88 | 313001 |
| 2024-10-25 | 164.13 | $164.04 | 303701 |
| 2024-10-24 | 164.21 | $161.52 | 278600 |
| 2024-10-23 | 164.84 | $164.41 | 214816 |
| 2024-10-22 | 164.97 | $164.31 | 281148 |
| 2024-10-21 | 165.14 | $165.47 | 269322 |
| 2024-10-18 | 165.09 | $165.00 | 183720 |
| 2024-10-17 | 165.13 | $165.44 | 334900 |
| 2024-10-16 | 165.09 | $165.63 | 232246 |
| 2024-10-15 | 165.00 | $164.16 | 327800 |
| 2024-10-14 | 165.21 | $165.39 | 284200 |
| 2024-10-11 | 165.20 | $163.74 | 278300 |
| 2024-10-10 | 165.53 | $159.71 | 451746 |
| 2024-10-09 | 166.77 | $161.98 | 367800 |
| 2024-10-08 | 167.72 | $161.13 | 665937 |
| 2024-10-07 | 169.00 | $165.71 | 363200 |
| 2024-10-04 | 169.52 | $167.62 | 535905 |
| 2024-10-03 | 169.70 | $166.27 | 430100 |
| 2024-10-02 | 170.18 | $171.45 | 304000 |
| 2024-10-01 | 169.64 | $169.34 | 342638 |
| 2024-09-30 | 169.44 | $171.51 | 267200 |
| 2024-09-27 | 168.74 | $170.51 | 255114 |
| 2024-09-26 | 168.12 | $170.43 | 231600 |
| 2024-09-25 | 167.41 | $169.29 | 208416 |
| 2024-09-24 | 166.82 | $169.28 | 201500 |
| 2024-09-23 | 166.12 | $169.81 | 239041 |
| 2024-09-20 | 165.20 | $168.04 | 1.1M |
| 2024-09-19 | 164.49 | $167.77 | 482240 |
| 2024-09-18 | 163.73 | $164.42 | 413259 |
| 2024-09-17 | 163.54 | $165.09 | 349324 |
| 2024-09-16 | 163.18 | $163.14 | 417532 |
| 2024-09-13 | 163.17 | $165.11 | 313900 |
| 2024-09-12 | 162.75 | $167.24 | 352500 |
| 2024-09-11 | 161.81 | $164.84 | 348700 |
| 2024-09-10 | 161.23 | $163.23 | 456945 |
| 2024-09-09 | 160.89 | $164.36 | 467333 |
| 2024-09-06 | 160.27 | $159.41 | 514630 |
| 2024-09-05 | 160.61 | $161.72 | 467427 |
| 2024-09-04 | 160.51 | $162.05 | 551800 |
| 2024-09-03 | 160.34 | $159.37 | 460717 |
| 2024-08-30 | 160.71 | $166.65 | 523273 |
| 2024-08-29 | 159.62 | $166.83 | 421314 |
| 2024-08-28 | 158.33 | $164.83 | 575100 |
| 2024-08-27 | 157.26 | $166.14 | 494200 |
| 2024-08-26 | 155.77 | $162.65 | 250957 |
| 2024-08-23 | 154.80 | $162.52 | 435537 |
| 2024-08-22 | 153.72 | $159.14 | 308100 |
| 2024-08-21 | 153.22 | $158.59 | 392400 |
| 2024-08-20 | 152.78 | $153.74 | 218342 |
| 2024-08-19 | 153.34 | $155.47 | 268200 |
| 2024-08-16 | 153.66 | $155.66 | 288802 |
| 2024-08-15 | 154.03 | $156.13 | 341112 |
| 2024-08-14 | 154.39 | $154.41 | 363211 |
| 2024-08-13 | 155.23 | $156.04 | 387830 |
| 2024-08-12 | 155.89 | $156.24 | 338700 |
| 2024-08-09 | 156.66 | $156.92 | 319800 |
| 2024-08-08 | 157.46 | $157.61 | 339600 |
| 2024-08-07 | 158.28 | $152.98 | 510914 |
| 2024-08-06 | 160.25 | $153.95 | 537928 |
| 2024-08-05 | 162.37 | $152.82 | 648341 |
| 2024-08-02 | 165.10 | $152.36 | 697800 |
| 2024-08-01 | 168.40 | $154.91 | 916340 |
| 2024-07-31 | 171.72 | $155.99 | 1.3M |
| 2024-07-30 | 175.36 | $151.73 | 3.0M |
| 2024-07-29 | 180.49 | $183.19 | 593400 |
| 2024-07-26 | 179.81 | $183.13 | 484700 |
| 2024-07-25 | 179.04 | $179.34 | 494000 |
| 2024-07-24 | 178.93 | $177.17 | 387400 |
| 2024-07-23 | 179.26 | $183.83 | 274000 |
| 2024-07-22 | 178.25 | $179.84 | 307400 |
| 2024-07-19 | 177.90 | $176.54 | 391800 |
| 2024-07-18 | 178.20 | $178.03 | 359300 |
| 2024-07-17 | 178.24 | $179.43 | 694826 |
| 2024-07-16 | 177.98 | $187.23 | 380900 |
| 2024-07-15 | 176.04 | $179.02 | 222100 |
| 2024-07-12 | 175.52 | $176.70 | 204942 |
| 2024-07-11 | 175.41 | $177.07 | 239800 |
| 2024-07-10 | 175.22 | $176.70 | 305600 |
| 2024-07-09 | 175.08 | $173.11 | 268632 |
| 2024-07-08 | 175.69 | $172.84 | 287600 |
| 2024-07-05 | 176.46 | $172.10 | 300832 |
| 2024-07-03 | 177.51 | $174.08 | 141900 |
| 2024-07-02 | 178.32 | $172.38 | 356400 |
| 2024-07-01 | 179.62 | $171.41 | 477069 |
| 2024-06-28 | 181.34 | $174.38 | 684200 |
| 2024-06-27 | 182.70 | $177.29 | 302710 |
| 2024-06-26 | 183.65 | $176.69 | 307600 |
| 2024-06-25 | 184.88 | $179.50 | 474000 |
| 2024-06-24 | 185.69 | $180.79 | 568200 |
| 2024-06-21 | 186.34 | $183.16 | 692542 |
| 2024-06-20 | 186.57 | $184.23 | 339838 |
| 2024-06-18 | 186.60 | $185.51 | 352546 |
| 2024-06-17 | 186.33 | $184.53 | 315728 |
| 2024-06-14 | 186.20 | $180.10 | 461311 |
| 2024-06-13 | 186.96 | $184.70 | 314800 |
| 2024-06-12 | 186.84 | $185.22 | 380700 |
| 2024-06-11 | 186.57 | $181.09 | 295500 |
| 2024-06-10 | 187.08 | $183.03 | 336938 |
| 2024-06-07 | 187.24 | $182.21 | 253313 |
| 2024-06-06 | 187.55 | $182.07 | 358100 |
| 2024-06-05 | 187.90 | $185.32 | 285500 |
| 2024-06-04 | 187.59 | $183.42 | 249200 |
| 2024-06-03 | 187.58 | $184.65 | 304600 |
| 2024-05-31 | 187.26 | $186.50 | 576431 |
| 2024-05-30 | 186.45 | $185.01 | 332800 |
| 2024-05-29 | 185.78 | $182.77 | 497716 |
| 2024-05-28 | 185.43 | $185.25 | 484034 |
| 2024-05-24 | 184.44 | $184.56 | 361028 |
| 2024-05-23 | 183.39 | $181.75 | 388932 |
| 2024-05-22 | 182.70 | $182.32 | 271900 |
| 2024-05-21 | 181.74 | $182.49 | 450828 |
| 2024-05-20 | 180.54 | $181.43 | 379346 |
| 2024-05-17 | 179.31 | $179.50 | 300248 |
| 2024-05-16 | 178.24 | $178.35 | 395800 |
| 2024-05-15 | 177.19 | $178.69 | 562901 |
| 2024-05-14 | 175.84 | $177.22 | 572200 |
| 2024-05-13 | 174.55 | $176.88 | 302412 |
| 2024-05-10 | 173.06 | $177.26 | 447031 |
| 2024-05-09 | 171.21 | $179.25 | 253700 |
| 2024-05-08 | 168.59 | $178.14 | 501100 |
| 2024-05-07 | 165.75 | $176.45 | 872700 |
| 2024-05-06 | 162.77 | $173.15 | 1.1M |
| 2024-05-03 | 159.98 | $168.83 | 434529 |
| 2024-05-02 | 157.62 | $167.99 | 486500 |
| 2024-05-01 | 155.04 | $165.86 | 778500 |
| 2024-04-30 | 152.48 | $162.36 | 1.3M |
| 2024-04-29 | 150.24 | $151.07 | 1.2M |
| 2024-04-26 | 150.02 | $150.58 | 775947 |
| 2024-04-25 | 149.86 | $149.74 | 673600 |
| 2024-04-24 | 149.85 | $149.61 | 310025 |
| 2024-04-23 | 149.86 | $150.16 | 317631 |
| 2024-04-22 | 149.75 | $148.24 | 216513 |
| 2024-04-19 | 150.04 | $147.49 | 312411 |
| 2024-04-18 | 150.52 | $146.81 | 241700 |
| 2024-04-17 | 151.22 | $147.27 | 333600 |
| 2024-04-16 | 151.93 | $148.89 | 465225 |
| 2024-04-15 | 152.40 | $145.56 | 375300 |
| 2024-04-12 | 153.64 | $146.53 | 579000 |
| 2024-04-11 | 154.87 | $149.07 | 416918 |
| 2024-04-10 | 155.73 | $149.93 | 366804 |
| 2024-04-09 | 156.54 | $152.59 | 546841 |
| 2024-04-08 | 156.88 | $158.10 | 799700 |
| 2024-04-05 | 156.10 | $158.24 | 467700 |
| 2024-04-04 | 155.14 | $155.17 | 828000 |
| 2024-04-03 | 154.64 | $156.95 | 619800 |
| 2024-04-02 | 153.67 | $155.09 | 464364 |
| 2024-04-01 | 152.90 | $153.03 | 287746 |
| 2024-03-28 | 152.43 | $154.12 | 481267 |
| 2024-03-27 | 151.63 | $155.28 | 763700 |
| 2024-03-26 | 150.43 | $151.45 | 289100 |
| 2024-03-25 | 149.83 | $151.49 | 400000 |
| 2024-03-22 | 149.10 | $148.57 | 236300 |
| 2024-03-21 | 148.86 | $149.24 | 236100 |
| 2024-03-20 | 148.41 | $149.17 | 168700 |
| 2024-03-19 | 147.89 | $147.92 | 193318 |
| 2024-03-18 | 147.54 | $147.52 | 274600 |
| 2024-03-15 | 147.19 | $148.14 | 868300 |
| 2024-03-14 | 146.64 | $145.16 | 200000 |
| 2024-03-13 | 146.61 | $146.79 | 210000 |
| 2024-03-12 | 146.22 | $145.70 | 302910 |
| 2024-03-11 | 145.97 | $148.20 | 349900 |
| 2024-03-08 | 145.15 | $147.46 | 368000 |
| 2024-03-07 | 144.32 | $149.42 | 329200 |
| 2024-03-06 | 142.94 | $148.37 | 435300 |
| 2024-03-05 | 141.54 | $143.43 | 240708 |
| 2024-03-04 | 140.95 | $144.61 | 262922 |
| 2024-03-01 | 140.01 | $142.15 | 414200 |
| 2024-02-29 | 139.43 | $141.49 | 325000 |
| 2024-02-28 | 138.88 | $140.60 | 310100 |
| 2024-02-27 | 138.44 | $137.67 | 346243 |
| 2024-02-26 | 138.53 | $138.39 | 348600 |
| 2024-02-23 | 138.49 | $139.26 | 168517 |
| 2024-02-22 | 138.25 | $139.05 | 330000 |
| 2024-02-21 | 138.01 | $138.00 | 332600 |
| 2024-02-20 | 137.96 | $137.50 | 191139 |
| 2024-02-16 | 137.99 | $137.70 | 248537 |
| 2024-02-15 | 137.99 | $138.31 | 249434 |
| 2024-02-14 | 137.85 | $137.61 | 447200 |
| 2024-02-13 | 137.84 | $136.06 | 271750 |
| 2024-02-12 | 138.15 | $137.76 | 233743 |
| 2024-02-09 | 138.15 | $137.90 | 299619 |
| 2024-02-08 | 138.11 | $137.68 | 201144 |
| 2024-02-07 | 138.11 | $137.82 | 257900 |
| 2024-02-06 | 138.07 | $136.77 | 215501 |
| 2024-02-05 | 138.24 | $136.03 | 281045 |
| 2024-02-02 | 138.59 | $136.26 | 582500 |
| 2024-02-01 | 138.94 | $138.39 | 459000 |
| 2024-01-31 | 138.89 | $137.77 | 550720 |
| 2024-01-30 | 138.95 | $141.48 | 927011 |
| 2024-01-29 | 138.24 | $142.72 | 849100 |
| 2024-01-26 | 137.14 | $139.30 | 486670 |
| 2024-01-25 | 136.58 | $136.32 | 384034 |
| 2024-01-24 | 136.55 | $135.56 | 300334 |
| 2024-01-23 | 136.67 | $137.39 | 220700 |
| 2024-01-22 | 136.42 | $136.20 | 307500 |
| 2024-01-19 | 136.38 | $136.22 | 353634 |
| 2024-01-18 | 136.32 | $135.87 | 205000 |
| 2024-01-17 | 136.32 | $135.37 | 151624 |
| 2024-01-16 | 136.43 | $136.25 | 320244 |
| 2024-01-12 | 136.36 | $139.45 | 254811 |
| 2024-01-11 | 135.59 | $137.96 | 405649 |
| 2024-01-10 | 135.02 | $136.97 | 397807 |
| 2024-01-09 | 134.56 | $133.29 | 103500 |
| 2024-01-08 | 134.80 | $133.37 | 151200 |
| 2024-01-05 | 135.06 | $133.18 | 398600 |
| 2024-01-04 | 135.40 | $133.09 | 316936 |
| 2024-01-03 | 135.80 | $132.61 | 368000 |
| 2024-01-02 | 136.37 | $134.98 | 264400 |
| 2023-12-29 | 136.52 | $136.13 | 199046 |
| 2023-12-28 | 136.45 | $136.38 | 192400 |
| 2023-12-27 | 136.31 | $136.03 | 128341 |
| 2023-12-26 | 136.21 | $135.40 | 342400 |
| 2023-12-22 | 136.21 | $135.11 | 190400 |
| 2023-12-21 | 136.27 | $134.51 | 196300 |
| 2023-12-20 | 136.46 | $134.98 | 252604 |
| 2023-12-19 | 136.56 | $136.53 | 333345 |
| 2023-12-18 | 136.35 | $135.77 | 303500 |
| 2023-12-15 | 136.25 | $135.67 | 1.0M |
| 2023-12-14 | 136.15 | $136.06 | 386238 |
| 2023-12-13 | 135.93 | $137.55 | 426200 |
| 2023-12-12 | 135.36 | $136.07 | 516200 |
| 2023-12-11 | 134.99 | $133.54 | 264143 |
| 2023-12-08 | 135.09 | $133.55 | 322100 |
| 2023-12-07 | 135.18 | $133.53 | 601204 |
| 2023-12-06 | 135.29 | $134.81 | 358400 |
| 2023-12-05 | 135.13 | $136.19 | 495900 |
| 2023-12-04 | 134.64 | $138.56 | 417100 |
| 2023-12-01 | 133.56 | $135.49 | 380724 |
| 2023-11-30 | 132.95 | $135.18 | 1.2M |
| 2023-11-29 | 132.29 | $129.53 | 323200 |
| 2023-11-28 | 132.71 | $130.63 | 244200 |
| 2023-11-27 | 132.95 | $131.66 | 303300 |
| 2023-11-24 | 133.00 | $132.99 | 121800 |
| 2023-11-22 | 132.77 | $132.16 | 276800 |
| 2023-11-21 | 132.67 | $131.45 | 407800 |
| 2023-11-20 | 132.68 | $130.42 | 643003 |
| 2023-11-17 | 132.91 | $130.76 | 703400 |
| 2023-11-16 | 133.08 | $133.52 | 553200 |
| 2023-11-15 | 132.69 | $134.64 | 485345 |
| 2023-11-14 | 131.98 | $134.99 | 505200 |
| 2023-11-13 | 131.07 | $134.79 | 323600 |
| 2023-11-10 | 130.05 | $135.06 | 281000 |
| 2023-11-09 | 128.79 | $132.18 | 271500 |
| 2023-11-08 | 127.93 | $130.83 | 149300 |
| 2023-11-07 | 127.21 | $130.02 | 148200 |
| 2023-11-06 | 126.55 | $130.83 | 163000 |
| 2023-11-03 | 125.60 | $131.44 | 179222 |
| 2023-11-02 | 124.37 | $130.29 | 317200 |
| 2023-11-01 | 123.20 | $126.53 | 257016 |
| 2023-10-31 | 122.63 | $124.70 | 642313 |
| 2023-10-30 | 122.36 | $120.84 | 187920 |
| 2023-10-27 | 122.88 | $119.47 | 169747 |
| 2023-10-26 | 123.77 | $121.23 | 200000 |
| 2023-10-25 | 124.45 | $120.65 | 151031 |
| 2023-10-24 | 125.36 | $122.14 | 235900 |
| 2023-10-23 | 126.10 | $122.25 | 232202 |
| 2023-10-20 | 126.95 | $124.11 | 209401 |
| 2023-10-19 | 127.54 | $124.72 | 347446 |
| 2023-10-18 | 128.09 | $126.35 | 456035 |
| 2023-10-17 | 128.38 | $131.01 | 614911 |
| 2023-10-16 | 127.74 | $129.60 | 219900 |
| 2023-10-13 | 127.28 | $127.41 | 166800 |
| 2023-10-12 | 127.22 | $129.90 | 253400 |
| 2023-10-11 | 126.61 | $130.53 | 258103 |
| 2023-10-10 | 125.77 | $128.35 | 256813 |
| 2023-10-09 | 125.26 | $127.92 | 314500 |
| 2023-10-06 | 124.77 | $125.31 | 467900 |
| 2023-10-05 | 124.74 | $125.25 | 277300 |
| 2023-10-04 | 124.73 | $124.86 | 229300 |
| 2023-10-03 | 124.81 | $122.98 | 197109 |
| 2023-10-02 | 125.30 | $123.54 | 161025 |
| 2023-09-29 | 125.75 | $124.26 | 202059 |
| 2023-09-28 | 126.13 | $125.52 | 206800 |
| 2023-09-27 | 126.30 | $123.95 | 219500 |
| 2023-09-26 | 126.84 | $123.18 | 158616 |
| 2023-09-25 | 127.62 | $125.09 | 148000 |
| 2023-09-22 | 128.13 | $123.92 | 207100 |
| 2023-09-21 | 128.96 | $123.81 | 206000 |
| 2023-09-20 | 129.95 | $127.56 | 220468 |
| 2023-09-19 | 130.29 | $128.85 | 213643 |
| 2023-09-18 | 130.41 | $129.93 | 316800 |
| 2023-09-15 | 130.31 | $129.02 | 823300 |
| 2023-09-14 | 130.38 | $129.32 | 587922 |
| 2023-09-13 | 130.38 | $129.70 | 301814 |
| 2023-09-12 | 130.30 | $130.42 | 341400 |
| 2023-09-11 | 130.03 | $130.21 | 339530 |
| 2023-09-08 | 129.76 | $127.51 | 361810 |
| 2023-09-07 | 129.99 | $130.25 | 467900 |
| 2023-09-06 | 129.68 | $130.26 | 376435 |
| 2023-09-05 | 129.30 | $130.16 | 452200 |
| 2023-09-01 | 128.87 | $129.85 | 275800 |
| 2023-08-31 | 128.42 | $129.37 | 426416 |
| 2023-08-30 | 127.98 | $128.82 | 667900 |
| 2023-08-29 | 127.59 | $128.74 | 717706 |
| 2023-08-28 | 127.13 | $127.29 | 443400 |
| 2023-08-25 | 126.90 | $126.09 | 622120 |
| 2023-08-24 | 126.88 | $124.28 | 276332 |
| 2023-08-23 | 127.22 | $126.93 | 204531 |
| 2023-08-22 | 127.05 | $125.25 | 364035 |
| 2023-08-21 | 127.19 | $124.82 | 401949 |
| 2023-08-18 | 127.43 | $125.86 | 440380 |
| 2023-08-17 | 127.47 | $124.26 | 236100 |
| 2023-08-16 | 127.85 | $125.52 | 360527 |
| 2023-08-15 | 128.00 | $126.75 | 250342 |
| 2023-08-14 | 127.90 | $126.94 | 365300 |
| 2023-08-11 | 127.73 | $127.25 | 400734 |
| 2023-08-10 | 127.44 | $127.46 | 437400 |
| 2023-08-09 | 127.04 | $127.20 | 482500 |
| 2023-08-08 | 126.62 | $127.62 | 320507 |
| 2023-08-07 | 126.02 | $127.52 | 257805 |
| 2023-08-04 | 125.32 | $125.81 | 272700 |
| 2023-08-03 | 124.86 | $125.32 | 469906 |
| 2023-08-02 | 124.40 | $127.75 | 518200 |
| 2023-08-01 | 123.34 | $131.87 | 1.1M |
| 2023-07-31 | 121.23 | $120.38 | 444301 |
| 2023-07-28 | 121.19 | $119.24 | 183000 |
| 2023-07-27 | 121.37 | $119.63 | 225200 |
| 2023-07-26 | 121.49 | $119.90 | 205900 |
| 2023-07-25 | 121.55 | $120.15 | 202312 |
| 2023-07-24 | 121.56 | $120.38 | 129000 |
| 2023-07-21 | 121.50 | $120.47 | 160600 |
| 2023-07-20 | 121.40 | $121.09 | 138246 |
| 2023-07-19 | 121.14 | $120.25 | 211125 |
| 2023-07-18 | 121.00 | $121.69 | 196601 |
| 2023-07-17 | 120.51 | $120.40 | 205444 |
| 2023-07-14 | 120.20 | $119.36 | 143973 |
| 2023-07-13 | 120.04 | $119.83 | 330100 |
| 2023-07-12 | 119.74 | $120.11 | 243944 |
| 2023-07-11 | 119.31 | $120.08 | 217300 |
| 2023-07-10 | 118.81 | $118.59 | 199700 |
| 2023-07-07 | 118.52 | $117.47 | 287742 |
| 2023-07-06 | 118.40 | $116.65 | 183222 |
| 2023-07-05 | 118.42 | $117.67 | 182100 |
| 2023-07-03 | 118.21 | $118.41 | 97700 |
| 2023-06-30 | 117.79 | $118.91 | 302746 |
| 2023-06-29 | 117.19 | $117.86 | 205503 |
| 2023-06-28 | 116.68 | $116.87 | 170500 |
| 2023-06-27 | 116.29 | $116.31 | 251837 |
| 2023-06-26 | 115.93 | $115.10 | 143600 |
| 2023-06-23 | 115.76 | $114.15 | 338003 |
| 2023-06-22 | 115.73 | $115.75 | 340942 |
| 2023-06-21 | 115.35 | $117.20 | 243930 |
| 2023-06-20 | 114.58 | $115.79 | 299719 |
| 2023-06-16 | 113.97 | $114.24 | 519719 |
| 2023-06-15 | 113.57 | $114.57 | 288916 |
| 2023-06-14 | 113.02 | $113.17 | 284400 |
| 2023-06-13 | 112.66 | $113.46 | 345940 |
| 2023-06-12 | 112.16 | $112.97 | 257700 |
| 2023-06-09 | 111.67 | $111.89 | 304136 |
| 2023-06-08 | 111.31 | $113.31 | 374200 |
| 2023-06-07 | 110.59 | $111.93 | 233400 |
| 2023-06-06 | 110.02 | $109.74 | 160816 |
| 2023-06-05 | 109.80 | $109.03 | 274206 |
| 2023-06-02 | 109.69 | $110.77 | 278915 |
| 2023-06-01 | 109.18 | $107.57 | 223200 |
| 2023-05-31 | 109.25 | $105.41 | 368200 |
| 2023-05-30 | 109.77 | $107.53 | 272300 |
| 2023-05-26 | 109.91 | $107.86 | 236926 |
| 2023-05-25 | 109.98 | $106.32 | 192700 |
| 2023-05-24 | 110.37 | $106.99 | 227925 |
| 2023-05-23 | 110.67 | $108.02 | 308100 |
| 2023-05-22 | 110.77 | $109.59 | 251848 |
| 2023-05-19 | 110.53 | $109.56 | 234900 |
| 2023-05-18 | 110.23 | $111.25 | 302327 |
| 2023-05-17 | 109.51 | $110.66 | 308502 |
| 2023-05-16 | 108.77 | $108.33 | 245503 |
| 2023-05-15 | 108.37 | $108.82 | 399917 |
| 2023-05-12 | 107.79 | $107.45 | 233220 |
| 2023-05-11 | 107.37 | $107.73 | 367908 |
| 2023-05-10 | 106.81 | $109.32 | 343600 |
| 2023-05-09 | 105.79 | $109.10 | 296200 |
| 2023-05-08 | 104.64 | $108.68 | 203400 |
| 2023-05-05 | 103.37 | $108.88 | 293900 |
| 2023-05-04 | 101.83 | $106.77 | 571300 |
| 2023-05-03 | 100.47 | $110.90 | 937726 |
| 2023-05-02 | 98.02 | $113.81 | 1.7M |
| 2023-05-01 | 94.55 | $98.64 | 633000 |
| 2023-04-28 | 93.72 | $96.02 | 579400 |
| 2023-04-27 | 93.31 | $93.72 | 290103 |
| 2023-04-26 | 93.32 | $91.78 | 295500 |
| 2023-04-25 | 93.75 | $92.80 | 260017 |
| 2023-04-24 | 94.04 | $93.61 | 326500 |
| 2023-04-21 | 94.20 | $94.10 | 217425 |
| 2023-04-20 | 94.30 | $94.73 | 139300 |
| 2023-04-19 | 94.28 | $95.04 | 211118 |
| 2023-04-18 | 94.20 | $95.52 | 203542 |
| 2023-04-17 | 94.01 | $94.82 | 220300 |
| 2023-04-14 | 93.93 | $92.72 | 472418 |
| 2023-04-13 | 94.30 | $95.74 | 189500 |
| 2023-04-12 | 94.09 | $94.27 | 168300 |
| 2023-04-11 | 94.17 | $93.69 | 298600 |
| 2023-04-10 | 94.38 | $94.12 | 229800 |
| 2023-04-06 | 94.54 | $93.29 | 411406 |
| 2023-04-05 | 94.91 | $95.52 | 139500 |
| 2023-04-04 | 94.87 | $97.38 | 319631 |
| 2023-04-03 | 94.44 | $98.49 | 387026 |
| 2023-03-31 | 93.72 | $97.37 | 427405 |
| 2023-03-30 | 93.12 | $98.43 | 306800 |
| 2023-03-29 | 92.21 | $97.48 | 341430 |
| 2023-03-28 | 91.37 | $95.33 | 262814 |
| 2023-03-27 | 90.87 | $93.79 | 394200 |
| 2023-03-24 | 90.63 | $90.83 | 278348 |
| 2023-03-23 | 90.99 | $89.83 | 334945 |
| 2023-03-22 | 91.64 | $90.39 | 317256 |
| 2023-03-21 | 92.30 | $92.56 | 325200 |
| 2023-03-20 | 92.62 | $90.73 | 361000 |
| 2023-03-17 | 93.40 | $89.39 | 745300 |
| 2023-03-16 | 94.61 | $92.68 | 535900 |
| 2023-03-15 | 95.34 | $92.34 | 300521 |
| 2023-03-14 | 96.26 | $94.73 | 251342 |
| 2023-03-13 | 96.85 | $93.37 | 394000 |
| 2023-03-10 | 97.83 | $93.67 | 306400 |
| 2023-03-09 | 98.91 | $96.83 | 256348 |
| 2023-03-08 | 99.51 | $98.59 | 192923 |
| 2023-03-07 | 99.84 | $98.63 | 226100 |
| 2023-03-06 | 100.22 | $99.62 | 343536 |
| 2023-03-03 | 100.47 | $102.44 | 813302 |
| 2023-03-02 | 100.16 | $101.06 | 283125 |
| 2023-03-01 | 100.10 | $100.06 | 407532 |
| 2023-02-28 | 100.25 | $99.00 | 455504 |
| 2023-02-27 | 100.65 | $100.32 | 385511 |
| 2023-02-24 | 100.84 | $97.92 | 409317 |
| 2023-02-23 | 101.58 | $98.03 | 491200 |
| 2023-02-22 | 102.42 | $99.64 | 405942 |
| 2023-02-21 | 103.05 | $98.94 | 292400 |
| 2023-02-17 | 103.93 | $101.34 | 309927 |
| 2023-02-16 | 104.45 | $101.59 | 313600 |
| 2023-02-15 | 105.00 | $103.79 | 325413 |
| 2023-02-14 | 105.17 | $103.66 | 244026 |
| 2023-02-13 | 105.39 | $103.56 | 189900 |
| 2023-02-10 | 105.66 | $102.68 | 346117 |
| 2023-02-09 | 106.15 | $103.46 | 266034 |
| 2023-02-08 | 106.54 | $103.79 | 210826 |
| 2023-02-07 | 106.92 | $104.21 | 315903 |
| 2023-02-06 | 107.27 | $102.92 | 278809 |
| 2023-02-03 | 107.92 | $103.84 | 265843 |
| 2023-02-02 | 108.47 | $106.59 | 420143 |
| 2023-02-01 | 108.51 | $105.04 | 614053 |
| 2023-01-31 | 108.87 | $102.26 | 1.5M |
| 2023-01-30 | 109.85 | $109.33 | 350706 |
| 2023-01-27 | 109.47 | $110.65 | 298033 |
| 2023-01-26 | 108.73 | $109.76 | 232400 |
| 2023-01-25 | 108.04 | $108.71 | 211712 |
| 2023-01-24 | 107.43 | $109.23 | 288200 |
| 2023-01-23 | 106.59 | $108.18 | 261114 |
| 2023-01-20 | 105.81 | $106.99 | 324100 |
| 2023-01-19 | 105.14 | $104.68 | 316000 |
| 2023-01-18 | 104.83 | $106.12 | 403624 |
| 2023-01-17 | 104.14 | $107.86 | 316900 |
| 2023-01-13 | 102.96 | $107.65 | 421300 |
| 2023-01-12 | 101.61 | $105.18 | 295233 |
| 2023-01-11 | 100.56 | $103.31 | 243728 |
| 2023-01-10 | 99.71 | $102.50 | 278700 |
| 2023-01-09 | 98.88 | $102.13 | 298800 |
| 2023-01-06 | 98.00 | $102.19 | 370827 |
| 2023-01-05 | 96.94 | $99.69 | 391800 |
| 2023-01-04 | 96.24 | $100.85 | 374816 |
| 2023-01-03 | 95.18 | $97.95 | 246700 |
| 2022-12-30 | 94.55 | $96.61 | 180007 |
| 2022-12-29 | 94.10 | $96.42 | 248532 |
| 2022-12-28 | 93.63 | $93.77 | 188628 |
| 2022-12-27 | 93.64 | $95.21 | 208100 |
| 2022-12-23 | 93.34 | $94.04 | 249700 |
| 2022-12-22 | 93.25 | $92.67 | 214903 |
| 2022-12-21 | 93.44 | $94.29 | 269728 |
| 2022-12-20 | 93.31 | $91.25 | 229843 |
| 2022-12-19 | 93.82 | $90.69 | 311021 |
| 2022-12-16 | 94.52 | $91.52 | 662029 |
| 2022-12-15 | 95.16 | $91.80 | 223400 |
| 2022-12-14 | 95.84 | $95.11 | 347600 |
| 2022-12-13 | 95.93 | $95.92 | 245735 |
| 2022-12-12 | 95.87 | $95.54 | 323100 |
| 2022-12-09 | 95.87 | $92.92 | 205500 |
| 2022-12-08 | 96.42 | $93.80 | 192021 |
| 2022-12-07 | 96.86 | $93.94 | 198009 |
| 2022-12-06 | 97.34 | $93.86 | 257800 |
| 2022-12-05 | 97.91 | $96.30 | 281300 |
| 2022-12-02 | 98.04 | $97.38 | 275600 |
| 2022-12-01 | 97.95 | $96.21 | 372404 |
| 2022-11-30 | 98.09 | $95.80 | 289135 |
| 2022-11-29 | 98.32 | $94.45 | 260008 |
| 2022-11-28 | 98.86 | $94.53 | 394500 |
| 2022-11-25 | 99.45 | $98.73 | 91611 |
| 2022-11-23 | 99.24 | $98.35 | 234303 |
| 2022-11-22 | 99.05 | $99.15 | 397902 |
| 2022-11-21 | 98.65 | $98.46 | 364600 |
| 2022-11-18 | 98.31 | $97.56 | 601400 |
| 2022-11-17 | 98.08 | $98.04 | 455103 |
| 2022-11-16 | 97.69 | $97.97 | 382721 |
| 2022-11-15 | 97.24 | $99.58 | 477500 |
| 2022-11-14 | 96.35 | $99.62 | 297420 |
| 2022-11-11 | 95.30 | $100.02 | 235500 |
| 2022-11-10 | 93.98 | $99.97 | 348416 |
| 2022-11-09 | 92.44 | $94.80 | 389900 |
| 2022-11-08 | 91.74 | $95.40 | 419500 |
| 2022-11-07 | 90.78 | $93.49 | 197146 |
| 2022-11-04 | 90.07 | $91.77 | 217416 |
| 2022-11-03 | 89.60 | $89.61 | 216249 |
| 2022-11-02 | 89.50 | $90.35 | 195616 |
| 2022-11-01 | 89.23 | $92.35 | 238532 |
| 2022-10-31 | 88.48 | $91.70 | 277200 |
| 2022-10-28 | 87.76 | $92.80 | 273514 |
| 2022-10-27 | 86.68 | $89.08 | 240800 |
| 2022-10-26 | 86.22 | $88.04 | 359730 |
| 2022-10-25 | 85.90 | $89.18 | 260300 |
| 2022-10-24 | 85.30 | $88.17 | 296700 |
| 2022-10-21 | 84.82 | $87.10 | 269725 |
| 2022-10-20 | 84.49 | $85.82 | 202000 |
| 2022-10-19 | 84.40 | $87.50 | 264949 |
| 2022-10-18 | 83.94 | $88.61 | 261048 |
| 2022-10-17 | 83.19 | $86.65 | 240041 |
| 2022-10-14 | 82.74 | $84.25 | 315300 |
| 2022-10-13 | 82.74 | $84.45 | 627146 |
| 2022-10-12 | 82.72 | $83.46 | 204953 |
| 2022-10-11 | 82.92 | $85.56 | 310229 |
| 2022-10-10 | 82.73 | $84.43 | 132300 |
| 2022-10-07 | 82.77 | $84.26 | 181039 |
| 2022-10-06 | 82.86 | $85.22 | 189241 |
| 2022-10-05 | 82.80 | $86.54 | 257500 |
| 2022-10-04 | 82.46 | $87.36 | 309246 |
| 2022-10-03 | 81.93 | $83.24 | 247100 |
| 2022-09-30 | 82.21 | $80.26 | 327200 |
| 2022-09-29 | 83.18 | $80.79 | 267000 |
| 2022-09-28 | 84.23 | $81.94 | 515839 |
| 2022-09-27 | 85.23 | $80.27 | 464633 |
| 2022-09-26 | 86.76 | $82.00 | 260100 |
| 2022-09-23 | 88.20 | $82.90 | 349300 |
| 2022-09-22 | 89.70 | $84.66 | 343600 |
| 2022-09-21 | 91.09 | $87.18 | 633100 |
| 2022-09-20 | 92.18 | $89.37 | 632100 |
| 2022-09-19 | 93.00 | $91.10 | 637429 |
| 2022-09-16 | 93.60 | $90.00 | 1.1M |
| 2022-09-15 | 94.53 | $94.50 | 702427 |
| 2022-09-14 | 94.67 | $93.57 | 524100 |
| 2022-09-13 | 95.04 | $93.64 | 284914 |
| 2022-09-12 | 95.45 | $98.60 | 317100 |
| 2022-09-09 | 94.90 | $96.64 | 252900 |
| 2022-09-08 | 94.67 | $94.64 | 182144 |
| 2022-09-07 | 94.84 | $93.84 | 209700 |
| 2022-09-06 | 95.21 | $92.45 | 354237 |
| 2022-09-02 | 95.94 | $92.01 | 268200 |
| 2022-09-01 | 96.88 | $92.71 | 360804 |
| 2022-08-31 | 97.84 | $93.07 | 617500 |
| 2022-08-30 | 98.87 | $93.95 | 380800 |
| 2022-08-29 | 99.88 | $96.10 | 209900 |
| 2022-08-26 | 100.60 | $96.64 | 277611 |
| 2022-08-25 | 101.31 | $100.71 | 233800 |
| 2022-08-24 | 101.27 | $99.34 | 246114 |
| 2022-08-23 | 101.51 | $98.54 | 404114 |
| 2022-08-22 | 101.94 | $97.21 | 294685 |
| 2022-08-19 | 102.71 | $101.21 | 297327 |
| 2022-08-18 | 102.75 | $104.02 | 204900 |
| 2022-08-17 | 102.18 | $103.79 | 340532 |
| 2022-08-16 | 101.57 | $104.50 | 456200 |
| 2022-08-15 | 100.69 | $104.27 | 393706 |
| 2022-08-12 | 99.70 | $103.07 | 257929 |
| 2022-08-11 | 98.80 | $100.86 | 308000 |
| 2022-08-10 | 98.21 | $100.35 | 337900 |
| 2022-08-09 | 97.64 | $98.09 | 474400 |
| 2022-08-08 | 97.43 | $97.95 | 520500 |
| 2022-08-05 | 97.22 | $95.23 | 476347 |
| 2022-08-04 | 97.55 | $93.72 | 398937 |
| 2022-08-03 | 98.24 | $95.16 | 578807 |
| 2022-08-02 | 98.72 | $93.29 | 1.7M |
| 2022-08-01 | 99.67 | $104.79 | 449500 |
| 2022-07-29 | 98.34 | $104.70 | 394432 |
| 2022-07-28 | 96.80 | $102.11 | 256719 |
| 2022-07-27 | 95.56 | $99.98 | 364500 |
| 2022-07-26 | 94.56 | $97.81 | 162537 |
| 2022-07-25 | 93.86 | $98.03 | 257700 |
| 2022-07-22 | 93.00 | $96.94 | 240400 |
| 2022-07-21 | 92.23 | $97.76 | 289800 |
| 2022-07-20 | 91.17 | $96.14 | 248900 |
| 2022-07-19 | 90.29 | $94.54 | 229625 |
| 2022-07-18 | 89.62 | $90.26 | 290600 |
| 2022-07-15 | 89.75 | $89.71 | 251821 |
| 2022-07-14 | 90.04 | $89.21 | 214735 |
| 2022-07-13 | 90.49 | $90.12 | 256400 |
| 2022-07-12 | 90.84 | $91.66 | 293817 |
| 2022-07-11 | 90.93 | $92.03 | 129823 |
| 2022-07-08 | 90.97 | $93.01 | 141600 |
| 2022-07-07 | 90.82 | $93.22 | 183117 |
| 2022-07-06 | 90.63 | $91.88 | 244000 |
| 2022-07-05 | 90.70 | $92.09 | 254800 |
| 2022-07-01 | 90.75 | $93.48 | 285900 |
| 2022-06-30 | 90.54 | $92.49 | 297630 |
| 2022-06-29 | 90.52 | $91.84 | 262946 |
| 2022-06-28 | 90.66 | $92.52 | 250732 |
| 2022-06-27 | 90.70 | $93.55 | 245839 |
| 2022-06-24 | 90.55 | $93.75 | 452622 |
| 2022-06-23 | 90.35 | $89.64 | 186327 |
| 2022-06-22 | 91.02 | $90.67 | 276012 |
| 2022-06-21 | 91.60 | $91.16 | 288600 |
| 2022-06-17 | 92.20 | $90.08 | 946500 |
| 2022-06-16 | 93.15 | $88.27 | 387628 |
| 2022-06-15 | 94.65 | $92.15 | 363000 |
| 2022-06-14 | 95.60 | $90.80 | 380100 |
| 2022-06-13 | 97.01 | $92.93 | 358227 |
| 2022-06-10 | 98.21 | $96.34 | 312900 |
| 2022-06-09 | 98.90 | $99.23 | 275215 |
| 2022-06-08 | 99.11 | $101.06 | 231235 |
| 2022-06-07 | 98.98 | $102.62 | 235001 |
| 2022-06-06 | 98.52 | $101.70 | 272926 |
| 2022-06-03 | 98.19 | $101.40 | 271946 |
| 2022-06-02 | 97.89 | $102.78 | 371200 |
| 2022-06-01 | 97.27 | $101.38 | 265000 |
| 2022-05-31 | 96.87 | $101.61 | 374048 |
| 2022-05-27 | 96.39 | $102.24 | 233200 |
| 2022-05-26 | 95.72 | $100.02 | 251443 |
| 2022-05-25 | 95.45 | $97.36 | 329645 |
| 2022-05-24 | 95.72 | $97.40 | 320400 |
| 2022-05-23 | 96.07 | $97.23 | 338300 |
| 2022-05-20 | 96.54 | $95.40 | 399613 |
| 2022-05-19 | 97.51 | $96.98 | 700600 |
| 2022-05-18 | 98.34 | $99.02 | 267836 |
| 2022-05-17 | 98.90 | $101.60 | 401500 |
| 2022-05-16 | 99.06 | $98.82 | 309348 |
| 2022-05-13 | 99.85 | $99.92 | 293900 |
| 2022-05-12 | 100.59 | $98.88 | 725000 |
| 2022-05-11 | 101.69 | $97.50 | 596400 |
| 2022-05-10 | 103.30 | $97.16 | 541015 |
| 2022-05-09 | 105.28 | $98.34 | 659645 |
| 2022-05-06 | 107.35 | $104.25 | 445900 |
| 2022-05-05 | 108.54 | $105.29 | 537900 |
| 2022-05-04 | 109.73 | $106.77 | 734300 |
| 2022-05-03 | 110.82 | $102.00 | 1.6M |
| 2022-05-02 | 113.11 | $109.70 | 729403 |
| 2022-04-29 | 114.16 | $110.48 | 678700 |
| 2022-04-28 | 115.24 | $113.50 | 399695 |
| 2022-04-27 | 115.86 | $111.97 | 837800 |
| 2022-04-26 | 116.92 | $112.47 | 526600 |
| 2022-04-25 | 118.05 | $115.85 | 463000 |
| 2022-04-22 | 118.66 | $116.63 | 412503 |
| 2022-04-21 | 119.20 | $118.24 | 693800 |
| 2022-04-20 | 119.51 | $123.20 | 279700 |
| 2022-04-19 | 118.82 | $120.70 | 250200 |
| 2022-04-18 | 118.55 | $117.43 | 364543 |
| 2022-04-14 | 118.93 | $117.11 | 289821 |
| 2022-04-13 | 119.46 | $116.99 | 286121 |
| 2022-04-12 | 120.09 | $115.77 | 303836 |
| 2022-04-11 | 121.09 | $115.46 | 448700 |
| 2022-04-08 | 122.32 | $116.12 | 333514 |
| 2022-04-07 | 123.60 | $118.25 | 406600 |
| 2022-04-06 | 124.64 | $119.04 | 354700 |
| 2022-04-05 | 125.67 | $120.71 | 463137 |
| 2022-04-04 | 126.51 | $123.90 | 401839 |
| 2022-04-01 | 126.79 | $124.98 | 479845 |
| 2022-03-31 | 126.88 | $124.91 | 324932 |
| 2022-03-30 | 126.98 | $127.46 | 715200 |
| 2022-03-29 | 126.54 | $128.38 | 559416 |
| 2022-03-28 | 125.82 | $124.96 | 305002 |
| 2022-03-25 | 125.69 | $125.92 | 365122 |
| 2022-03-24 | 125.33 | $125.49 | 359700 |
| 2022-03-23 | 124.97 | $125.48 | 310700 |
| 2022-03-22 | 124.55 | $126.09 | 323349 |
| 2022-03-21 | 123.92 | $124.52 | 582500 |
| 2022-03-18 | 123.50 | $123.42 | 2.6M |
| 2022-03-17 | 123.23 | $124.86 | 658800 |
| 2022-03-16 | 122.60 | $123.27 | 700113 |
| 2022-03-15 | 122.19 | $124.24 | 598000 |
| 2022-03-14 | 121.49 | $122.17 | 594800 |
| 2022-03-11 | 121.11 | $121.82 | 347632 |
| 2022-03-10 | 120.73 | $120.93 | 365922 |
| 2022-03-09 | 120.46 | $119.46 | 492248 |
| 2022-03-08 | 120.45 | $116.51 | 348400 |
| 2022-03-07 | 121.05 | $115.43 | 303400 |
| 2022-03-04 | 121.96 | $118.60 | 337820 |
| 2022-03-03 | 122.32 | $121.24 | 570900 |
| 2022-03-02 | 122.18 | $124.14 | 566447 |
| 2022-03-01 | 121.38 | $121.74 | 602335 |
| 2022-02-28 | 120.93 | $124.63 | 662300 |
| 2022-02-25 | 119.79 | $122.96 | 551441 |
| 2022-02-24 | 118.81 | $119.88 | 445944 |
| 2022-02-23 | 118.29 | $117.95 | 365048 |
| 2022-02-22 | 118.09 | $117.13 | 662200 |
| 2022-02-18 | 118.02 | $120.34 | 481100 |
| 2022-02-17 | 117.24 | $120.23 | 441800 |
| 2022-02-16 | 116.35 | $120.96 | 436606 |
| 2022-02-15 | 115.15 | $118.81 | 328222 |
| 2022-02-14 | 114.20 | $115.49 | 493734 |
| 2022-02-11 | 113.79 | $114.50 | 702800 |
| 2022-02-10 | 113.51 | $116.38 | 464900 |
| 2022-02-09 | 112.80 | $117.30 | 609519 |
| 2022-02-08 | 111.76 | $115.05 | 533415 |
| 2022-02-07 | 111.04 | $112.13 | 366900 |
| 2022-02-04 | 110.81 | $110.25 | 384400 |
| 2022-02-03 | 110.95 | $110.64 | 464029 |
| 2022-02-02 | 111.02 | $111.51 | 476833 |
| 2022-02-01 | 110.92 | $109.46 | 587114 |
| 2022-01-31 | 111.24 | $110.27 | 551514 |
| 2022-01-28 | 111.44 | $108.86 | 366033 |
| 2022-01-27 | 111.96 | $107.47 | 340422 |
| 2022-01-26 | 112.86 | $109.38 | 279842 |
| 2022-01-25 | 113.50 | $110.78 | 223700 |
| 2022-01-24 | 113.94 | $112.26 | 297401 |
| 2022-01-21 | 114.13 | $111.47 | 380900 |
| 2022-01-20 | 114.51 | $114.04 | 374700 |
| 2022-01-19 | 114.40 | $115.66 | 219200 |
| 2022-01-18 | 113.91 | $116.62 | 255103 |
| 2022-01-14 | 113.14 | $117.67 | 426400 |
| 2022-01-13 | 112.01 | $115.22 | 215116 |
| 2022-01-12 | 111.22 | $113.93 | 207743 |
| 2022-01-11 | 110.56 | $113.45 | 266500 |
| 2022-01-10 | 109.89 | $110.55 | 322006 |
| 2022-01-07 | 109.73 | $112.04 | 351600 |
| 2022-01-06 | 109.23 | $110.42 | 223800 |
| 2022-01-05 | 108.99 | $110.39 | 325200 |
| 2022-01-04 | 108.71 | $112.65 | 243710 |
| 2022-01-03 | 107.92 | $110.48 | 207500 |
| 2021-12-31 | 107.46 | $109.46 | 149000 |
| 2021-12-30 | 107.15 | $109.85 | 204940 |
| 2021-12-29 | 106.71 | $109.79 | 129616 |
| 2021-12-28 | 106.22 | $109.68 | 113100 |
| 2021-12-27 | 105.69 | $108.99 | 140102 |
| 2021-12-23 | 105.23 | $107.73 | 172600 |
| 2021-12-22 | 104.97 | $106.22 | 224013 |
| 2021-12-21 | 105.00 | $106.56 | 226737 |
| 2021-12-20 | 104.99 | $102.75 | 235813 |
| 2021-12-17 | 105.79 | $105.78 | 795632 |
| 2021-12-16 | 106.09 | $106.03 | 187305 |
| 2021-12-15 | 106.41 | $107.42 | 360091 |
| 2021-12-14 | 106.50 | $105.58 | 188200 |
| 2021-12-13 | 107.01 | $106.47 | 256300 |
| 2021-12-10 | 107.43 | $108.24 | 208518 |
| 2021-12-09 | 107.56 | $107.84 | 227600 |
| 2021-12-08 | 107.80 | $108.93 | 249247 |
| 2021-12-07 | 107.88 | $107.79 | 210300 |
| 2021-12-06 | 108.22 | $107.79 | 233213 |
| 2021-12-03 | 108.63 | $106.51 | 267733 |
| 2021-12-02 | 109.39 | $107.66 | 300331 |
| 2021-12-01 | 110.05 | $102.67 | 363349 |
| 2021-11-30 | 111.88 | $105.80 | 383306 |
| 2021-11-29 | 113.35 | $109.11 | 344100 |
| 2021-11-26 | 114.37 | $108.03 | 313800 |
| 2021-11-24 | 115.78 | $114.79 | 133031 |
| 2021-11-23 | 116.00 | $116.18 | 194423 |
| 2021-11-22 | 115.96 | $115.81 | 342544 |
| 2021-11-19 | 115.99 | $114.17 | 539140 |
| 2021-11-18 | 116.37 | $114.45 | 327600 |
| 2021-11-17 | 116.75 | $115.66 | 308618 |
| 2021-11-16 | 116.94 | $114.64 | 187100 |
| 2021-11-15 | 117.36 | $116.57 | 175700 |
| 2021-11-12 | 117.45 | $117.26 | 123400 |
| 2021-11-11 | 117.40 | $118.17 | 104044 |
| 2021-11-10 | 117.14 | $119.64 | 155700 |
| 2021-11-09 | 116.53 | $119.41 | 124400 |
| 2021-11-08 | 115.87 | $118.93 | 156900 |
| 2021-11-05 | 115.20 | $120.52 | 268942 |
| 2021-11-04 | 114.09 | $115.42 | 242300 |
| 2021-11-03 | 113.88 | $116.40 | 179900 |
| 2021-11-02 | 113.44 | $115.37 | 140837 |
| 2021-11-01 | 113.14 | $115.66 | 239600 |
| 2021-10-29 | 112.74 | $112.95 | 187600 |
| 2021-10-28 | 112.86 | $112.39 | 198100 |
| 2021-10-27 | 113.12 | $110.75 | 139500 |
| 2021-10-26 | 113.78 | $113.02 | 140600 |
| 2021-10-25 | 114.07 | $113.32 | 249022 |
| 2021-10-22 | 114.35 | $114.28 | 148714 |
| 2021-10-21 | 114.48 | $115.00 | 207000 |
| 2021-10-20 | 114.49 | $114.93 | 490300 |
| 2021-10-19 | 114.51 | $114.45 | 198200 |
| 2021-10-18 | 114.65 | $114.51 | 242702 |
| 2021-10-15 | 114.80 | $115.46 | 202331 |
| 2021-10-14 | 114.79 | $115.83 | 145141 |
| 2021-10-13 | 114.70 | $115.44 | 158834 |
| 2021-10-12 | 114.68 | $114.57 | 139800 |
| 2021-10-11 | 114.85 | $114.54 | 191225 |
| 2021-10-08 | 115.07 | $115.11 | 349300 |
| 2021-10-07 | 115.20 | $115.63 | 223230 |
| 2021-10-06 | 115.26 | $115.32 | 213700 |
| 2021-10-05 | 115.39 | $116.13 | 140600 |
| 2021-10-04 | 115.39 | $116.28 | 185600 |
| 2021-10-01 | 115.36 | $117.64 | 297400 |
| 2021-09-30 | 115.05 | $113.20 | 428114 |
| 2021-09-29 | 115.63 | $113.58 | 573500 |
| 2021-09-28 | 116.23 | $113.79 | 304518 |
| 2021-09-27 | 116.90 | $115.84 | 265436 |
| 2021-09-24 | 117.25 | $114.95 | 222300 |
| 2021-09-23 | 117.84 | $115.37 | 633825 |
| 2021-09-22 | 118.45 | $116.17 | 525400 |
| 2021-09-21 | 118.99 | $114.98 | 346800 |
| 2021-09-20 | 119.86 | $117.32 | 403100 |
| 2021-09-17 | 120.39 | $116.37 | 1.4M |
| 2021-09-16 | 121.19 | $117.93 | 560500 |
| 2021-09-15 | 121.80 | $122.39 | 300200 |
| 2021-09-14 | 121.55 | $122.82 | 221100 |
| 2021-09-13 | 121.17 | $123.11 | 295900 |
| 2021-09-10 | 120.67 | $120.84 | 413923 |
| 2021-09-09 | 120.55 | $119.09 | 134406 |
| 2021-09-08 | 120.79 | $119.54 | 262700 |
| 2021-09-07 | 120.96 | $119.82 | 292000 |
| 2021-09-03 | 121.09 | $119.93 | 198600 |
| 2021-09-02 | 121.22 | $122.44 | 191000 |
| 2021-09-01 | 120.83 | $121.99 | 233623 |
| 2021-08-31 | 120.47 | $120.94 | 184300 |
| 2021-08-30 | 120.27 | $122.38 | 119600 |
| 2021-08-27 | 119.72 | $123.35 | 165723 |
| 2021-08-26 | 118.88 | $121.10 | 112616 |
| 2021-08-25 | 118.38 | $122.07 | 176900 |
| 2021-08-24 | 117.59 | $121.74 | 141743 |
| 2021-08-23 | 116.75 | $119.53 | 159029 |
| 2021-08-20 | 116.24 | $118.73 | 177600 |
| 2021-08-19 | 115.82 | $116.64 | 233514 |
| 2021-08-18 | 115.78 | $117.96 | 419221 |
| 2021-08-17 | 115.47 | $117.11 | 269000 |
| 2021-08-16 | 115.29 | $115.75 | 138051 |
| 2021-08-13 | 115.38 | $116.75 | 127700 |
| 2021-08-12 | 115.28 | $117.63 | 229244 |
| 2021-08-11 | 114.99 | $118.31 | 494300 |
| 2021-08-10 | 114.53 | $113.20 | 273344 |
| 2021-08-09 | 115.07 | $111.74 | 341432 |
| 2021-08-06 | 116.03 | $113.62 | 218000 |
| 2021-08-05 | 116.75 | $114.65 | 429437 |
| 2021-08-04 | 117.39 | $109.37 | 445172 |
| 2021-08-03 | 119.24 | $113.08 | 996138 |
| 2021-08-02 | 120.61 | $121.83 | 332021 |
| 2021-07-30 | 120.37 | $121.56 | 238001 |
| 2021-07-29 | 120.14 | $122.95 | 199643 |
| 2021-07-28 | 119.58 | $122.32 | 322919 |
| 2021-07-27 | 119.08 | $120.02 | 224000 |
| 2021-07-26 | 118.97 | $120.72 | 175400 |
| 2021-07-23 | 118.72 | $119.56 | 169000 |
| 2021-07-22 | 118.67 | $118.55 | 174600 |
| 2021-07-21 | 118.83 | $120.52 | 204200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
399.72
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
79.61
Average
172.65
Maximum
441.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 399.72 | $392.88 | 503800 |
| 2026-07-16 | 403.08 | $394.12 | 432497 |
| 2026-07-15 | 406.81 | $401.99 | 559104 |
| 2026-07-14 | 408.86 | $397.89 | 425852 |
| 2026-07-13 | 412.62 | $396.93 | 472700 |
| 2026-07-10 | 417.45 | $406.40 | 717516 |
| 2026-07-09 | 420.24 | $403.48 | 751700 |
| 2026-07-08 | 424.44 | $399.58 | 700138 |
| 2026-07-07 | 430.63 | $404.84 | 597122 |
| 2026-07-06 | 436.28 | $423.48 | 424900 |
| 2026-07-02 | 437.01 | $418.02 | 836000 |
| 2026-07-01 | 439.33 | $420.93 | 801462 |
| 2026-06-30 | 440.91 | $425.44 | 663000 |
| 2026-06-29 | 441.05 | $423.32 | 1.0M |
| 2026-06-26 | 441.51 | $431.62 | 2.6M |
| 2026-06-25 | 439.05 | $436.44 | 437527 |
| 2026-06-24 | 434.12 | $432.80 | 510264 |
| 2026-06-23 | 428.87 | $428.25 | 1.1M |
| 2026-06-22 | 423.53 | $426.82 | 1.2M |
| 2026-06-18 | 417.10 | $430.08 | 1.9M |
| 2026-06-17 | 407.91 | $434.83 | 720445 |
| 2026-06-16 | 394.91 | $421.54 | 1.5M |
| 2026-06-15 | 383.06 | $402.50 | 959000 |
| 2026-06-12 | 374.49 | $386.85 | 413214 |
| 2026-06-11 | 368.90 | $388.21 | 682300 |
| 2026-06-10 | 361.59 | $367.27 | 865628 |
| 2026-06-09 | 359.29 | $380.75 | 1.4M |
| 2026-06-08 | 352.23 | $359.79 | 670000 |
| 2026-06-05 | 350.30 | $357.74 | 655644 |
| 2026-06-04 | 348.67 | $360.36 | 598650 |
| 2026-06-03 | 345.94 | $350.03 | 711700 |
| 2026-06-02 | 345.98 | $344.70 | 789786 |
| 2026-06-01 | 347.82 | $341.76 | 844400 |
| 2026-05-29 | 351.11 | $350.03 | 892300 |
| 2026-05-28 | 352.58 | $354.96 | 548449 |
| 2026-05-27 | 352.90 | $358.21 | 372100 |
| 2026-05-26 | 352.36 | $361.25 | 1.2M |
| 2026-05-22 | 350.84 | $351.36 | 560970 |
| 2026-05-21 | 352.22 | $355.76 | 616832 |
| 2026-05-20 | 352.62 | $356.38 | 644154 |
| 2026-05-19 | 353.04 | $344.85 | 740276 |
| 2026-05-18 | 357.30 | $349.41 | 647311 |
| 2026-05-15 | 361.15 | $349.21 | 636630 |
| 2026-05-14 | 365.97 | $365.41 | 303638 |
| 2026-05-13 | 366.77 | $369.78 | 575100 |
| 2026-05-12 | 366.40 | $367.45 | 445344 |
| 2026-05-11 | 366.74 | $370.25 | 614800 |
| 2026-05-08 | 366.31 | $369.93 | 517800 |
| 2026-05-07 | 365.95 | $370.77 | 817758 |
| 2026-05-06 | 365.30 | $382.42 | 751476 |
| 2026-05-05 | 360.90 | $365.58 | 810735 |
| 2026-05-04 | 360.95 | $357.02 | 911314 |
| 2026-05-01 | 363.83 | $362.99 | 892261 |
| 2026-04-30 | 365.53 | $362.99 | 2.3M |
| 2026-04-29 | 367.70 | $360.98 | 1.3M |
| 2026-04-28 | 371.03 | $363.97 | 1.0M |
| 2026-04-27 | 374.21 | $366.63 | 1.2M |
| 2026-04-24 | 377.26 | $364.95 | 618000 |
| 2026-04-23 | 381.52 | $367.52 | 931400 |
| 2026-04-22 | 385.88 | $366.48 | 1.1M |
| 2026-04-21 | 391.46 | $380.28 | 764651 |
| 2026-04-20 | 393.80 | $393.80 | 560077 |
| 2026-04-17 | 392.27 | $394.83 | 817152 |
| 2026-04-16 | 389.97 | $374.91 | 779200 |
| 2026-04-15 | 393.35 | $393.11 | 568911 |
| 2026-04-14 | 391.59 | $403.25 | 547745 |
| 2026-04-13 | 386.12 | $399.23 | 645842 |
| 2026-04-10 | 380.63 | $388.48 | 523341 |
| 2026-04-09 | 377.28 | $392.53 | 628801 |
| 2026-04-08 | 371.87 | $394.97 | 801674 |
| 2026-04-07 | 364.51 | $375.17 | 488204 |
| 2026-04-06 | 361.84 | $378.88 | 430629 |
| 2026-04-02 | 357.49 | $371.78 | 553151 |
| 2026-04-01 | 354.52 | $375.87 | 926025 |
| 2026-03-31 | 349.73 | $357.92 | 609645 |
| 2026-03-30 | 349.74 | $341.52 | 511681 |
| 2026-03-27 | 355.10 | $351.17 | 454105 |
| 2026-03-26 | 358.71 | $355.66 | 498508 |
| 2026-03-25 | 361.81 | $372.08 | 431334 |
| 2026-03-24 | 360.51 | $368.99 | 411800 |
| 2026-03-23 | 360.01 | $361.65 | 526474 |
| 2026-03-20 | 361.85 | $353.35 | 1.3M |
| 2026-03-19 | 366.84 | $367.99 | 813105 |
| 2026-03-18 | 368.37 | $372.62 | 952675 |
| 2026-03-17 | 368.85 | $367.25 | 426109 |
| 2026-03-16 | 371.21 | $367.59 | 442300 |
| 2026-03-13 | 374.04 | $356.80 | 768940 |
| 2026-03-12 | 380.94 | $361.78 | 674379 |
| 2026-03-11 | 387.76 | $385.91 | 379300 |
| 2026-03-10 | 388.39 | $385.88 | 689832 |
| 2026-03-09 | 389.10 | $384.56 | 619979 |
| 2026-03-06 | 390.30 | $373.90 | 761238 |
| 2026-03-05 | 395.04 | $386.59 | 720251 |
| 2026-03-04 | 396.66 | $384.99 | 574857 |
| 2026-03-03 | 398.98 | $385.56 | 668925 |
| 2026-03-02 | 401.43 | $402.56 | 720677 |
| 2026-02-27 | 398.84 | $386.76 | 444300 |
| 2026-02-26 | 400.45 | $387.74 | 566607 |
| 2026-02-25 | 401.86 | $393.58 | 504248 |
| 2026-02-24 | 401.46 | $394.76 | 299909 |
| 2026-02-23 | 400.32 | $392.77 | 412500 |
| 2026-02-20 | 399.27 | $394.03 | 276509 |
| 2026-02-19 | 397.28 | $390.92 | 429816 |
| 2026-02-18 | 395.52 | $392.38 | 772044 |
| 2026-02-17 | 392.60 | $387.12 | 624260 |
| 2026-02-13 | 390.38 | $379.39 | 661935 |
| 2026-02-12 | 389.80 | $380.43 | 737607 |
| 2026-02-11 | 388.41 | $389.61 | 796821 |
| 2026-02-10 | 383.47 | $391.53 | 713900 |
| 2026-02-09 | 376.51 | $392.78 | 843679 |
| 2026-02-06 | 367.32 | $388.50 | 938732 |
| 2026-02-05 | 357.21 | $376.81 | 1.1M |
| 2026-02-04 | 348.38 | $373.31 | 1.3M |
| 2026-02-03 | 338.57 | $371.17 | 2.4M |
| 2026-02-02 | 327.19 | $327.25 | 1.0M |
| 2026-01-30 | 327.16 | $317.84 | 516533 |
| 2026-01-29 | 330.06 | $319.41 | 675622 |
| 2026-01-28 | 333.03 | $325.94 | 666800 |
| 2026-01-27 | 334.49 | $329.43 | 375224 |
| 2026-01-26 | 335.05 | $331.18 | 601700 |
| 2026-01-23 | 335.05 | $327.02 | 423848 |
| 2026-01-22 | 336.25 | $333.00 | 502800 |
| 2026-01-21 | 335.66 | $335.42 | 435700 |
| 2026-01-20 | 334.02 | $328.21 | 788100 |
| 2026-01-16 | 334.15 | $333.06 | 518101 |
| 2026-01-15 | 332.61 | $336.00 | 325208 |
| 2026-01-14 | 329.63 | $331.25 | 284400 |
| 2026-01-13 | 327.36 | $330.09 | 413951 |
| 2026-01-12 | 324.80 | $326.04 | 390924 |
| 2026-01-09 | 322.82 | $321.99 | 417231 |
| 2026-01-08 | 321.55 | $319.23 | 587907 |
| 2026-01-07 | 320.73 | $322.59 | 602114 |
| 2026-01-06 | 318.53 | $325.97 | 781207 |
| 2026-01-05 | 314.65 | $322.09 | 727907 |
| 2026-01-02 | 311.02 | $310.86 | 586975 |
| 2025-12-31 | 310.05 | $302.32 | 399406 |
| 2025-12-30 | 311.45 | $303.10 | 321407 |
| 2025-12-29 | 312.79 | $307.10 | 341525 |
| 2025-12-26 | 313.02 | $311.38 | 179000 |
| 2025-12-24 | 311.80 | $313.87 | 191900 |
| 2025-12-23 | 309.37 | $316.17 | 581900 |
| 2025-12-22 | 305.53 | $315.20 | 799413 |
| 2025-12-19 | 301.04 | $305.97 | 1.5M |
| 2025-12-18 | 298.38 | $293.23 | 630300 |
| 2025-12-17 | 299.07 | $287.85 | 784300 |
| 2025-12-16 | 301.50 | $294.42 | 443052 |
| 2025-12-15 | 302.24 | $298.34 | 530100 |
| 2025-12-12 | 301.77 | $297.95 | 776951 |
| 2025-12-11 | 301.16 | $298.68 | 384819 |
| 2025-12-10 | 300.04 | $290.19 | 665853 |
| 2025-12-09 | 301.18 | $287.76 | 618324 |
| 2025-12-08 | 303.17 | $298.47 | 664000 |
| 2025-12-05 | 301.99 | $303.45 | 473400 |
| 2025-12-04 | 298.79 | $301.64 | 590500 |
| 2025-12-03 | 295.25 | $291.66 | 644030 |
| 2025-12-02 | 293.91 | $298.04 | 567800 |
| 2025-12-01 | 290.08 | $300.25 | 715534 |
| 2025-11-28 | 284.55 | $300.03 | 308506 |
| 2025-11-26 | 277.73 | $298.15 | 773416 |
| 2025-11-25 | 269.93 | $293.67 | 1.7M |
| 2025-11-24 | 261.78 | $261.18 | 1.0M |
| 2025-11-21 | 262.11 | $262.70 | 682700 |
| 2025-11-20 | 262.04 | $258.58 | 608900 |
| 2025-11-19 | 263.24 | $259.41 | 253800 |
| 2025-11-18 | 264.42 | $257.64 | 258603 |
| 2025-11-17 | 266.40 | $259.86 | 351344 |
| 2025-11-14 | 268.06 | $260.44 | 713300 |
| 2025-11-13 | 269.84 | $263.29 | 347100 |
| 2025-11-12 | 271.03 | $274.03 | 622145 |
| 2025-11-11 | 269.01 | $269.15 | 298800 |
| 2025-11-10 | 268.00 | $271.49 | 437332 |
| 2025-11-07 | 265.97 | $266.31 | 489064 |
| 2025-11-06 | 265.06 | $264.10 | 479949 |
| 2025-11-05 | 264.59 | $262.32 | 502262 |
| 2025-11-04 | 264.51 | $258.89 | 309000 |
| 2025-11-03 | 265.43 | $261.69 | 499900 |
| 2025-10-31 | 265.59 | $262.11 | 471200 |
| 2025-10-30 | 265.56 | $265.49 | 680800 |
| 2025-10-29 | 264.36 | $267.38 | 463501 |
| 2025-10-28 | 262.22 | $262.54 | 395546 |
| 2025-10-27 | 261.07 | $266.47 | 450417 |
| 2025-10-24 | 258.35 | $265.82 | 539210 |
| 2025-10-23 | 255.18 | $263.79 | 710491 |
| 2025-10-22 | 251.92 | $247.40 | 395900 |
| 2025-10-21 | 253.11 | $254.14 | 384400 |
| 2025-10-20 | 252.40 | $251.98 | 447824 |
| 2025-10-17 | 252.19 | $247.51 | 424800 |
| 2025-10-16 | 253.32 | $246.97 | 601214 |
| 2025-10-15 | 254.82 | $251.50 | 617200 |
| 2025-10-14 | 255.18 | $255.34 | 326800 |
| 2025-10-13 | 254.34 | $253.51 | 353849 |
| 2025-10-10 | 253.84 | $247.20 | 491500 |
| 2025-10-09 | 255.18 | $251.73 | 411327 |
| 2025-10-08 | 255.31 | $251.70 | 332900 |
| 2025-10-07 | 255.41 | $254.49 | 382500 |
| 2025-10-06 | 254.58 | $258.33 | 370800 |
| 2025-10-03 | 252.29 | $257.72 | 625938 |
| 2025-10-02 | 249.63 | $254.37 | 375300 |
| 2025-10-01 | 247.40 | $253.95 | 491143 |
| 2025-09-30 | 244.79 | $252.71 | 548137 |
| 2025-09-29 | 242.00 | $245.95 | 557100 |
| 2025-09-26 | 240.73 | $249.09 | 843000 |
| 2025-09-25 | 238.22 | $243.96 | 635717 |
| 2025-09-24 | 236.82 | $237.54 | 370506 |
| 2025-09-23 | 237.19 | $239.08 | 446004 |
| 2025-09-22 | 237.19 | $240.56 | 422729 |
| 2025-09-19 | 236.79 | $238.11 | 1.3M |
| 2025-09-18 | 237.12 | $239.97 | 529946 |
| 2025-09-17 | 237.00 | $237.49 | 440518 |
| 2025-09-16 | 237.69 | $240.44 | 663200 |
| 2025-09-15 | 237.67 | $239.88 | 665300 |
| 2025-09-12 | 237.88 | $238.17 | 432700 |
| 2025-09-11 | 238.74 | $239.98 | 626119 |
| 2025-09-10 | 239.29 | $238.77 | 702500 |
| 2025-09-09 | 240.40 | $237.33 | 696822 |
| 2025-09-08 | 242.26 | $240.94 | 645650 |
| 2025-09-05 | 243.44 | $242.85 | 642396 |
| 2025-09-04 | 244.32 | $244.59 | 475700 |
| 2025-09-03 | 244.88 | $244.53 | 456403 |
| 2025-09-02 | 245.62 | $246.00 | 498748 |
| 2025-08-29 | 246.09 | $246.82 | 428916 |
| 2025-08-28 | 246.43 | $249.30 | 392800 |
| 2025-08-27 | 246.10 | $249.64 | 336617 |
| 2025-08-26 | 245.63 | $252.29 | 552819 |
| 2025-08-25 | 244.26 | $246.00 | 281200 |
| 2025-08-22 | 244.63 | $248.04 | 382045 |
| 2025-08-21 | 244.49 | $247.84 | 419232 |
| 2025-08-20 | 244.43 | $246.25 | 597623 |
| 2025-08-19 | 244.92 | $244.93 | 414400 |
| 2025-08-18 | 245.99 | $247.02 | 353800 |
| 2025-08-15 | 246.69 | $245.31 | 660500 |
| 2025-08-14 | 248.12 | $245.33 | 469710 |
| 2025-08-13 | 249.91 | $246.86 | 559300 |
| 2025-08-12 | 251.62 | $252.42 | 478600 |
| 2025-08-11 | 251.97 | $248.70 | 503035 |
| 2025-08-08 | 253.58 | $248.45 | 571300 |
| 2025-08-07 | 255.62 | $250.63 | 706064 |
| 2025-08-06 | 257.41 | $251.70 | 342500 |
| 2025-08-05 | 259.22 | $253.14 | 514229 |
| 2025-08-04 | 260.92 | $259.87 | 329179 |
| 2025-08-01 | 260.80 | $259.29 | 760714 |
| 2025-07-31 | 260.78 | $257.08 | 692244 |
| 2025-07-30 | 261.39 | $266.10 | 520726 |
| 2025-07-29 | 259.20 | $262.11 | 1.4M |
| 2025-07-28 | 257.72 | $258.50 | 910810 |
| 2025-07-25 | 256.99 | $257.26 | 551900 |
| 2025-07-24 | 256.43 | $255.25 | 303300 |
| 2025-07-23 | 256.32 | $257.38 | 421502 |
| 2025-07-22 | 255.43 | $251.29 | 421015 |
| 2025-07-21 | 256.21 | $254.15 | 395463 |
| 2025-07-18 | 256.17 | $258.43 | 634100 |
| 2025-07-17 | 254.68 | $257.42 | 565600 |
| 2025-07-16 | 253.10 | $253.64 | 502021 |
| 2025-07-15 | 252.30 | $251.74 | 413900 |
| 2025-07-14 | 251.83 | $251.56 | 530800 |
| 2025-07-11 | 251.23 | $245.14 | 744102 |
| 2025-07-10 | 252.45 | $246.30 | 636752 |
| 2025-07-09 | 253.46 | $252.03 | 440800 |
| 2025-07-08 | 252.76 | $249.85 | 790200 |
| 2025-07-07 | 252.48 | $253.50 | 514536 |
| 2025-07-03 | 250.86 | $252.34 | 296102 |
| 2025-07-02 | 249.12 | $248.82 | 575863 |
| 2025-07-01 | 248.00 | $244.35 | 901400 |
| 2025-06-30 | 247.92 | $245.09 | 634234 |
| 2025-06-27 | 247.45 | $245.96 | 653700 |
| 2025-06-26 | 246.47 | $247.55 | 725100 |
| 2025-06-25 | 244.64 | $243.42 | 306322 |
| 2025-06-24 | 243.57 | $242.68 | 476156 |
| 2025-06-23 | 242.37 | $241.67 | 420400 |
| 2025-06-20 | 241.08 | $237.89 | 783800 |
| 2025-06-18 | 240.56 | $238.99 | 671836 |
| 2025-06-17 | 239.43 | $236.57 | 459107 |
| 2025-06-16 | 238.67 | $234.94 | 406714 |
| 2025-06-13 | 238.10 | $232.06 | 486400 |
| 2025-06-12 | 238.16 | $234.95 | 611200 |
| 2025-06-11 | 237.14 | $233.05 | 647943 |
| 2025-06-10 | 236.33 | $229.72 | 728707 |
| 2025-06-09 | 236.20 | $234.56 | 549300 |
| 2025-06-06 | 234.33 | $234.61 | 346800 |
| 2025-06-05 | 231.84 | $233.33 | 417620 |
| 2025-06-04 | 229.02 | $234.51 | 718900 |
| 2025-06-03 | 225.04 | $230.66 | 1.1M |
| 2025-06-02 | 221.24 | $218.19 | 468513 |
| 2025-05-30 | 220.41 | $216.33 | 590419 |
| 2025-05-29 | 219.83 | $217.96 | 272341 |
| 2025-05-28 | 218.45 | $216.44 | 480247 |
| 2025-05-27 | 217.10 | $218.47 | 423000 |
| 2025-05-23 | 214.66 | $210.61 | 456037 |
| 2025-05-22 | 214.01 | $206.00 | 472900 |
| 2025-05-21 | 214.52 | $207.87 | 418725 |
| 2025-05-20 | 214.39 | $213.20 | 503055 |
| 2025-05-19 | 212.37 | $213.53 | 440533 |
| 2025-05-16 | 209.64 | $209.79 | 375823 |
| 2025-05-15 | 207.32 | $208.33 | 427303 |
| 2025-05-14 | 204.81 | $206.08 | 623500 |
| 2025-05-13 | 202.31 | $203.33 | 517825 |
| 2025-05-12 | 199.99 | $201.47 | 474030 |
| 2025-05-09 | 197.63 | $196.49 | 275524 |
| 2025-05-08 | 196.20 | $195.60 | 431600 |
| 2025-05-07 | 194.63 | $194.21 | 328329 |
| 2025-05-06 | 193.04 | $196.08 | 345683 |
| 2025-05-05 | 190.40 | $195.98 | 518016 |
| 2025-05-02 | 187.13 | $193.92 | 568600 |
| 2025-05-01 | 183.71 | $190.49 | 656938 |
| 2025-04-30 | 180.58 | $187.57 | 603800 |
| 2025-04-29 | 177.65 | $184.83 | 1.1M |
| 2025-04-28 | 174.93 | $181.45 | 891400 |
| 2025-04-25 | 172.68 | $181.87 | 517400 |
| 2025-04-24 | 169.83 | $181.06 | 448445 |
| 2025-04-23 | 166.64 | $174.23 | 516746 |
| 2025-04-22 | 164.99 | $167.81 | 412525 |
| 2025-04-21 | 165.08 | $165.22 | 260826 |
| 2025-04-17 | 166.08 | $169.17 | 429100 |
| 2025-04-16 | 166.14 | $169.58 | 359217 |
| 2025-04-15 | 166.17 | $170.67 | 346902 |
| 2025-04-14 | 165.94 | $170.02 | 610400 |
| 2025-04-11 | 165.97 | $167.64 | 369600 |
| 2025-04-10 | 166.86 | $166.35 | 578400 |
| 2025-04-09 | 168.44 | $174.89 | 867662 |
| 2025-04-08 | 167.77 | $157.51 | 731401 |
| 2025-04-07 | 172.55 | $160.25 | 1.0M |
| 2025-04-04 | 177.58 | $157.29 | 1.1M |
| 2025-04-03 | 184.69 | $174.90 | 648000 |
| 2025-04-02 | 187.78 | $190.14 | 336441 |
| 2025-04-01 | 186.71 | $187.14 | 445403 |
| 2025-03-31 | 186.33 | $182.49 | 428002 |
| 2025-03-28 | 187.33 | $183.29 | 381910 |
| 2025-03-27 | 188.26 | $188.03 | 319407 |
| 2025-03-26 | 187.88 | $188.19 | 706238 |
| 2025-03-25 | 187.33 | $193.08 | 413600 |
| 2025-03-24 | 185.09 | $192.12 | 430522 |
| 2025-03-21 | 182.66 | $185.39 | 1.5M |
| 2025-03-20 | 181.83 | $186.59 | 480500 |
| 2025-03-19 | 180.44 | $187.10 | 589700 |
| 2025-03-18 | 178.61 | $184.74 | 605100 |
| 2025-03-17 | 177.17 | $182.32 | 414300 |
| 2025-03-14 | 176.23 | $180.53 | 335800 |
| 2025-03-13 | 175.69 | $176.86 | 465300 |
| 2025-03-12 | 176.27 | $178.83 | 469400 |
| 2025-03-11 | 176.41 | $177.93 | 607812 |
| 2025-03-10 | 176.93 | $173.24 | 599600 |
| 2025-03-07 | 179.11 | $176.35 | 550926 |
| 2025-03-06 | 180.83 | $177.29 | 471417 |
| 2025-03-05 | 182.67 | $182.88 | 414147 |
| 2025-03-04 | 183.18 | $178.28 | 490900 |
| 2025-03-03 | 185.29 | $184.33 | 405035 |
| 2025-02-28 | 185.95 | $189.00 | 330852 |
| 2025-02-27 | 185.30 | $184.59 | 351600 |
| 2025-02-26 | 185.91 | $183.91 | 347437 |
| 2025-02-25 | 186.88 | $182.85 | 326100 |
| 2025-02-24 | 188.41 | $183.06 | 338116 |
| 2025-02-21 | 190.20 | $184.74 | 478030 |
| 2025-02-20 | 191.82 | $189.99 | 310518 |
| 2025-02-19 | 192.11 | $191.57 | 280100 |
| 2025-02-18 | 191.92 | $190.45 | 482048 |
| 2025-02-14 | 192.01 | $186.53 | 478157 |
| 2025-02-13 | 193.31 | $190.73 | 389925 |
| 2025-02-12 | 193.52 | $190.95 | 336000 |
| 2025-02-11 | 193.65 | $193.27 | 362700 |
| 2025-02-10 | 193.01 | $193.09 | 420004 |
| 2025-02-07 | 192.22 | $195.22 | 693800 |
| 2025-02-06 | 190.52 | $194.29 | 701500 |
| 2025-02-05 | 188.70 | $189.96 | 529100 |
| 2025-02-04 | 187.80 | $184.50 | 1.2M |
| 2025-02-03 | 188.40 | $187.90 | 1.1M |
| 2025-01-31 | 188.00 | $185.25 | 612800 |
| 2025-01-30 | 188.30 | $185.90 | 301000 |
| 2025-01-29 | 188.41 | $183.59 | 282600 |
| 2025-01-28 | 189.21 | $185.05 | 421812 |
| 2025-01-27 | 189.66 | $184.09 | 400648 |
| 2025-01-24 | 190.44 | $187.95 | 266200 |
| 2025-01-23 | 190.08 | $189.26 | 340446 |
| 2025-01-22 | 189.14 | $189.63 | 345400 |
| 2025-01-21 | 187.80 | $192.47 | 417500 |
| 2025-01-17 | 185.19 | $189.12 | 434800 |
| 2025-01-16 | 183.01 | $187.96 | 436925 |
| 2025-01-15 | 180.66 | $183.66 | 257900 |
| 2025-01-14 | 179.11 | $184.10 | 336800 |
| 2025-01-13 | 177.06 | $180.10 | 388600 |
| 2025-01-10 | 175.80 | $178.35 | 520400 |
| 2025-01-08 | 174.81 | $182.11 | 398318 |
| 2025-01-07 | 172.41 | $178.13 | 529438 |
| 2025-01-06 | 170.75 | $177.12 | 471511 |
| 2025-01-03 | 169.07 | $174.66 | 474256 |
| 2025-01-02 | 167.84 | $171.38 | 552200 |
| 2024-12-31 | 167.42 | $166.42 | 285928 |
| 2024-12-30 | 168.52 | $168.13 | 258345 |
| 2024-12-27 | 169.37 | $169.91 | 195803 |
| 2024-12-26 | 169.88 | $171.68 | 220830 |
| 2024-12-24 | 169.99 | $170.78 | 126834 |
| 2024-12-23 | 170.44 | $170.22 | 351600 |
| 2024-12-20 | 171.21 | $168.70 | 912609 |
| 2024-12-19 | 172.66 | $168.14 | 330120 |
| 2024-12-18 | 174.63 | $167.65 | 334200 |
| 2024-12-17 | 177.20 | $172.62 | 401300 |
| 2024-12-16 | 178.75 | $174.72 | 297741 |
| 2024-12-13 | 179.97 | $175.10 | 276649 |
| 2024-12-12 | 181.29 | $176.23 | 312447 |
| 2024-12-11 | 182.52 | $179.54 | 360300 |
| 2024-12-10 | 182.92 | $182.12 | 559921 |
| 2024-12-09 | 182.53 | $179.73 | 506600 |
| 2024-12-06 | 182.77 | $179.71 | 310620 |
| 2024-12-05 | 183.00 | $181.32 | 378100 |
| 2024-12-04 | 182.70 | $183.84 | 477120 |
| 2024-12-03 | 181.48 | $181.17 | 509946 |
| 2024-12-02 | 180.77 | $178.35 | 482365 |
| 2024-11-29 | 180.73 | $180.32 | 349604 |
| 2024-11-27 | 180.00 | $179.05 | 827300 |
| 2024-11-26 | 179.45 | $187.29 | 1.7M |
| 2024-11-25 | 176.11 | $179.29 | 1.1M |
| 2024-11-22 | 174.52 | $176.05 | 840200 |
| 2024-11-21 | 173.58 | $172.54 | 557900 |
| 2024-11-20 | 173.51 | $172.17 | 813119 |
| 2024-11-19 | 173.50 | $170.85 | 584800 |
| 2024-11-18 | 173.87 | $169.91 | 289028 |
| 2024-11-15 | 174.58 | $169.55 | 282573 |
| 2024-11-14 | 175.51 | $172.89 | 352448 |
| 2024-11-13 | 175.52 | $175.71 | 349100 |
| 2024-11-12 | 174.59 | $175.23 | 384500 |
| 2024-11-11 | 173.55 | $176.64 | 377018 |
| 2024-11-08 | 171.79 | $178.45 | 499322 |
| 2024-11-07 | 169.02 | $176.97 | 1.0M |
| 2024-11-06 | 166.09 | $172.52 | 737000 |
| 2024-11-05 | 163.92 | $166.57 | 484408 |
| 2024-11-04 | 163.17 | $163.88 | 519949 |
| 2024-11-01 | 163.11 | $161.32 | 458409 |
| 2024-10-31 | 163.87 | $164.09 | 327527 |
| 2024-10-30 | 163.91 | $165.30 | 337400 |
| 2024-10-29 | 163.60 | $163.90 | 425600 |
| 2024-10-28 | 163.67 | $164.88 | 313001 |
| 2024-10-25 | 163.46 | $164.04 | 303701 |
| 2024-10-24 | 163.49 | $161.52 | 278600 |
| 2024-10-23 | 164.32 | $164.41 | 214816 |
| 2024-10-22 | 164.44 | $164.31 | 281148 |
| 2024-10-21 | 164.62 | $165.47 | 269322 |
| 2024-10-18 | 164.48 | $165.00 | 183720 |
| 2024-10-17 | 164.47 | $165.44 | 334900 |
| 2024-10-16 | 164.32 | $165.63 | 232246 |
| 2024-10-15 | 164.10 | $164.16 | 327800 |
| 2024-10-14 | 164.31 | $165.39 | 284200 |
| 2024-10-11 | 164.18 | $163.74 | 278300 |
| 2024-10-10 | 164.56 | $159.71 | 451746 |
| 2024-10-09 | 166.30 | $161.98 | 367800 |
| 2024-10-08 | 167.71 | $161.13 | 665937 |
| 2024-10-07 | 169.69 | $165.71 | 363200 |
| 2024-10-04 | 170.62 | $167.62 | 535905 |
| 2024-10-03 | 171.11 | $166.27 | 430100 |
| 2024-10-02 | 172.11 | $171.45 | 304000 |
| 2024-10-01 | 171.63 | $169.34 | 342638 |
| 2024-09-30 | 171.68 | $171.51 | 267200 |
| 2024-09-27 | 170.99 | $170.51 | 255114 |
| 2024-09-26 | 170.43 | $170.43 | 231600 |
| 2024-09-25 | 169.72 | $169.29 | 208416 |
| 2024-09-24 | 169.17 | $169.28 | 201500 |
| 2024-09-23 | 168.46 | $169.81 | 239041 |
| 2024-09-20 | 167.39 | $168.04 | 1.1M |
| 2024-09-19 | 166.62 | $167.77 | 482240 |
| 2024-09-18 | 165.73 | $164.42 | 413259 |
| 2024-09-17 | 165.68 | $165.09 | 349324 |
| 2024-09-16 | 165.39 | $163.14 | 417532 |
| 2024-09-13 | 165.62 | $165.11 | 313900 |
| 2024-09-12 | 165.25 | $167.24 | 352500 |
| 2024-09-11 | 164.10 | $164.84 | 348700 |
| 2024-09-10 | 163.44 | $163.23 | 456945 |
| 2024-09-09 | 163.13 | $164.36 | 467333 |
| 2024-09-06 | 162.38 | $159.41 | 514630 |
| 2024-09-05 | 163.02 | $161.72 | 467427 |
| 2024-09-04 | 163.06 | $162.05 | 551800 |
| 2024-09-03 | 163.00 | $159.37 | 460717 |
| 2024-08-30 | 163.75 | $166.65 | 523273 |
| 2024-08-29 | 162.36 | $166.83 | 421314 |
| 2024-08-28 | 160.59 | $164.83 | 575100 |
| 2024-08-27 | 159.08 | $166.14 | 494200 |
| 2024-08-26 | 156.85 | $162.65 | 250957 |
| 2024-08-23 | 155.26 | $162.52 | 435537 |
| 2024-08-22 | 153.42 | $159.14 | 308100 |
| 2024-08-21 | 152.32 | $158.59 | 392400 |
| 2024-08-20 | 151.22 | $153.74 | 218342 |
| 2024-08-19 | 151.51 | $155.47 | 268200 |
| 2024-08-16 | 151.41 | $155.66 | 288802 |
| 2024-08-15 | 151.33 | $156.13 | 341112 |
| 2024-08-14 | 151.20 | $154.41 | 363211 |
| 2024-08-13 | 151.69 | $156.04 | 387830 |
| 2024-08-12 | 151.90 | $156.24 | 338700 |
| 2024-08-09 | 152.21 | $156.92 | 319800 |
| 2024-08-08 | 152.51 | $157.61 | 339600 |
| 2024-08-07 | 152.79 | $152.98 | 510914 |
| 2024-08-06 | 154.74 | $153.95 | 537928 |
| 2024-08-05 | 156.95 | $152.82 | 648341 |
| 2024-08-02 | 160.12 | $152.36 | 697800 |
| 2024-08-01 | 164.23 | $154.91 | 916340 |
| 2024-07-31 | 168.53 | $155.99 | 1.3M |
| 2024-07-30 | 173.49 | $151.73 | 3.0M |
| 2024-07-29 | 180.91 | $183.19 | 593400 |
| 2024-07-26 | 180.00 | $183.13 | 484700 |
| 2024-07-25 | 178.89 | $179.34 | 494000 |
| 2024-07-24 | 178.74 | $177.17 | 387400 |
| 2024-07-23 | 179.24 | $183.83 | 274000 |
| 2024-07-22 | 177.73 | $179.84 | 307400 |
| 2024-07-19 | 177.17 | $176.54 | 391800 |
| 2024-07-18 | 177.53 | $178.03 | 359300 |
| 2024-07-17 | 177.52 | $179.43 | 694826 |
| 2024-07-16 | 177.06 | $187.23 | 380900 |
| 2024-07-15 | 174.04 | $179.02 | 222100 |
| 2024-07-12 | 173.00 | $176.70 | 204942 |
| 2024-07-11 | 172.51 | $177.07 | 239800 |
| 2024-07-10 | 171.83 | $176.70 | 305600 |
| 2024-07-09 | 171.18 | $173.11 | 268632 |
| 2024-07-08 | 171.59 | $172.84 | 287600 |
| 2024-07-05 | 172.22 | $172.10 | 300832 |
| 2024-07-03 | 173.29 | $174.08 | 141900 |
| 2024-07-02 | 174.02 | $172.38 | 356400 |
| 2024-07-01 | 175.49 | $171.41 | 477069 |
| 2024-06-28 | 177.64 | $174.38 | 684200 |
| 2024-06-27 | 179.34 | $177.29 | 302710 |
| 2024-06-26 | 180.51 | $176.69 | 307600 |
| 2024-06-25 | 182.14 | $179.50 | 474000 |
| 2024-06-24 | 183.22 | $180.79 | 568200 |
| 2024-06-21 | 184.13 | $183.16 | 692542 |
| 2024-06-20 | 184.47 | $184.23 | 339838 |
| 2024-06-18 | 184.52 | $185.51 | 352546 |
| 2024-06-17 | 184.15 | $184.53 | 315728 |
| 2024-06-14 | 183.98 | $180.10 | 461311 |
| 2024-06-13 | 185.15 | $184.70 | 314800 |
| 2024-06-12 | 185.08 | $185.22 | 380700 |
| 2024-06-11 | 184.78 | $181.09 | 295500 |
| 2024-06-10 | 185.69 | $183.03 | 336938 |
| 2024-06-07 | 186.12 | $182.21 | 253313 |
| 2024-06-06 | 186.85 | $182.07 | 358100 |
| 2024-06-05 | 187.70 | $185.32 | 285500 |
| 2024-06-04 | 187.64 | $183.42 | 249200 |
| 2024-06-03 | 188.07 | $184.65 | 304600 |
| 2024-05-31 | 188.12 | $186.50 | 576431 |
| 2024-05-30 | 187.48 | $185.01 | 332800 |
| 2024-05-29 | 187.07 | $182.77 | 497716 |
| 2024-05-28 | 187.16 | $185.25 | 484034 |
| 2024-05-24 | 186.38 | $184.56 | 361028 |
| 2024-05-23 | 185.52 | $181.75 | 388932 |
| 2024-05-22 | 185.23 | $182.32 | 271900 |
| 2024-05-21 | 184.58 | $182.49 | 450828 |
| 2024-05-20 | 183.59 | $181.43 | 379346 |
| 2024-05-17 | 182.59 | $179.50 | 300248 |
| 2024-05-16 | 181.84 | $178.35 | 395800 |
| 2024-05-15 | 181.16 | $178.69 | 562901 |
| 2024-05-14 | 180.08 | $177.22 | 572200 |
| 2024-05-13 | 179.08 | $176.88 | 302412 |
| 2024-05-10 | 177.83 | $177.26 | 447031 |
| 2024-05-09 | 176.03 | $179.25 | 253700 |
| 2024-05-08 | 173.08 | $178.14 | 501100 |
| 2024-05-07 | 169.70 | $176.45 | 872700 |
| 2024-05-06 | 166.01 | $173.15 | 1.1M |
| 2024-05-03 | 162.47 | $168.83 | 434529 |
| 2024-05-02 | 159.44 | $167.99 | 486500 |
| 2024-05-01 | 155.96 | $165.86 | 778500 |
| 2024-04-30 | 152.36 | $162.36 | 1.3M |
| 2024-04-29 | 149.07 | $151.07 | 1.2M |
| 2024-04-26 | 148.64 | $150.58 | 775947 |
| 2024-04-25 | 148.27 | $149.74 | 673600 |
| 2024-04-24 | 148.11 | $149.61 | 310025 |
| 2024-04-23 | 147.96 | $150.16 | 317631 |
| 2024-04-22 | 147.63 | $148.24 | 216513 |
| 2024-04-19 | 147.84 | $147.49 | 312411 |
| 2024-04-18 | 148.36 | $146.81 | 241700 |
| 2024-04-17 | 149.23 | $147.27 | 333600 |
| 2024-04-16 | 150.14 | $148.89 | 465225 |
| 2024-04-15 | 150.75 | $145.56 | 375300 |
| 2024-04-12 | 152.54 | $146.53 | 579000 |
| 2024-04-11 | 154.39 | $149.07 | 416918 |
| 2024-04-10 | 155.82 | $149.93 | 366804 |
| 2024-04-09 | 157.24 | $152.59 | 546841 |
| 2024-04-08 | 158.08 | $158.10 | 799700 |
| 2024-04-05 | 157.29 | $158.24 | 467700 |
| 2024-04-04 | 156.23 | $155.17 | 828000 |
| 2024-04-03 | 155.85 | $156.95 | 619800 |
| 2024-04-02 | 154.75 | $155.09 | 464364 |
| 2024-04-01 | 153.96 | $153.03 | 287746 |
| 2024-03-28 | 153.58 | $154.12 | 481267 |
| 2024-03-27 | 152.72 | $155.28 | 763700 |
| 2024-03-26 | 151.25 | $151.45 | 289100 |
| 2024-03-25 | 150.63 | $151.49 | 400000 |
| 2024-03-22 | 149.81 | $148.57 | 236300 |
| 2024-03-21 | 149.70 | $149.24 | 236100 |
| 2024-03-20 | 149.30 | $149.17 | 168700 |
| 2024-03-19 | 148.80 | $147.92 | 193318 |
| 2024-03-18 | 148.54 | $147.52 | 274600 |
| 2024-03-15 | 148.30 | $148.14 | 868300 |
| 2024-03-14 | 147.76 | $145.16 | 200000 |
| 2024-03-13 | 148.01 | $146.79 | 210000 |
| 2024-03-12 | 147.74 | $145.70 | 302910 |
| 2024-03-11 | 147.71 | $148.20 | 349900 |
| 2024-03-08 | 146.83 | $147.46 | 368000 |
| 2024-03-07 | 145.94 | $149.42 | 329200 |
| 2024-03-06 | 144.19 | $148.37 | 435300 |
| 2024-03-05 | 142.36 | $143.43 | 240708 |
| 2024-03-04 | 141.65 | $144.61 | 262922 |
| 2024-03-01 | 140.40 | $142.15 | 414200 |
| 2024-02-29 | 139.63 | $141.49 | 325000 |
| 2024-02-28 | 138.89 | $140.60 | 310100 |
| 2024-02-27 | 138.27 | $137.67 | 346243 |
| 2024-02-26 | 138.42 | $138.39 | 348600 |
| 2024-02-23 | 138.38 | $139.26 | 168517 |
| 2024-02-22 | 138.05 | $139.05 | 330000 |
| 2024-02-21 | 137.71 | $138.00 | 332600 |
| 2024-02-20 | 137.62 | $137.50 | 191139 |
| 2024-02-16 | 137.67 | $137.70 | 248537 |
| 2024-02-15 | 137.67 | $138.31 | 249434 |
| 2024-02-14 | 137.47 | $137.61 | 447200 |
| 2024-02-13 | 137.44 | $136.06 | 271750 |
| 2024-02-12 | 137.89 | $137.76 | 233743 |
| 2024-02-09 | 137.90 | $137.90 | 299619 |
| 2024-02-08 | 137.86 | $137.68 | 201144 |
| 2024-02-07 | 137.88 | $137.82 | 257900 |
| 2024-02-06 | 137.85 | $136.77 | 215501 |
| 2024-02-05 | 138.14 | $136.03 | 281045 |
| 2024-02-02 | 138.71 | $136.26 | 582500 |
| 2024-02-01 | 139.31 | $138.39 | 459000 |
| 2024-01-31 | 139.36 | $137.77 | 550720 |
| 2024-01-30 | 139.59 | $141.48 | 927011 |
| 2024-01-29 | 138.68 | $142.72 | 849100 |
| 2024-01-26 | 137.15 | $139.30 | 486670 |
| 2024-01-25 | 136.36 | $136.32 | 384034 |
| 2024-01-24 | 136.34 | $135.56 | 300334 |
| 2024-01-23 | 136.55 | $137.39 | 220700 |
| 2024-01-22 | 136.21 | $136.20 | 307500 |
| 2024-01-19 | 136.17 | $136.22 | 353634 |
| 2024-01-18 | 136.10 | $135.87 | 205000 |
| 2024-01-17 | 136.13 | $135.37 | 151624 |
| 2024-01-16 | 136.31 | $136.25 | 320244 |
| 2024-01-12 | 136.25 | $139.45 | 254811 |
| 2024-01-11 | 135.15 | $137.96 | 405649 |
| 2024-01-10 | 134.28 | $136.97 | 397807 |
| 2024-01-09 | 133.54 | $133.29 | 103500 |
| 2024-01-08 | 133.80 | $133.37 | 151200 |
| 2024-01-05 | 134.11 | $133.18 | 398600 |
| 2024-01-04 | 134.54 | $133.09 | 316936 |
| 2024-01-03 | 135.10 | $132.61 | 368000 |
| 2024-01-02 | 135.93 | $134.98 | 264400 |
| 2023-12-29 | 136.19 | $136.13 | 199046 |
| 2023-12-28 | 136.12 | $136.38 | 192400 |
| 2023-12-27 | 135.95 | $136.03 | 128341 |
| 2023-12-26 | 135.84 | $135.40 | 342400 |
| 2023-12-22 | 135.89 | $135.11 | 190400 |
| 2023-12-21 | 136.03 | $134.51 | 196300 |
| 2023-12-20 | 136.38 | $134.98 | 252604 |
| 2023-12-19 | 136.64 | $136.53 | 333345 |
| 2023-12-18 | 136.43 | $135.77 | 303500 |
| 2023-12-15 | 136.40 | $135.67 | 1.0M |
| 2023-12-14 | 136.38 | $136.06 | 386238 |
| 2023-12-13 | 136.19 | $137.55 | 426200 |
| 2023-12-12 | 135.48 | $136.07 | 516200 |
| 2023-12-11 | 135.05 | $133.54 | 264143 |
| 2023-12-08 | 135.30 | $133.55 | 322100 |
| 2023-12-07 | 135.58 | $133.53 | 601204 |
| 2023-12-06 | 135.91 | $134.81 | 358400 |
| 2023-12-05 | 135.86 | $136.19 | 495900 |
| 2023-12-04 | 135.34 | $138.56 | 417100 |
| 2023-12-01 | 133.92 | $135.49 | 380724 |
| 2023-11-30 | 133.14 | $135.18 | 1.2M |
| 2023-11-29 | 132.27 | $129.53 | 323200 |
| 2023-11-28 | 132.97 | $130.63 | 244200 |
| 2023-11-27 | 133.46 | $131.66 | 303300 |
| 2023-11-24 | 133.70 | $132.99 | 121800 |
| 2023-11-22 | 133.55 | $132.16 | 276800 |
| 2023-11-21 | 133.59 | $131.45 | 407800 |
| 2023-11-20 | 133.83 | $130.42 | 643003 |
| 2023-11-17 | 134.41 | $130.76 | 703400 |
| 2023-11-16 | 134.97 | $133.52 | 553200 |
| 2023-11-15 | 134.73 | $134.64 | 485345 |
| 2023-11-14 | 134.03 | $134.99 | 505200 |
| 2023-11-13 | 133.03 | $134.79 | 323600 |
| 2023-11-10 | 131.81 | $135.06 | 281000 |
| 2023-11-09 | 130.22 | $132.18 | 271500 |
| 2023-11-08 | 129.15 | $130.83 | 149300 |
| 2023-11-07 | 128.26 | $130.02 | 148200 |
| 2023-11-06 | 127.41 | $130.83 | 163000 |
| 2023-11-03 | 126.10 | $131.44 | 179222 |
| 2023-11-02 | 124.31 | $130.29 | 317200 |
| 2023-11-01 | 122.51 | $126.53 | 257016 |
| 2023-10-31 | 121.51 | $124.70 | 642313 |
| 2023-10-30 | 120.91 | $120.84 | 187920 |
| 2023-10-27 | 121.44 | $119.47 | 169747 |
| 2023-10-26 | 122.54 | $121.23 | 200000 |
| 2023-10-25 | 123.35 | $120.65 | 151031 |
| 2023-10-24 | 124.54 | $122.14 | 235900 |
| 2023-10-23 | 125.54 | $122.25 | 232202 |
| 2023-10-20 | 126.73 | $124.11 | 209401 |
| 2023-10-19 | 127.60 | $124.72 | 347446 |
| 2023-10-18 | 128.45 | $126.35 | 456035 |
| 2023-10-17 | 128.97 | $131.01 | 614911 |
| 2023-10-16 | 128.11 | $129.60 | 219900 |
| 2023-10-13 | 127.50 | $127.41 | 166800 |
| 2023-10-12 | 127.44 | $129.90 | 253400 |
| 2023-10-11 | 126.57 | $130.53 | 258103 |
| 2023-10-10 | 125.32 | $128.35 | 256813 |
| 2023-10-09 | 124.49 | $127.92 | 314500 |
| 2023-10-06 | 123.63 | $125.31 | 467900 |
| 2023-10-05 | 123.43 | $125.25 | 277300 |
| 2023-10-04 | 123.23 | $124.86 | 229300 |
| 2023-10-03 | 123.13 | $122.98 | 197109 |
| 2023-10-02 | 123.64 | $123.54 | 161025 |
| 2023-09-29 | 124.10 | $124.26 | 202059 |
| 2023-09-28 | 124.46 | $125.52 | 206800 |
| 2023-09-27 | 124.53 | $123.95 | 219500 |
| 2023-09-26 | 125.13 | $123.18 | 158616 |
| 2023-09-25 | 126.12 | $125.09 | 148000 |
| 2023-09-22 | 126.73 | $123.92 | 207100 |
| 2023-09-21 | 127.86 | $123.81 | 206000 |
| 2023-09-20 | 129.27 | $127.56 | 220468 |
| 2023-09-19 | 129.79 | $128.85 | 213643 |
| 2023-09-18 | 130.01 | $129.93 | 316800 |
| 2023-09-15 | 129.92 | $129.02 | 823300 |
| 2023-09-14 | 130.09 | $129.32 | 587922 |
| 2023-09-13 | 130.17 | $129.70 | 301814 |
| 2023-09-12 | 130.13 | $130.42 | 341400 |
| 2023-09-11 | 129.84 | $130.21 | 339530 |
| 2023-09-08 | 129.52 | $127.51 | 361810 |
| 2023-09-07 | 129.97 | $130.25 | 467900 |
| 2023-09-06 | 129.63 | $130.26 | 376435 |
| 2023-09-05 | 129.18 | $130.16 | 452200 |
| 2023-09-01 | 128.64 | $129.85 | 275800 |
| 2023-08-31 | 128.07 | $129.37 | 426416 |
| 2023-08-30 | 127.50 | $128.82 | 667900 |
| 2023-08-29 | 126.96 | $128.74 | 717706 |
| 2023-08-28 | 126.32 | $127.29 | 443400 |
| 2023-08-25 | 125.99 | $126.09 | 622120 |
| 2023-08-24 | 125.95 | $124.28 | 276332 |
| 2023-08-23 | 126.47 | $126.93 | 204531 |
| 2023-08-22 | 126.25 | $125.25 | 364035 |
| 2023-08-21 | 126.49 | $124.82 | 401949 |
| 2023-08-18 | 126.91 | $125.86 | 440380 |
| 2023-08-17 | 127.07 | $124.26 | 236100 |
| 2023-08-16 | 127.74 | $125.52 | 360527 |
| 2023-08-15 | 128.12 | $126.75 | 250342 |
| 2023-08-14 | 128.17 | $126.94 | 365300 |
| 2023-08-11 | 128.12 | $127.25 | 400734 |
| 2023-08-10 | 127.93 | $127.46 | 437400 |
| 2023-08-09 | 127.58 | $127.20 | 482500 |
| 2023-08-08 | 127.20 | $127.62 | 320507 |
| 2023-08-07 | 126.55 | $127.52 | 257805 |
| 2023-08-04 | 125.75 | $125.81 | 272700 |
| 2023-08-03 | 125.28 | $125.32 | 469906 |
| 2023-08-02 | 124.82 | $127.75 | 518200 |
| 2023-08-01 | 123.46 | $131.87 | 1.1M |
| 2023-07-31 | 120.46 | $120.38 | 444301 |
| 2023-07-28 | 120.43 | $119.24 | 183000 |
| 2023-07-27 | 120.73 | $119.63 | 225200 |
| 2023-07-26 | 120.96 | $119.90 | 205900 |
| 2023-07-25 | 121.14 | $120.15 | 202312 |
| 2023-07-24 | 121.25 | $120.38 | 129000 |
| 2023-07-21 | 121.29 | $120.47 | 160600 |
| 2023-07-20 | 121.27 | $121.09 | 138246 |
| 2023-07-19 | 121.03 | $120.25 | 211125 |
| 2023-07-18 | 120.97 | $121.69 | 196601 |
| 2023-07-17 | 120.40 | $120.40 | 205444 |
| 2023-07-14 | 120.09 | $119.36 | 143973 |
| 2023-07-13 | 120.01 | $119.83 | 330100 |
| 2023-07-12 | 119.73 | $120.11 | 243944 |
| 2023-07-11 | 119.26 | $120.08 | 217300 |
| 2023-07-10 | 118.67 | $118.59 | 199700 |
| 2023-07-07 | 118.39 | $117.47 | 287742 |
| 2023-07-06 | 118.37 | $116.65 | 183222 |
| 2023-07-05 | 118.57 | $117.67 | 182100 |
| 2023-07-03 | 118.46 | $118.41 | 97700 |
| 2023-06-30 | 118.05 | $118.91 | 302746 |
| 2023-06-29 | 117.35 | $117.86 | 205503 |
| 2023-06-28 | 116.79 | $116.87 | 170500 |
| 2023-06-27 | 116.39 | $116.31 | 251837 |
| 2023-06-26 | 116.04 | $115.10 | 143600 |
| 2023-06-23 | 115.96 | $114.15 | 338003 |
| 2023-06-22 | 116.13 | $115.75 | 340942 |
| 2023-06-21 | 115.79 | $117.20 | 243930 |
| 2023-06-20 | 114.87 | $115.79 | 299719 |
| 2023-06-16 | 114.17 | $114.24 | 519719 |
| 2023-06-15 | 113.76 | $114.57 | 288916 |
| 2023-06-14 | 113.12 | $113.17 | 284400 |
| 2023-06-13 | 112.75 | $113.46 | 345940 |
| 2023-06-12 | 112.18 | $112.97 | 257700 |
| 2023-06-09 | 111.61 | $111.89 | 304136 |
| 2023-06-08 | 111.22 | $113.31 | 374200 |
| 2023-06-07 | 110.27 | $111.93 | 233400 |
| 2023-06-06 | 109.53 | $109.74 | 160816 |
| 2023-06-05 | 109.29 | $109.03 | 274206 |
| 2023-06-02 | 109.21 | $110.77 | 278915 |
| 2023-06-01 | 108.53 | $107.57 | 223200 |
| 2023-05-31 | 108.70 | $105.41 | 368200 |
| 2023-05-30 | 109.57 | $107.53 | 272300 |
| 2023-05-26 | 109.92 | $107.86 | 236926 |
| 2023-05-25 | 110.22 | $106.32 | 192700 |
| 2023-05-24 | 111.02 | $106.99 | 227925 |
| 2023-05-23 | 111.74 | $108.02 | 308100 |
| 2023-05-22 | 112.23 | $109.59 | 251848 |
| 2023-05-19 | 112.26 | $109.56 | 234900 |
| 2023-05-18 | 112.25 | $111.25 | 302327 |
| 2023-05-17 | 111.64 | $110.66 | 308502 |
| 2023-05-16 | 111.00 | $108.33 | 245503 |
| 2023-05-15 | 110.88 | $108.82 | 399917 |
| 2023-05-12 | 110.52 | $107.45 | 233220 |
| 2023-05-11 | 110.42 | $107.73 | 367908 |
| 2023-05-10 | 110.14 | $109.32 | 343600 |
| 2023-05-09 | 109.21 | $109.10 | 296200 |
| 2023-05-08 | 108.07 | $108.68 | 203400 |
| 2023-05-05 | 106.73 | $108.88 | 293900 |
| 2023-05-04 | 104.97 | $106.77 | 571300 |
| 2023-05-03 | 103.43 | $110.90 | 937726 |
| 2023-05-02 | 100.18 | $113.81 | 1.7M |
| 2023-05-01 | 95.28 | $98.64 | 633000 |
| 2023-04-28 | 94.09 | $96.02 | 579400 |
| 2023-04-27 | 93.48 | $93.72 | 290103 |
| 2023-04-26 | 93.47 | $91.78 | 295500 |
| 2023-04-25 | 94.08 | $92.80 | 260017 |
| 2023-04-24 | 94.50 | $93.61 | 326500 |
| 2023-04-21 | 94.76 | $94.10 | 217425 |
| 2023-04-20 | 94.93 | $94.73 | 139300 |
| 2023-04-19 | 94.93 | $95.04 | 211118 |
| 2023-04-18 | 94.83 | $95.52 | 203542 |
| 2023-04-17 | 94.57 | $94.82 | 220300 |
| 2023-04-14 | 94.47 | $92.72 | 472418 |
| 2023-04-13 | 95.02 | $95.74 | 189500 |
| 2023-04-12 | 94.74 | $94.27 | 168300 |
| 2023-04-11 | 94.86 | $93.69 | 298600 |
| 2023-04-10 | 95.20 | $94.12 | 229800 |
| 2023-04-06 | 95.47 | $93.29 | 411406 |
| 2023-04-05 | 96.07 | $95.52 | 139500 |
| 2023-04-04 | 96.09 | $97.38 | 319631 |
| 2023-04-03 | 95.53 | $98.49 | 387026 |
| 2023-03-31 | 94.49 | $97.37 | 427405 |
| 2023-03-30 | 93.59 | $98.43 | 306800 |
| 2023-03-29 | 92.17 | $97.48 | 341430 |
| 2023-03-28 | 90.77 | $95.33 | 262814 |
| 2023-03-27 | 89.79 | $93.79 | 394200 |
| 2023-03-24 | 89.12 | $90.83 | 278348 |
| 2023-03-23 | 89.31 | $89.83 | 334945 |
| 2023-03-22 | 89.90 | $90.39 | 317256 |
| 2023-03-21 | 90.51 | $92.56 | 325200 |
| 2023-03-20 | 90.62 | $90.73 | 361000 |
| 2023-03-17 | 91.39 | $89.39 | 745300 |
| 2023-03-16 | 92.81 | $92.68 | 535900 |
| 2023-03-15 | 93.54 | $92.34 | 300521 |
| 2023-03-14 | 94.60 | $94.73 | 251342 |
| 2023-03-13 | 95.17 | $93.37 | 394000 |
| 2023-03-10 | 96.34 | $93.67 | 306400 |
| 2023-03-09 | 97.70 | $96.83 | 256348 |
| 2023-03-08 | 98.39 | $98.59 | 192923 |
| 2023-03-07 | 98.70 | $98.63 | 226100 |
| 2023-03-06 | 99.09 | $99.62 | 343536 |
| 2023-03-03 | 99.28 | $102.44 | 813302 |
| 2023-03-02 | 98.64 | $101.06 | 283125 |
| 2023-03-01 | 98.32 | $100.06 | 407532 |
| 2023-02-28 | 98.29 | $99.00 | 455504 |
| 2023-02-27 | 98.61 | $100.32 | 385511 |
| 2023-02-24 | 98.63 | $97.92 | 409317 |
| 2023-02-23 | 99.44 | $98.03 | 491200 |
| 2023-02-22 | 100.42 | $99.64 | 405942 |
| 2023-02-21 | 101.14 | $98.94 | 292400 |
| 2023-02-17 | 102.26 | $101.34 | 309927 |
| 2023-02-16 | 102.87 | $101.59 | 313600 |
| 2023-02-15 | 103.56 | $103.79 | 325413 |
| 2023-02-14 | 103.70 | $103.66 | 244026 |
| 2023-02-13 | 103.93 | $103.56 | 189900 |
| 2023-02-10 | 104.23 | $102.68 | 346117 |
| 2023-02-09 | 104.89 | $103.46 | 266034 |
| 2023-02-08 | 105.43 | $103.79 | 210826 |
| 2023-02-07 | 105.98 | $104.21 | 315903 |
| 2023-02-06 | 106.51 | $102.92 | 278809 |
| 2023-02-03 | 107.55 | $103.84 | 265843 |
| 2023-02-02 | 108.49 | $106.59 | 420143 |
| 2023-02-01 | 108.73 | $105.04 | 614053 |
| 2023-01-31 | 109.47 | $102.26 | 1.5M |
| 2023-01-30 | 111.21 | $109.33 | 350706 |
| 2023-01-27 | 111.03 | $110.65 | 298033 |
| 2023-01-26 | 110.33 | $109.76 | 232400 |
| 2023-01-25 | 109.70 | $108.71 | 211712 |
| 2023-01-24 | 109.19 | $109.23 | 288200 |
| 2023-01-23 | 108.35 | $108.18 | 261114 |
| 2023-01-20 | 107.59 | $106.99 | 324100 |
| 2023-01-19 | 106.98 | $104.68 | 316000 |
| 2023-01-18 | 106.91 | $106.12 | 403624 |
| 2023-01-17 | 106.31 | $107.86 | 316900 |
| 2023-01-13 | 104.96 | $107.65 | 421300 |
| 2023-01-12 | 103.34 | $105.18 | 295233 |
| 2023-01-11 | 102.08 | $103.31 | 243728 |
| 2023-01-10 | 101.11 | $102.50 | 278700 |
| 2023-01-09 | 100.14 | $102.13 | 298800 |
| 2023-01-06 | 99.04 | $102.19 | 370827 |
| 2023-01-05 | 97.65 | $99.69 | 391800 |
| 2023-01-04 | 96.73 | $100.85 | 374816 |
| 2023-01-03 | 95.24 | $97.95 | 246700 |
| 2022-12-30 | 94.33 | $96.61 | 180007 |
| 2022-12-29 | 93.64 | $96.42 | 248532 |
| 2022-12-28 | 92.87 | $93.77 | 188628 |
| 2022-12-27 | 92.78 | $95.21 | 208100 |
| 2022-12-23 | 92.23 | $94.04 | 249700 |
| 2022-12-22 | 91.95 | $92.67 | 214903 |
| 2022-12-21 | 92.06 | $94.29 | 269728 |
| 2022-12-20 | 91.71 | $91.25 | 229843 |
| 2022-12-19 | 92.26 | $90.69 | 311021 |
| 2022-12-16 | 93.12 | $91.52 | 662029 |
| 2022-12-15 | 93.93 | $91.80 | 223400 |
| 2022-12-14 | 94.84 | $95.11 | 347600 |
| 2022-12-13 | 94.91 | $95.92 | 245735 |
| 2022-12-12 | 94.73 | $95.54 | 323100 |
| 2022-12-09 | 94.65 | $92.92 | 205500 |
| 2022-12-08 | 95.38 | $93.80 | 192021 |
| 2022-12-07 | 95.99 | $93.94 | 198009 |
| 2022-12-06 | 96.68 | $93.86 | 257800 |
| 2022-12-05 | 97.55 | $96.30 | 281300 |
| 2022-12-02 | 97.81 | $97.38 | 275600 |
| 2022-12-01 | 97.77 | $96.21 | 372404 |
| 2022-11-30 | 98.07 | $95.80 | 289135 |
| 2022-11-29 | 98.54 | $94.45 | 260008 |
| 2022-11-28 | 99.51 | $94.53 | 394500 |
| 2022-11-25 | 100.63 | $98.73 | 91611 |
| 2022-11-23 | 100.61 | $98.35 | 234303 |
| 2022-11-22 | 100.66 | $99.15 | 397902 |
| 2022-11-21 | 100.42 | $98.46 | 364600 |
| 2022-11-18 | 100.28 | $97.56 | 601400 |
| 2022-11-17 | 100.34 | $98.04 | 455103 |
| 2022-11-16 | 100.20 | $97.97 | 382721 |
| 2022-11-15 | 99.98 | $99.58 | 477500 |
| 2022-11-14 | 99.14 | $99.62 | 297420 |
| 2022-11-11 | 98.03 | $100.02 | 235500 |
| 2022-11-10 | 96.50 | $99.97 | 348416 |
| 2022-11-09 | 94.60 | $94.80 | 389900 |
| 2022-11-08 | 93.87 | $95.40 | 419500 |
| 2022-11-07 | 92.76 | $93.49 | 197146 |
| 2022-11-04 | 91.97 | $91.77 | 217416 |
| 2022-11-03 | 91.51 | $89.61 | 216249 |
| 2022-11-02 | 91.62 | $90.35 | 195616 |
| 2022-11-01 | 91.48 | $92.35 | 238532 |
| 2022-10-31 | 90.64 | $91.70 | 277200 |
| 2022-10-28 | 89.81 | $92.80 | 273514 |
| 2022-10-27 | 88.41 | $89.08 | 240800 |
| 2022-10-26 | 87.88 | $88.04 | 359730 |
| 2022-10-25 | 87.55 | $89.18 | 260300 |
| 2022-10-24 | 86.77 | $88.17 | 296700 |
| 2022-10-21 | 86.15 | $87.10 | 269725 |
| 2022-10-20 | 85.72 | $85.82 | 202000 |
| 2022-10-19 | 85.61 | $87.50 | 264949 |
| 2022-10-18 | 84.96 | $88.61 | 261048 |
| 2022-10-17 | 83.82 | $86.65 | 240041 |
| 2022-10-14 | 83.08 | $84.25 | 315300 |
| 2022-10-13 | 82.96 | $84.45 | 627146 |
| 2022-10-12 | 82.78 | $83.46 | 204953 |
| 2022-10-11 | 82.90 | $85.56 | 310229 |
| 2022-10-10 | 82.43 | $84.43 | 132300 |
| 2022-10-07 | 82.26 | $84.26 | 181039 |
| 2022-10-06 | 82.15 | $85.22 | 189241 |
| 2022-10-05 | 81.76 | $86.54 | 257500 |
| 2022-10-04 | 80.92 | $87.36 | 309246 |
| 2022-10-03 | 79.71 | $83.24 | 247100 |
| 2022-09-30 | 79.61 | $80.26 | 327200 |
| 2022-09-29 | 80.52 | $80.79 | 267000 |
| 2022-09-28 | 81.54 | $81.94 | 515839 |
| 2022-09-27 | 82.49 | $80.27 | 464633 |
| 2022-09-26 | 84.26 | $82.00 | 260100 |
| 2022-09-23 | 85.94 | $82.90 | 349300 |
| 2022-09-22 | 87.76 | $84.66 | 343600 |
| 2022-09-21 | 89.48 | $87.18 | 633100 |
| 2022-09-20 | 90.81 | $89.37 | 632100 |
| 2022-09-19 | 91.78 | $91.10 | 637429 |
| 2022-09-16 | 92.45 | $90.00 | 1.1M |
| 2022-09-15 | 93.64 | $94.50 | 702427 |
| 2022-09-14 | 93.69 | $93.57 | 524100 |
| 2022-09-13 | 94.07 | $93.64 | 284914 |
| 2022-09-12 | 94.53 | $98.60 | 317100 |
| 2022-09-09 | 93.55 | $96.64 | 252900 |
| 2022-09-08 | 92.99 | $94.64 | 182144 |
| 2022-09-07 | 92.99 | $93.84 | 209700 |
| 2022-09-06 | 93.27 | $92.45 | 354237 |
| 2022-09-02 | 94.08 | $92.01 | 268200 |
| 2022-09-01 | 95.25 | $92.71 | 360804 |
| 2022-08-31 | 96.47 | $93.07 | 617500 |
| 2022-08-30 | 97.86 | $93.95 | 380800 |
| 2022-08-29 | 99.28 | $96.10 | 209900 |
| 2022-08-26 | 100.33 | $96.64 | 277611 |
| 2022-08-25 | 101.43 | $100.71 | 233800 |
| 2022-08-24 | 101.47 | $99.34 | 246114 |
| 2022-08-23 | 101.93 | $98.54 | 404114 |
| 2022-08-22 | 102.72 | $97.21 | 294685 |
| 2022-08-19 | 104.07 | $101.21 | 297327 |
| 2022-08-18 | 104.41 | $104.02 | 204900 |
| 2022-08-17 | 103.89 | $103.79 | 340532 |
| 2022-08-16 | 103.28 | $104.50 | 456200 |
| 2022-08-15 | 102.27 | $104.27 | 393706 |
| 2022-08-12 | 101.08 | $103.07 | 257929 |
| 2022-08-11 | 99.97 | $100.86 | 308000 |
| 2022-08-10 | 99.29 | $100.35 | 337900 |
| 2022-08-09 | 98.60 | $98.09 | 474400 |
| 2022-08-08 | 98.45 | $97.95 | 520500 |
| 2022-08-05 | 98.29 | $95.23 | 476347 |
| 2022-08-04 | 98.94 | $93.72 | 398937 |
| 2022-08-03 | 100.18 | $95.16 | 578807 |
| 2022-08-02 | 101.19 | $93.29 | 1.7M |
| 2022-08-01 | 102.97 | $104.79 | 449500 |
| 2022-07-29 | 101.45 | $104.70 | 394432 |
| 2022-07-28 | 99.57 | $102.11 | 256719 |
| 2022-07-27 | 98.06 | $99.98 | 364500 |
| 2022-07-26 | 96.86 | $97.81 | 162537 |
| 2022-07-25 | 96.06 | $98.03 | 257700 |
| 2022-07-22 | 94.99 | $96.94 | 240400 |
| 2022-07-21 | 94.01 | $97.76 | 289800 |
| 2022-07-20 | 92.56 | $96.14 | 248900 |
| 2022-07-19 | 91.31 | $94.54 | 229625 |
| 2022-07-18 | 90.29 | $90.26 | 290600 |
| 2022-07-15 | 90.43 | $89.71 | 251821 |
| 2022-07-14 | 90.79 | $89.21 | 214735 |
| 2022-07-13 | 91.41 | $90.12 | 256400 |
| 2022-07-12 | 91.89 | $91.66 | 293817 |
| 2022-07-11 | 92.01 | $92.03 | 129823 |
| 2022-07-08 | 92.05 | $93.01 | 141600 |
| 2022-07-07 | 91.80 | $93.22 | 183117 |
| 2022-07-06 | 91.45 | $91.88 | 244000 |
| 2022-07-05 | 91.48 | $92.09 | 254800 |
| 2022-07-01 | 91.47 | $93.48 | 285900 |
| 2022-06-30 | 91.04 | $92.49 | 297630 |
| 2022-06-29 | 90.87 | $91.84 | 262946 |
| 2022-06-28 | 90.91 | $92.52 | 250732 |
| 2022-06-27 | 90.78 | $93.55 | 245839 |
| 2022-06-24 | 90.34 | $93.75 | 452622 |
| 2022-06-23 | 89.78 | $89.64 | 186327 |
| 2022-06-22 | 90.47 | $90.67 | 276012 |
| 2022-06-21 | 91.03 | $91.16 | 288600 |
| 2022-06-17 | 91.61 | $90.08 | 946500 |
| 2022-06-16 | 92.72 | $88.27 | 387628 |
| 2022-06-15 | 94.70 | $92.15 | 363000 |
| 2022-06-14 | 95.91 | $90.80 | 380100 |
| 2022-06-13 | 97.86 | $92.93 | 358227 |
| 2022-06-10 | 99.58 | $96.34 | 312900 |
| 2022-06-09 | 100.61 | $99.23 | 275215 |
| 2022-06-08 | 100.97 | $101.06 | 231235 |
| 2022-06-07 | 100.83 | $102.62 | 235001 |
| 2022-06-06 | 100.17 | $101.70 | 272926 |
| 2022-06-03 | 99.68 | $101.40 | 271946 |
| 2022-06-02 | 99.20 | $102.78 | 371200 |
| 2022-06-01 | 98.21 | $101.38 | 265000 |
| 2022-05-31 | 97.48 | $101.61 | 374048 |
| 2022-05-27 | 96.56 | $102.24 | 233200 |
| 2022-05-26 | 95.29 | $100.02 | 251443 |
| 2022-05-25 | 94.52 | $97.36 | 329645 |
| 2022-05-24 | 94.49 | $97.40 | 320400 |
| 2022-05-23 | 94.53 | $97.23 | 338300 |
| 2022-05-20 | 94.72 | $95.40 | 399613 |
| 2022-05-19 | 95.62 | $96.98 | 700600 |
| 2022-05-18 | 96.30 | $99.02 | 267836 |
| 2022-05-17 | 96.59 | $101.60 | 401500 |
| 2022-05-16 | 96.21 | $98.82 | 309348 |
| 2022-05-13 | 96.73 | $99.92 | 293900 |
| 2022-05-12 | 97.13 | $98.88 | 725000 |
| 2022-05-11 | 98.05 | $97.50 | 596400 |
| 2022-05-10 | 99.72 | $97.16 | 541015 |
| 2022-05-09 | 101.97 | $98.34 | 659645 |
| 2022-05-06 | 104.42 | $104.25 | 445900 |
| 2022-05-05 | 105.63 | $105.29 | 537900 |
| 2022-05-04 | 106.85 | $106.77 | 734300 |
| 2022-05-03 | 107.95 | $102.00 | 1.6M |
| 2022-05-02 | 110.87 | $109.70 | 729403 |
| 2022-04-29 | 112.05 | $110.48 | 678700 |
| 2022-04-28 | 113.29 | $113.50 | 399695 |
| 2022-04-27 | 113.89 | $111.97 | 837800 |
| 2022-04-26 | 115.14 | $112.47 | 526600 |
| 2022-04-25 | 116.56 | $115.85 | 463000 |
| 2022-04-22 | 117.24 | $116.63 | 412503 |
| 2022-04-21 | 117.85 | $118.24 | 693800 |
| 2022-04-20 | 118.11 | $123.20 | 279700 |
| 2022-04-19 | 116.89 | $120.70 | 250200 |
| 2022-04-18 | 116.22 | $117.43 | 364543 |
| 2022-04-14 | 116.48 | $117.11 | 289821 |
| 2022-04-13 | 116.93 | $116.99 | 286121 |
| 2022-04-12 | 117.56 | $115.77 | 303836 |
| 2022-04-11 | 118.75 | $115.46 | 448700 |
| 2022-04-08 | 120.32 | $116.12 | 333514 |
| 2022-04-07 | 122.05 | $118.25 | 406600 |
| 2022-04-06 | 123.49 | $119.04 | 354700 |
| 2022-04-05 | 124.99 | $120.71 | 463137 |
| 2022-04-04 | 126.27 | $123.90 | 401839 |
| 2022-04-01 | 126.81 | $124.98 | 479845 |
| 2022-03-31 | 127.09 | $124.91 | 324932 |
| 2022-03-30 | 127.41 | $127.46 | 715200 |
| 2022-03-29 | 126.97 | $128.38 | 559416 |
| 2022-03-28 | 126.11 | $124.96 | 305002 |
| 2022-03-25 | 126.10 | $125.92 | 365122 |
| 2022-03-24 | 125.75 | $125.49 | 359700 |
| 2022-03-23 | 125.42 | $125.48 | 310700 |
| 2022-03-22 | 125.00 | $126.09 | 323349 |
| 2022-03-21 | 124.25 | $124.52 | 582500 |
| 2022-03-18 | 123.80 | $123.42 | 2.6M |
| 2022-03-17 | 123.57 | $124.86 | 658800 |
| 2022-03-16 | 122.80 | $123.27 | 700113 |
| 2022-03-15 | 122.34 | $124.24 | 598000 |
| 2022-03-14 | 121.45 | $122.17 | 594800 |
| 2022-03-11 | 120.99 | $121.82 | 347632 |
| 2022-03-10 | 120.52 | $120.93 | 365922 |
| 2022-03-09 | 120.21 | $119.46 | 492248 |
| 2022-03-08 | 120.28 | $116.51 | 348400 |
| 2022-03-07 | 121.27 | $115.43 | 303400 |
| 2022-03-04 | 122.79 | $118.60 | 337820 |
| 2022-03-03 | 123.60 | $121.24 | 570900 |
| 2022-03-02 | 123.70 | $124.14 | 566447 |
| 2022-03-01 | 122.86 | $121.74 | 602335 |
| 2022-02-28 | 122.53 | $124.63 | 662300 |
| 2022-02-25 | 121.17 | $122.96 | 551441 |
| 2022-02-24 | 119.99 | $119.88 | 445944 |
| 2022-02-23 | 119.49 | $117.95 | 365048 |
| 2022-02-22 | 119.46 | $117.13 | 662200 |
| 2022-02-18 | 119.63 | $120.34 | 481100 |
| 2022-02-17 | 118.77 | $120.23 | 441800 |
| 2022-02-16 | 117.73 | $120.96 | 436606 |
| 2022-02-15 | 116.19 | $118.81 | 328222 |
| 2022-02-14 | 114.96 | $115.49 | 493734 |
| 2022-02-11 | 114.50 | $114.50 | 702800 |
| 2022-02-10 | 114.22 | $116.38 | 464900 |
| 2022-02-09 | 113.28 | $117.30 | 609519 |
| 2022-02-08 | 111.82 | $115.05 | 533415 |
| 2022-02-07 | 110.76 | $112.13 | 366900 |
| 2022-02-04 | 110.39 | $110.25 | 384400 |
| 2022-02-03 | 110.53 | $110.64 | 464029 |
| 2022-02-02 | 110.59 | $111.51 | 476833 |
| 2022-02-01 | 110.40 | $109.46 | 587114 |
| 2022-01-31 | 110.82 | $110.27 | 551514 |
| 2022-01-28 | 111.07 | $108.86 | 366033 |
| 2022-01-27 | 111.83 | $107.47 | 340422 |
| 2022-01-26 | 113.19 | $109.38 | 279842 |
| 2022-01-25 | 114.23 | $110.78 | 223700 |
| 2022-01-24 | 115.03 | $112.26 | 297401 |
| 2022-01-21 | 115.52 | $111.47 | 380900 |
| 2022-01-20 | 116.32 | $114.04 | 374700 |
| 2022-01-19 | 116.45 | $115.66 | 219200 |
| 2022-01-18 | 116.05 | $116.62 | 255103 |
| 2022-01-14 | 115.22 | $117.67 | 426400 |
| 2022-01-13 | 113.83 | $115.22 | 215116 |
| 2022-01-12 | 112.89 | $113.93 | 207743 |
| 2022-01-11 | 112.12 | $113.45 | 266500 |
| 2022-01-10 | 111.31 | $110.55 | 322006 |
| 2022-01-07 | 111.23 | $112.04 | 351600 |
| 2022-01-06 | 110.64 | $110.42 | 223800 |
| 2022-01-05 | 110.42 | $110.39 | 325200 |
| 2022-01-04 | 110.15 | $112.65 | 243710 |
| 2022-01-03 | 109.10 | $110.48 | 207500 |
| 2021-12-31 | 108.49 | $109.46 | 149000 |
| 2021-12-30 | 108.08 | $109.85 | 204940 |
| 2021-12-29 | 107.46 | $109.79 | 129616 |
| 2021-12-28 | 106.72 | $109.68 | 113100 |
| 2021-12-27 | 105.88 | $108.99 | 140102 |
| 2021-12-23 | 105.09 | $107.73 | 172600 |
| 2021-12-22 | 104.55 | $106.22 | 224013 |
| 2021-12-21 | 104.41 | $106.56 | 226737 |
| 2021-12-20 | 104.17 | $102.75 | 235813 |
| 2021-12-17 | 105.12 | $105.78 | 795632 |
| 2021-12-16 | 105.36 | $106.03 | 187305 |
| 2021-12-15 | 105.60 | $107.42 | 360091 |
| 2021-12-14 | 105.50 | $105.58 | 188200 |
| 2021-12-13 | 106.00 | $106.47 | 256300 |
| 2021-12-10 | 106.37 | $108.24 | 208518 |
| 2021-12-09 | 106.30 | $107.84 | 227600 |
| 2021-12-08 | 106.39 | $108.93 | 249247 |
| 2021-12-07 | 106.19 | $107.79 | 210300 |
| 2021-12-06 | 106.36 | $107.79 | 233213 |
| 2021-12-03 | 106.63 | $106.51 | 267733 |
| 2021-12-02 | 107.40 | $107.66 | 300331 |
| 2021-12-01 | 108.03 | $102.67 | 363349 |
| 2021-11-30 | 110.42 | $105.80 | 383306 |
| 2021-11-29 | 112.38 | $109.11 | 344100 |
| 2021-11-26 | 113.75 | $108.03 | 313800 |
| 2021-11-24 | 115.76 | $114.79 | 133031 |
| 2021-11-23 | 116.08 | $116.18 | 194423 |
| 2021-11-22 | 116.03 | $115.81 | 342544 |
| 2021-11-19 | 116.08 | $114.17 | 539140 |
| 2021-11-18 | 116.66 | $114.45 | 327600 |
| 2021-11-17 | 117.28 | $115.66 | 308618 |
| 2021-11-16 | 117.63 | $114.64 | 187100 |
| 2021-11-15 | 118.38 | $116.57 | 175700 |
| 2021-11-12 | 118.65 | $117.26 | 123400 |
| 2021-11-11 | 118.75 | $118.17 | 104044 |
| 2021-11-10 | 118.55 | $119.64 | 155700 |
| 2021-11-09 | 117.83 | $119.41 | 124400 |
| 2021-11-08 | 117.00 | $118.93 | 156900 |
| 2021-11-05 | 116.13 | $120.52 | 268942 |
| 2021-11-04 | 114.56 | $115.42 | 242300 |
| 2021-11-03 | 114.26 | $116.40 | 179900 |
| 2021-11-02 | 113.59 | $115.37 | 140837 |
| 2021-11-01 | 113.10 | $115.66 | 239600 |
| 2021-10-29 | 112.44 | $112.95 | 187600 |
| 2021-10-28 | 112.50 | $112.39 | 198100 |
| 2021-10-27 | 112.77 | $110.75 | 139500 |
| 2021-10-26 | 113.64 | $113.02 | 140600 |
| 2021-10-25 | 114.00 | $113.32 | 249022 |
| 2021-10-22 | 114.35 | $114.28 | 148714 |
| 2021-10-21 | 114.49 | $115.00 | 207000 |
| 2021-10-20 | 114.44 | $114.93 | 490300 |
| 2021-10-19 | 114.41 | $114.45 | 198200 |
| 2021-10-18 | 114.55 | $114.51 | 242702 |
| 2021-10-15 | 114.71 | $115.46 | 202331 |
| 2021-10-14 | 114.61 | $115.83 | 145141 |
| 2021-10-13 | 114.39 | $115.44 | 158834 |
| 2021-10-12 | 114.26 | $114.57 | 139800 |
| 2021-10-11 | 114.40 | $114.54 | 191225 |
| 2021-10-08 | 114.60 | $115.11 | 349300 |
| 2021-10-07 | 114.69 | $115.63 | 223230 |
| 2021-10-06 | 114.64 | $115.32 | 213700 |
| 2021-10-05 | 114.71 | $116.13 | 140600 |
| 2021-10-04 | 114.55 | $116.28 | 185600 |
| 2021-10-01 | 114.34 | $117.64 | 297400 |
| 2021-09-30 | 113.68 | $113.20 | 428114 |
| 2021-09-29 | 114.32 | $113.58 | 573500 |
| 2021-09-28 | 115.00 | $113.79 | 304518 |
| 2021-09-27 | 115.79 | $115.84 | 265436 |
| 2021-09-24 | 116.13 | $114.95 | 222300 |
| 2021-09-23 | 116.85 | $115.37 | 633825 |
| 2021-09-22 | 117.61 | $116.17 | 525400 |
| 2021-09-21 | 118.30 | $114.98 | 346800 |
| 2021-09-20 | 119.53 | $117.32 | 403100 |
| 2021-09-17 | 120.29 | $116.37 | 1.4M |
| 2021-09-16 | 121.51 | $117.93 | 560500 |
| 2021-09-15 | 122.49 | $122.39 | 300200 |
| 2021-09-14 | 122.25 | $122.82 | 221100 |
| 2021-09-13 | 121.81 | $123.11 | 295900 |
| 2021-09-10 | 121.17 | $120.84 | 413923 |
| 2021-09-09 | 121.09 | $119.09 | 134406 |
| 2021-09-08 | 121.54 | $119.54 | 262700 |
| 2021-09-07 | 121.92 | $119.82 | 292000 |
| 2021-09-03 | 122.27 | $119.93 | 198600 |
| 2021-09-02 | 122.65 | $122.44 | 191000 |
| 2021-09-01 | 122.28 | $121.99 | 233623 |
| 2021-08-31 | 121.95 | $120.94 | 184300 |
| 2021-08-30 | 121.85 | $122.38 | 119600 |
| 2021-08-27 | 121.25 | $123.35 | 165723 |
| 2021-08-26 | 120.19 | $121.10 | 112616 |
| 2021-08-25 | 119.59 | $122.07 | 176900 |
| 2021-08-24 | 118.54 | $121.74 | 141743 |
| 2021-08-23 | 117.36 | $119.53 | 159029 |
| 2021-08-20 | 116.63 | $118.73 | 177600 |
| 2021-08-19 | 115.99 | $116.64 | 233514 |
| 2021-08-18 | 115.88 | $117.96 | 419221 |
| 2021-08-17 | 115.35 | $117.11 | 269000 |
| 2021-08-16 | 114.98 | $115.75 | 138051 |
| 2021-08-13 | 114.99 | $116.75 | 127700 |
| 2021-08-12 | 114.71 | $117.63 | 229244 |
| 2021-08-11 | 114.11 | $118.31 | 494300 |
| 2021-08-10 | 113.20 | $113.20 | 273344 |
| 2021-08-09 | 113.75 | $111.74 | 341432 |
| 2021-08-06 | 114.92 | $113.62 | 218000 |
| 2021-08-05 | 115.78 | $114.65 | 429437 |
| 2021-08-04 | 116.53 | $109.37 | 445172 |
| 2021-08-03 | 119.14 | $113.08 | 996138 |
| 2021-08-02 | 121.15 | $121.83 | 332021 |
| 2021-07-30 | 120.83 | $121.56 | 238001 |
| 2021-07-29 | 120.52 | $122.95 | 199643 |
| 2021-07-28 | 119.71 | $122.32 | 322919 |
| 2021-07-27 | 118.93 | $120.02 | 224000 |
| 2021-07-26 | 118.72 | $120.72 | 175400 |
| 2021-07-23 | 118.25 | $119.56 | 169000 |
| 2021-07-22 | 118.06 | $118.55 | 174600 |
| 2021-07-21 | 118.17 | $120.52 | 204200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
48.23
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.72
Average
53.79
Maximum
79.38
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 48.23 | $392.88 | 503800 |
| 2026-07-16 | 48.70 | $394.12 | 432497 |
| 2026-07-15 | 51.80 | $401.99 | 559104 |
| 2026-07-14 | 50.23 | $397.89 | 425852 |
| 2026-07-13 | 49.87 | $396.93 | 472700 |
| 2026-07-10 | 53.52 | $406.40 | 717516 |
| 2026-07-09 | 52.50 | $403.48 | 751700 |
| 2026-07-08 | 51.15 | $399.58 | 700138 |
| 2026-07-07 | 53.09 | $404.84 | 597122 |
| 2026-07-06 | 60.89 | $423.48 | 424900 |
| 2026-07-02 | 59.22 | $418.02 | 836000 |
| 2026-07-01 | 60.53 | $420.93 | 801462 |
| 2026-06-30 | 62.56 | $425.44 | 663000 |
| 2026-06-29 | 61.99 | $423.32 | 1.0M |
| 2026-06-26 | 65.71 | $431.62 | 2.6M |
| 2026-06-25 | 67.96 | $436.44 | 437527 |
| 2026-06-24 | 67.15 | $432.80 | 510264 |
| 2026-06-23 | 66.14 | $428.25 | 1.1M |
| 2026-06-22 | 65.82 | $426.82 | 1.2M |
| 2026-06-18 | 67.17 | $430.08 | 1.9M |
| 2026-06-17 | 69.14 | $434.83 | 720445 |
| 2026-06-16 | 66.54 | $421.54 | 1.5M |
| 2026-06-15 | 62.20 | $402.50 | 959000 |
| 2026-06-12 | 57.95 | $386.85 | 413214 |
| 2026-06-11 | 58.50 | $388.21 | 682300 |
| 2026-06-10 | 51.90 | $367.27 | 865628 |
| 2026-06-09 | 57.49 | $380.75 | 1.4M |
| 2026-06-08 | 49.45 | $359.79 | 670000 |
| 2026-06-05 | 48.55 | $357.74 | 655644 |
| 2026-06-04 | 49.62 | $360.36 | 598650 |
| 2026-06-03 | 45.06 | $350.03 | 711700 |
| 2026-06-02 | 42.50 | $344.70 | 789786 |
| 2026-06-01 | 41.06 | $341.76 | 844400 |
| 2026-05-29 | 44.00 | $350.03 | 892300 |
| 2026-05-28 | 45.86 | $354.96 | 548449 |
| 2026-05-27 | 47.10 | $358.21 | 372100 |
| 2026-05-26 | 48.27 | $361.25 | 1.2M |
| 2026-05-22 | 43.99 | $351.36 | 560970 |
| 2026-05-21 | 45.58 | $355.76 | 616832 |
| 2026-05-20 | 45.80 | $356.38 | 644154 |
| 2026-05-19 | 40.70 | $344.85 | 740276 |
| 2026-05-18 | 42.19 | $349.41 | 647311 |
| 2026-05-15 | 42.10 | $349.21 | 636630 |
| 2026-05-14 | 47.73 | $365.41 | 303638 |
| 2026-05-13 | 49.42 | $369.78 | 575100 |
| 2026-05-12 | 48.50 | $367.45 | 445344 |
| 2026-05-11 | 49.53 | $370.25 | 614800 |
| 2026-05-08 | 49.41 | $369.93 | 517800 |
| 2026-05-07 | 49.70 | $370.77 | 817758 |
| 2026-05-06 | 53.83 | $382.42 | 751476 |
| 2026-05-05 | 47.88 | $365.58 | 810735 |
| 2026-05-04 | 44.43 | $357.02 | 911314 |
| 2026-05-01 | 46.47 | $362.99 | 892261 |
| 2026-04-30 | 46.47 | $362.99 | 2.3M |
| 2026-04-29 | 45.71 | $360.98 | 1.3M |
| 2026-04-28 | 46.65 | $363.97 | 1.0M |
| 2026-04-27 | 47.46 | $366.63 | 1.2M |
| 2026-04-24 | 46.91 | $364.95 | 618000 |
| 2026-04-23 | 47.64 | $367.52 | 931400 |
| 2026-04-22 | 47.32 | $366.48 | 1.1M |
| 2026-04-21 | 51.25 | $380.28 | 764651 |
| 2026-04-20 | 55.54 | $393.80 | 560077 |
| 2026-04-17 | 55.88 | $394.83 | 817152 |
| 2026-04-16 | 50.32 | $374.91 | 779200 |
| 2026-04-15 | 56.50 | $393.11 | 568911 |
| 2026-04-14 | 60.43 | $403.25 | 547745 |
| 2026-04-13 | 59.36 | $399.23 | 645842 |
| 2026-04-10 | 56.38 | $388.48 | 523341 |
| 2026-04-09 | 57.90 | $392.53 | 628801 |
| 2026-04-08 | 58.81 | $394.97 | 801674 |
| 2026-04-07 | 53.15 | $375.17 | 488204 |
| 2026-04-06 | 54.48 | $378.88 | 430629 |
| 2026-04-02 | 52.31 | $371.78 | 553151 |
| 2026-04-01 | 53.71 | $375.87 | 926025 |
| 2026-03-31 | 47.88 | $357.92 | 609645 |
| 2026-03-30 | 41.48 | $341.52 | 511681 |
| 2026-03-27 | 44.53 | $351.17 | 454105 |
| 2026-03-26 | 46.03 | $355.66 | 498508 |
| 2026-03-25 | 52.14 | $372.08 | 431334 |
| 2026-03-24 | 50.97 | $368.99 | 411800 |
| 2026-03-23 | 48.13 | $361.65 | 526474 |
| 2026-03-20 | 44.69 | $353.35 | 1.3M |
| 2026-03-19 | 50.28 | $367.99 | 813105 |
| 2026-03-18 | 52.25 | $372.62 | 952675 |
| 2026-03-17 | 50.10 | $367.25 | 426109 |
| 2026-03-16 | 50.24 | $367.59 | 442300 |
| 2026-03-13 | 45.80 | $356.80 | 768940 |
| 2026-03-12 | 47.67 | $361.78 | 674379 |
| 2026-03-11 | 58.63 | $385.91 | 379300 |
| 2026-03-10 | 58.62 | $385.88 | 689832 |
| 2026-03-09 | 58.15 | $384.56 | 619979 |
| 2026-03-06 | 54.10 | $373.90 | 761238 |
| 2026-03-05 | 60.74 | $386.59 | 720251 |
| 2026-03-04 | 60.16 | $384.99 | 574857 |
| 2026-03-03 | 60.46 | $385.56 | 668925 |
| 2026-03-02 | 70.62 | $402.56 | 720677 |
| 2026-02-27 | 65.50 | $386.76 | 444300 |
| 2026-02-26 | 66.18 | $387.74 | 566607 |
| 2026-02-25 | 70.31 | $393.58 | 504248 |
| 2026-02-24 | 71.17 | $394.76 | 299909 |
| 2026-02-23 | 70.59 | $392.77 | 412500 |
| 2026-02-20 | 71.45 | $394.03 | 276509 |
| 2026-02-19 | 70.61 | $390.92 | 429816 |
| 2026-02-18 | 71.54 | $392.38 | 772044 |
| 2026-02-17 | 70.20 | $387.12 | 624260 |
| 2026-02-13 | 68.10 | $379.39 | 661935 |
| 2026-02-12 | 68.72 | $380.43 | 737607 |
| 2026-02-11 | 74.39 | $389.61 | 796821 |
| 2026-02-10 | 75.62 | $391.53 | 713900 |
| 2026-02-09 | 76.41 | $392.78 | 843679 |
| 2026-02-06 | 75.59 | $388.50 | 938732 |
| 2026-02-05 | 73.14 | $376.81 | 1.1M |
| 2026-02-04 | 72.36 | $373.31 | 1.3M |
| 2026-02-03 | 71.88 | $371.17 | 2.4M |
| 2026-02-02 | 57.58 | $327.25 | 1.0M |
| 2026-01-30 | 52.68 | $317.84 | 516533 |
| 2026-01-29 | 53.66 | $319.41 | 675622 |
| 2026-01-28 | 57.93 | $325.94 | 666800 |
| 2026-01-27 | 60.37 | $329.43 | 375224 |
| 2026-01-26 | 61.60 | $331.18 | 601700 |
| 2026-01-23 | 59.74 | $327.02 | 423848 |
| 2026-01-22 | 63.97 | $333.00 | 502800 |
| 2026-01-21 | 65.76 | $335.42 | 435700 |
| 2026-01-20 | 62.82 | $328.21 | 788100 |
| 2026-01-16 | 66.47 | $333.06 | 518101 |
| 2026-01-15 | 68.78 | $336.00 | 325208 |
| 2026-01-14 | 67.02 | $331.25 | 284400 |
| 2026-01-13 | 66.59 | $330.09 | 413951 |
| 2026-01-12 | 65.05 | $326.04 | 390924 |
| 2026-01-09 | 63.46 | $321.99 | 417231 |
| 2026-01-08 | 62.35 | $319.23 | 587907 |
| 2026-01-07 | 64.62 | $322.59 | 602114 |
| 2026-01-06 | 66.95 | $325.97 | 781207 |
| 2026-01-05 | 65.60 | $322.09 | 727907 |
| 2026-01-02 | 61.24 | $310.86 | 586975 |
| 2025-12-31 | 57.33 | $302.32 | 399406 |
| 2025-12-30 | 57.84 | $303.10 | 321407 |
| 2025-12-29 | 60.44 | $307.10 | 341525 |
| 2025-12-26 | 63.33 | $311.38 | 179000 |
| 2025-12-24 | 65.05 | $313.87 | 191900 |
| 2025-12-23 | 66.64 | $316.17 | 581900 |
| 2025-12-22 | 66.31 | $315.20 | 799413 |
| 2025-12-19 | 63.00 | $305.97 | 1.5M |
| 2025-12-18 | 57.55 | $293.23 | 630300 |
| 2025-12-17 | 54.87 | $287.85 | 784300 |
| 2025-12-16 | 59.19 | $294.42 | 443052 |
| 2025-12-15 | 61.96 | $298.34 | 530100 |
| 2025-12-12 | 61.79 | $297.95 | 776951 |
| 2025-12-11 | 62.28 | $298.68 | 384819 |
| 2025-12-10 | 58.65 | $290.19 | 665853 |
| 2025-12-09 | 57.54 | $287.76 | 618324 |
| 2025-12-08 | 64.84 | $298.47 | 664000 |
| 2025-12-05 | 68.68 | $303.45 | 473400 |
| 2025-12-04 | 68.03 | $301.64 | 590500 |
| 2025-12-03 | 64.09 | $291.66 | 644030 |
| 2025-12-02 | 69.27 | $298.04 | 567800 |
| 2025-12-01 | 71.16 | $300.25 | 715534 |
| 2025-11-28 | 71.09 | $300.03 | 308506 |
| 2025-11-26 | 70.47 | $298.15 | 773416 |
| 2025-11-25 | 68.96 | $293.67 | 1.7M |
| 2025-11-24 | 52.10 | $261.18 | 1.0M |
| 2025-11-21 | 53.39 | $262.70 | 682700 |
| 2025-11-20 | 50.22 | $258.58 | 608900 |
| 2025-11-19 | 50.88 | $259.41 | 253800 |
| 2025-11-18 | 49.53 | $257.64 | 258603 |
| 2025-11-17 | 51.21 | $259.86 | 351344 |
| 2025-11-14 | 51.64 | $260.44 | 713300 |
| 2025-11-13 | 53.77 | $263.29 | 347100 |
| 2025-11-12 | 63.05 | $274.03 | 622145 |
| 2025-11-11 | 60.08 | $269.15 | 298800 |
| 2025-11-10 | 62.36 | $271.49 | 437332 |
| 2025-11-07 | 59.09 | $266.31 | 489064 |
| 2025-11-06 | 57.59 | $264.10 | 479949 |
| 2025-11-05 | 56.37 | $262.32 | 502262 |
| 2025-11-04 | 53.94 | $258.89 | 309000 |
| 2025-11-03 | 56.37 | $261.69 | 499900 |
| 2025-10-31 | 56.74 | $262.11 | 471200 |
| 2025-10-30 | 59.69 | $265.49 | 680800 |
| 2025-10-29 | 61.39 | $267.38 | 463501 |
| 2025-10-28 | 58.52 | $262.54 | 395546 |
| 2025-10-27 | 62.08 | $266.47 | 450417 |
| 2025-10-24 | 61.71 | $265.82 | 539210 |
| 2025-10-23 | 60.58 | $263.79 | 710491 |
| 2025-10-22 | 49.07 | $247.40 | 395900 |
| 2025-10-21 | 55.39 | $254.14 | 384400 |
| 2025-10-20 | 53.57 | $251.98 | 447824 |
| 2025-10-17 | 49.52 | $247.51 | 424800 |
| 2025-10-16 | 49.01 | $246.97 | 601214 |
| 2025-10-15 | 53.30 | $251.50 | 617200 |
| 2025-10-14 | 57.35 | $255.34 | 326800 |
| 2025-10-13 | 55.83 | $253.51 | 353849 |
| 2025-10-10 | 50.00 | $247.20 | 491500 |
| 2025-10-09 | 54.95 | $251.73 | 411327 |
| 2025-10-08 | 54.92 | $251.70 | 332900 |
| 2025-10-07 | 58.12 | $254.49 | 382500 |
| 2025-10-06 | 62.92 | $258.33 | 370800 |
| 2025-10-03 | 62.45 | $257.72 | 625938 |
| 2025-10-02 | 59.81 | $254.37 | 375300 |
| 2025-10-01 | 59.47 | $253.95 | 491143 |
| 2025-09-30 | 58.48 | $252.71 | 548137 |
| 2025-09-29 | 52.51 | $245.95 | 557100 |
| 2025-09-26 | 56.07 | $249.09 | 843000 |
| 2025-09-25 | 50.90 | $243.96 | 635717 |
| 2025-09-24 | 42.93 | $237.54 | 370506 |
| 2025-09-23 | 44.58 | $239.08 | 446004 |
| 2025-09-22 | 46.20 | $240.56 | 422729 |
| 2025-09-19 | 42.93 | $238.11 | 1.3M |
| 2025-09-18 | 44.90 | $239.97 | 529946 |
| 2025-09-17 | 41.51 | $237.49 | 440518 |
| 2025-09-16 | 44.61 | $240.44 | 663200 |
| 2025-09-15 | 43.85 | $239.88 | 665300 |
| 2025-09-12 | 41.54 | $238.17 | 432700 |
| 2025-09-11 | 43.34 | $239.98 | 626119 |
| 2025-09-10 | 41.73 | $238.77 | 702500 |
| 2025-09-09 | 39.81 | $237.33 | 696822 |
| 2025-09-08 | 43.21 | $240.94 | 645650 |
| 2025-09-05 | 45.15 | $242.85 | 642396 |
| 2025-09-04 | 46.97 | $244.59 | 475700 |
| 2025-09-03 | 46.90 | $244.53 | 456403 |
| 2025-09-02 | 48.39 | $246.00 | 498748 |
| 2025-08-29 | 49.22 | $246.82 | 428916 |
| 2025-08-28 | 51.77 | $249.30 | 392800 |
| 2025-08-27 | 52.12 | $249.64 | 336617 |
| 2025-08-26 | 54.88 | $252.29 | 552819 |
| 2025-08-25 | 48.76 | $246.00 | 281200 |
| 2025-08-22 | 50.89 | $248.04 | 382045 |
| 2025-08-21 | 50.69 | $247.84 | 419232 |
| 2025-08-20 | 49.12 | $246.25 | 597623 |
| 2025-08-19 | 47.81 | $244.93 | 414400 |
| 2025-08-18 | 49.74 | $247.02 | 353800 |
| 2025-08-15 | 48.11 | $245.31 | 660500 |
| 2025-08-14 | 48.13 | $245.33 | 469710 |
| 2025-08-13 | 49.42 | $246.86 | 559300 |
| 2025-08-12 | 54.45 | $252.42 | 478600 |
| 2025-08-11 | 51.30 | $248.70 | 503035 |
| 2025-08-08 | 51.08 | $248.45 | 571300 |
| 2025-08-07 | 53.03 | $250.63 | 706064 |
| 2025-08-06 | 53.99 | $251.70 | 342500 |
| 2025-08-05 | 55.27 | $253.14 | 514229 |
| 2025-08-04 | 61.78 | $259.87 | 329179 |
| 2025-08-01 | 61.40 | $259.29 | 760714 |
| 2025-07-31 | 60.00 | $257.08 | 692244 |
| 2025-07-30 | 69.89 | $266.10 | 520726 |
| 2025-07-29 | 67.64 | $262.11 | 1.4M |
| 2025-07-28 | 65.43 | $258.50 | 910810 |
| 2025-07-25 | 64.64 | $257.26 | 551900 |
| 2025-07-24 | 63.36 | $255.25 | 303300 |
| 2025-07-23 | 65.77 | $257.38 | 421502 |
| 2025-07-22 | 61.82 | $251.29 | 421015 |
| 2025-07-21 | 65.17 | $254.15 | 395463 |
| 2025-07-18 | 70.61 | $258.43 | 634100 |
| 2025-07-17 | 70.05 | $257.42 | 565600 |
| 2025-07-16 | 67.88 | $253.64 | 502021 |
| 2025-07-15 | 66.72 | $251.74 | 413900 |
| 2025-07-14 | 66.61 | $251.56 | 530800 |
| 2025-07-11 | 62.48 | $245.14 | 744102 |
| 2025-07-10 | 63.84 | $246.30 | 636752 |
| 2025-07-09 | 71.07 | $252.03 | 440800 |
| 2025-07-08 | 69.84 | $249.85 | 790200 |
| 2025-07-07 | 74.93 | $253.50 | 514536 |
| 2025-07-03 | 74.36 | $252.34 | 296102 |
| 2025-07-02 | 72.58 | $248.82 | 575863 |
| 2025-07-01 | 70.08 | $244.35 | 901400 |
| 2025-06-30 | 71.10 | $245.09 | 634234 |
| 2025-06-27 | 72.28 | $245.96 | 653700 |
| 2025-06-26 | 74.42 | $247.55 | 725100 |
| 2025-06-25 | 72.40 | $243.42 | 306322 |
| 2025-06-24 | 72.03 | $242.68 | 476156 |
| 2025-06-23 | 71.53 | $241.67 | 420400 |
| 2025-06-20 | 69.59 | $237.89 | 783800 |
| 2025-06-18 | 70.92 | $238.99 | 671836 |
| 2025-06-17 | 69.71 | $236.57 | 459107 |
| 2025-06-16 | 68.87 | $234.94 | 406714 |
| 2025-06-13 | 67.37 | $232.06 | 486400 |
| 2025-06-12 | 70.62 | $234.95 | 611200 |
| 2025-06-11 | 69.71 | $233.05 | 647943 |
| 2025-06-10 | 68.06 | $229.72 | 728707 |
| 2025-06-09 | 73.61 | $234.56 | 549300 |
| 2025-06-06 | 73.67 | $234.61 | 346800 |
| 2025-06-05 | 73.14 | $233.33 | 417620 |
| 2025-06-04 | 74.44 | $234.51 | 718900 |
| 2025-06-03 | 72.95 | $230.66 | 1.1M |
| 2025-06-02 | 67.07 | $218.19 | 468513 |
| 2025-05-30 | 66.02 | $216.33 | 590419 |
| 2025-05-29 | 67.82 | $217.96 | 272341 |
| 2025-05-28 | 67.02 | $216.44 | 480247 |
| 2025-05-27 | 69.19 | $218.47 | 423000 |
| 2025-05-23 | 65.03 | $210.61 | 456037 |
| 2025-05-22 | 62.18 | $206.00 | 472900 |
| 2025-05-21 | 64.19 | $207.87 | 418725 |
| 2025-05-20 | 70.36 | $213.20 | 503055 |
| 2025-05-19 | 70.76 | $213.53 | 440533 |
| 2025-05-16 | 68.86 | $209.79 | 375823 |
| 2025-05-15 | 68.09 | $208.33 | 427303 |
| 2025-05-14 | 66.88 | $206.08 | 623500 |
| 2025-05-13 | 65.37 | $203.33 | 517825 |
| 2025-05-12 | 64.32 | $201.47 | 474030 |
| 2025-05-09 | 61.35 | $196.49 | 275524 |
| 2025-05-08 | 60.79 | $195.60 | 431600 |
| 2025-05-07 | 59.94 | $194.21 | 328329 |
| 2025-05-06 | 61.65 | $196.08 | 345683 |
| 2025-05-05 | 61.60 | $195.98 | 518016 |
| 2025-05-02 | 60.47 | $193.92 | 568600 |
| 2025-05-01 | 58.55 | $190.49 | 656938 |
| 2025-04-30 | 56.85 | $187.57 | 603800 |
| 2025-04-29 | 55.22 | $184.83 | 1.1M |
| 2025-04-28 | 53.14 | $181.45 | 891400 |
| 2025-04-25 | 53.43 | $181.87 | 517400 |
| 2025-04-24 | 52.95 | $181.06 | 448445 |
| 2025-04-23 | 48.76 | $174.23 | 516746 |
| 2025-04-22 | 44.34 | $167.81 | 412525 |
| 2025-04-21 | 42.43 | $165.22 | 260826 |
| 2025-04-17 | 44.64 | $169.17 | 429100 |
| 2025-04-16 | 44.88 | $169.58 | 359217 |
| 2025-04-15 | 45.47 | $170.67 | 346902 |
| 2025-04-14 | 45.06 | $170.02 | 610400 |
| 2025-04-11 | 43.57 | $167.64 | 369600 |
| 2025-04-10 | 42.78 | $166.35 | 578400 |
| 2025-04-09 | 46.94 | $174.89 | 867662 |
| 2025-04-08 | 34.64 | $157.51 | 731401 |
| 2025-04-07 | 35.89 | $160.25 | 1.0M |
| 2025-04-04 | 33.43 | $157.29 | 1.1M |
| 2025-04-03 | 42.67 | $174.90 | 648000 |
| 2025-04-02 | 55.23 | $190.14 | 336441 |
| 2025-04-01 | 52.62 | $187.14 | 445403 |
| 2025-03-31 | 48.18 | $182.49 | 428002 |
| 2025-03-28 | 48.93 | $183.29 | 381910 |
| 2025-03-27 | 53.63 | $188.03 | 319407 |
| 2025-03-26 | 53.79 | $188.19 | 706238 |
| 2025-03-25 | 59.09 | $193.08 | 413600 |
| 2025-03-24 | 58.32 | $192.12 | 430522 |
| 2025-03-21 | 52.39 | $185.39 | 1.5M |
| 2025-03-20 | 53.68 | $186.59 | 480500 |
| 2025-03-19 | 54.23 | $187.10 | 589700 |
| 2025-03-18 | 52.10 | $184.74 | 605100 |
| 2025-03-17 | 49.84 | $182.32 | 414300 |
| 2025-03-14 | 48.12 | $180.53 | 335800 |
| 2025-03-13 | 44.39 | $176.86 | 465300 |
| 2025-03-12 | 46.08 | $178.83 | 469400 |
| 2025-03-11 | 45.18 | $177.93 | 607812 |
| 2025-03-10 | 40.22 | $173.24 | 599600 |
| 2025-03-07 | 42.65 | $176.35 | 550926 |
| 2025-03-06 | 43.40 | $177.29 | 471417 |
| 2025-03-05 | 48.21 | $182.88 | 414147 |
| 2025-03-04 | 43.30 | $178.28 | 490900 |
| 2025-03-03 | 49.12 | $184.33 | 405035 |
| 2025-02-28 | 54.49 | $189.00 | 330852 |
| 2025-02-27 | 49.54 | $184.59 | 351600 |
| 2025-02-26 | 48.72 | $183.91 | 347437 |
| 2025-02-25 | 47.46 | $182.85 | 326100 |
| 2025-02-24 | 47.68 | $183.06 | 338116 |
| 2025-02-21 | 49.43 | $184.74 | 478030 |
| 2025-02-20 | 55.45 | $189.99 | 310518 |
| 2025-02-19 | 57.45 | $191.57 | 280100 |
| 2025-02-18 | 56.39 | $190.45 | 482048 |
| 2025-02-14 | 52.45 | $186.53 | 478157 |
| 2025-02-13 | 57.77 | $190.73 | 389925 |
| 2025-02-12 | 58.06 | $190.95 | 336000 |
| 2025-02-11 | 61.16 | $193.27 | 362700 |
| 2025-02-10 | 61.01 | $193.09 | 420004 |
| 2025-02-07 | 63.85 | $195.22 | 693800 |
| 2025-02-06 | 63.14 | $194.29 | 701500 |
| 2025-02-05 | 59.62 | $189.96 | 529100 |
| 2025-02-04 | 54.41 | $184.50 | 1.2M |
| 2025-02-03 | 58.91 | $187.90 | 1.1M |
| 2025-01-31 | 56.23 | $185.25 | 612800 |
| 2025-01-30 | 57.10 | $185.90 | 301000 |
| 2025-01-29 | 54.74 | $183.59 | 282600 |
| 2025-01-28 | 56.61 | $185.05 | 421812 |
| 2025-01-27 | 55.66 | $184.09 | 400648 |
| 2025-01-24 | 60.71 | $187.95 | 266200 |
| 2025-01-23 | 62.54 | $189.26 | 340446 |
| 2025-01-22 | 63.05 | $189.63 | 345400 |
| 2025-01-21 | 67.03 | $192.47 | 417500 |
| 2025-01-17 | 64.52 | $189.12 | 434800 |
| 2025-01-16 | 63.60 | $187.96 | 436925 |
| 2025-01-15 | 59.98 | $183.66 | 257900 |
| 2025-01-14 | 60.57 | $184.10 | 336800 |
| 2025-01-13 | 56.94 | $180.10 | 388600 |
| 2025-01-10 | 55.22 | $178.35 | 520400 |
| 2025-01-08 | 60.11 | $182.11 | 398318 |
| 2025-01-07 | 56.21 | $178.13 | 529438 |
| 2025-01-06 | 55.16 | $177.12 | 471511 |
| 2025-01-03 | 52.51 | $174.66 | 474256 |
| 2025-01-02 | 48.67 | $171.38 | 552200 |
| 2024-12-31 | 41.93 | $166.42 | 285928 |
| 2024-12-30 | 43.81 | $168.13 | 258345 |
| 2024-12-27 | 45.85 | $169.91 | 195803 |
| 2024-12-26 | 47.96 | $171.68 | 220830 |
| 2024-12-24 | 46.78 | $170.78 | 126834 |
| 2024-12-23 | 46.05 | $170.22 | 351600 |
| 2024-12-20 | 44.09 | $168.70 | 912609 |
| 2024-12-19 | 43.37 | $168.14 | 330120 |
| 2024-12-18 | 42.76 | $167.65 | 334200 |
| 2024-12-17 | 47.74 | $172.62 | 401300 |
| 2024-12-16 | 50.08 | $174.72 | 297741 |
| 2024-12-13 | 50.51 | $175.10 | 276649 |
| 2024-12-12 | 51.76 | $176.23 | 312447 |
| 2024-12-11 | 55.56 | $179.54 | 360300 |
| 2024-12-10 | 58.77 | $182.12 | 559921 |
| 2024-12-09 | 56.56 | $179.73 | 506600 |
| 2024-12-06 | 56.55 | $179.71 | 310620 |
| 2024-12-05 | 58.44 | $181.32 | 378100 |
| 2024-12-04 | 61.52 | $183.84 | 477120 |
| 2024-12-03 | 59.37 | $181.17 | 509946 |
| 2024-12-02 | 56.95 | $178.35 | 482365 |
| 2024-11-29 | 59.29 | $180.32 | 349604 |
| 2024-11-27 | 58.24 | $179.05 | 827300 |
| 2024-11-26 | 69.25 | $187.29 | 1.7M |
| 2024-11-25 | 62.76 | $179.29 | 1.1M |
| 2024-11-22 | 59.46 | $176.05 | 840200 |
| 2024-11-21 | 55.41 | $172.54 | 557900 |
| 2024-11-20 | 54.96 | $172.17 | 813119 |
| 2024-11-19 | 53.36 | $170.85 | 584800 |
| 2024-11-18 | 52.21 | $169.91 | 289028 |
| 2024-11-15 | 51.78 | $169.55 | 282573 |
| 2024-11-14 | 56.26 | $172.89 | 352448 |
| 2024-11-13 | 60.46 | $175.71 | 349100 |
| 2024-11-12 | 59.97 | $175.23 | 384500 |
| 2024-11-11 | 62.09 | $176.64 | 377018 |
| 2024-11-08 | 64.88 | $178.45 | 499322 |
| 2024-11-07 | 63.61 | $176.97 | 1.0M |
| 2024-11-06 | 59.41 | $172.52 | 737000 |
| 2024-11-05 | 52.45 | $166.57 | 484408 |
| 2024-11-04 | 48.67 | $163.88 | 519949 |
| 2024-11-01 | 44.69 | $161.32 | 458409 |
| 2024-10-31 | 48.56 | $164.09 | 327527 |
| 2024-10-30 | 50.37 | $165.30 | 337400 |
| 2024-10-29 | 48.25 | $163.90 | 425600 |
| 2024-10-28 | 49.66 | $164.88 | 313001 |
| 2024-10-25 | 48.43 | $164.04 | 303701 |
| 2024-10-24 | 44.58 | $161.52 | 278600 |
| 2024-10-23 | 48.53 | $164.41 | 214816 |
| 2024-10-22 | 48.38 | $164.31 | 281148 |
| 2024-10-21 | 49.99 | $165.47 | 269322 |
| 2024-10-18 | 49.34 | $165.00 | 183720 |
| 2024-10-17 | 49.91 | $165.44 | 334900 |
| 2024-10-16 | 50.15 | $165.63 | 232246 |
| 2024-10-15 | 48.33 | $164.16 | 327800 |
| 2024-10-14 | 49.78 | $165.39 | 284200 |
| 2024-10-11 | 47.78 | $163.74 | 278300 |
| 2024-10-10 | 42.48 | $159.71 | 451746 |
| 2024-10-09 | 44.92 | $161.98 | 367800 |
| 2024-10-08 | 43.77 | $161.13 | 665937 |
| 2024-10-07 | 49.00 | $165.71 | 363200 |
| 2024-10-04 | 51.44 | $167.62 | 535905 |
| 2024-10-03 | 49.76 | $166.27 | 430100 |
| 2024-10-02 | 56.94 | $171.45 | 304000 |
| 2024-10-01 | 54.39 | $169.34 | 342638 |
| 2024-09-30 | 57.72 | $171.51 | 267200 |
| 2024-09-27 | 56.56 | $170.51 | 255114 |
| 2024-09-26 | 56.47 | $170.43 | 231600 |
| 2024-09-25 | 55.20 | $169.29 | 208416 |
| 2024-09-24 | 55.18 | $169.28 | 201500 |
| 2024-09-23 | 55.87 | $169.81 | 239041 |
| 2024-09-20 | 54.06 | $168.04 | 1.1M |
| 2024-09-19 | 53.78 | $167.77 | 482240 |
| 2024-09-18 | 50.28 | $164.42 | 413259 |
| 2024-09-17 | 51.02 | $165.09 | 349324 |
| 2024-09-16 | 48.95 | $163.14 | 417532 |
| 2024-09-13 | 51.01 | $165.11 | 313900 |
| 2024-09-12 | 53.32 | $167.24 | 352500 |
| 2024-09-11 | 50.95 | $164.84 | 348700 |
| 2024-09-10 | 49.30 | $163.23 | 456945 |
| 2024-09-09 | 50.43 | $164.36 | 467333 |
| 2024-09-06 | 45.22 | $159.41 | 514630 |
| 2024-09-05 | 47.43 | $161.72 | 467427 |
| 2024-09-04 | 47.75 | $162.05 | 551800 |
| 2024-09-03 | 44.91 | $159.37 | 460717 |
| 2024-08-30 | 52.23 | $166.65 | 523273 |
| 2024-08-29 | 52.43 | $166.83 | 421314 |
| 2024-08-28 | 50.42 | $164.83 | 575100 |
| 2024-08-27 | 51.78 | $166.14 | 494200 |
| 2024-08-26 | 48.24 | $162.65 | 250957 |
| 2024-08-23 | 48.10 | $162.52 | 435537 |
| 2024-08-22 | 44.54 | $159.14 | 308100 |
| 2024-08-21 | 43.94 | $158.59 | 392400 |
| 2024-08-20 | 38.39 | $153.74 | 218342 |
| 2024-08-19 | 39.73 | $155.47 | 268200 |
| 2024-08-16 | 39.87 | $155.66 | 288802 |
| 2024-08-15 | 40.21 | $156.13 | 341112 |
| 2024-08-14 | 38.37 | $154.41 | 363211 |
| 2024-08-13 | 39.46 | $156.04 | 387830 |
| 2024-08-12 | 39.60 | $156.24 | 338700 |
| 2024-08-09 | 40.03 | $156.92 | 319800 |
| 2024-08-08 | 40.45 | $157.61 | 339600 |
| 2024-08-07 | 36.13 | $152.98 | 510914 |
| 2024-08-06 | 36.66 | $153.95 | 537928 |
| 2024-08-05 | 35.61 | $152.82 | 648341 |
| 2024-08-02 | 35.20 | $152.36 | 697800 |
| 2024-08-01 | 36.43 | $154.91 | 916340 |
| 2024-07-31 | 36.95 | $155.99 | 1.3M |
| 2024-07-30 | 33.38 | $151.73 | 3.0M |
| 2024-07-29 | 55.37 | $183.19 | 593400 |
| 2024-07-26 | 55.31 | $183.13 | 484700 |
| 2024-07-25 | 51.86 | $179.34 | 494000 |
| 2024-07-24 | 49.75 | $177.17 | 387400 |
| 2024-07-23 | 57.05 | $183.83 | 274000 |
| 2024-07-22 | 53.14 | $179.84 | 307400 |
| 2024-07-19 | 49.53 | $176.54 | 391800 |
| 2024-07-18 | 51.22 | $178.03 | 359300 |
| 2024-07-17 | 52.83 | $179.43 | 694826 |
| 2024-07-16 | 63.38 | $187.23 | 380900 |
| 2024-07-15 | 54.24 | $179.02 | 222100 |
| 2024-07-12 | 50.96 | $176.70 | 204942 |
| 2024-07-11 | 51.52 | $177.07 | 239800 |
| 2024-07-10 | 51.01 | $176.70 | 305600 |
| 2024-07-09 | 45.72 | $173.11 | 268632 |
| 2024-07-08 | 45.30 | $172.84 | 287600 |
| 2024-07-05 | 44.17 | $172.10 | 300832 |
| 2024-07-03 | 46.62 | $174.08 | 141900 |
| 2024-07-02 | 44.09 | $172.38 | 356400 |
| 2024-07-01 | 42.62 | $171.41 | 477069 |
| 2024-06-28 | 46.15 | $174.38 | 684200 |
| 2024-06-27 | 50.01 | $177.29 | 302710 |
| 2024-06-26 | 49.18 | $176.69 | 307600 |
| 2024-06-25 | 53.11 | $179.50 | 474000 |
| 2024-06-24 | 55.03 | $180.79 | 568200 |
| 2024-06-21 | 58.74 | $183.16 | 692542 |
| 2024-06-20 | 60.48 | $184.23 | 339838 |
| 2024-06-18 | 62.60 | $185.51 | 352546 |
| 2024-06-17 | 61.62 | $184.53 | 315728 |
| 2024-06-14 | 56.78 | $180.10 | 461311 |
| 2024-06-13 | 64.85 | $184.70 | 314800 |
| 2024-06-12 | 65.86 | $185.22 | 380700 |
| 2024-06-11 | 61.33 | $181.09 | 295500 |
| 2024-06-10 | 65.19 | $183.03 | 336938 |
| 2024-06-07 | 64.29 | $182.21 | 253313 |
| 2024-06-06 | 64.14 | $182.07 | 358100 |
| 2024-06-05 | 70.72 | $185.32 | 285500 |
| 2024-06-04 | 68.95 | $183.42 | 249200 |
| 2024-06-03 | 71.61 | $184.65 | 304600 |
| 2024-05-31 | 75.79 | $186.50 | 576431 |
| 2024-05-30 | 74.66 | $185.01 | 332800 |
| 2024-05-29 | 72.85 | $182.77 | 497716 |
| 2024-05-28 | 78.78 | $185.25 | 484034 |
| 2024-05-24 | 78.31 | $184.56 | 361028 |
| 2024-05-23 | 76.29 | $181.75 | 388932 |
| 2024-05-22 | 77.69 | $182.32 | 271900 |
| 2024-05-21 | 78.09 | $182.49 | 450828 |
| 2024-05-20 | 77.39 | $181.43 | 379346 |
| 2024-05-17 | 76.08 | $179.50 | 300248 |
| 2024-05-16 | 75.27 | $178.35 | 395800 |
| 2024-05-15 | 75.99 | $178.69 | 562901 |
| 2024-05-14 | 75.00 | $177.22 | 572200 |
| 2024-05-13 | 74.77 | $176.88 | 302412 |
| 2024-05-10 | 75.51 | $177.26 | 447031 |
| 2024-05-09 | 79.38 | $179.25 | 253700 |
| 2024-05-08 | 78.80 | $178.14 | 501100 |
| 2024-05-07 | 77.91 | $176.45 | 872700 |
| 2024-05-06 | 76.04 | $173.15 | 1.1M |
| 2024-05-03 | 73.22 | $168.83 | 434529 |
| 2024-05-02 | 72.62 | $167.99 | 486500 |
| 2024-05-01 | 71.07 | $165.86 | 778500 |
| 2024-04-30 | 68.27 | $162.36 | 1.3M |
| 2024-04-29 | 54.86 | $151.07 | 1.2M |
| 2024-04-26 | 54.06 | $150.58 | 775947 |
| 2024-04-25 | 52.69 | $149.74 | 673600 |
| 2024-04-24 | 52.48 | $149.61 | 310025 |
| 2024-04-23 | 53.43 | $150.16 | 317631 |
| 2024-04-22 | 50.48 | $148.24 | 216513 |
| 2024-04-19 | 49.28 | $147.49 | 312411 |
| 2024-04-18 | 48.21 | $146.81 | 241700 |
| 2024-04-17 | 48.87 | $147.27 | 333600 |
| 2024-04-16 | 51.24 | $148.89 | 465225 |
| 2024-04-15 | 46.15 | $145.56 | 375300 |
| 2024-04-12 | 47.52 | $146.53 | 579000 |
| 2024-04-11 | 51.32 | $149.07 | 416918 |
| 2024-04-10 | 52.67 | $149.93 | 366804 |
| 2024-04-09 | 57.10 | $152.59 | 546841 |
| 2024-04-08 | 68.41 | $158.10 | 799700 |
| 2024-04-05 | 68.74 | $158.24 | 467700 |
| 2024-04-04 | 65.26 | $155.17 | 828000 |
| 2024-04-03 | 69.52 | $156.95 | 619800 |
| 2024-04-02 | 67.41 | $155.09 | 464364 |
| 2024-04-01 | 64.85 | $153.03 | 287746 |
| 2024-03-28 | 67.52 | $154.12 | 481267 |
| 2024-03-27 | 70.45 | $155.28 | 763700 |
| 2024-03-26 | 65.79 | $151.45 | 289100 |
| 2024-03-25 | 65.89 | $151.49 | 400000 |
| 2024-03-22 | 61.74 | $148.57 | 236300 |
| 2024-03-21 | 63.42 | $149.24 | 236100 |
| 2024-03-20 | 63.32 | $149.17 | 168700 |
| 2024-03-19 | 61.55 | $147.92 | 193318 |
| 2024-03-18 | 60.98 | $147.52 | 274600 |
| 2024-03-15 | 62.35 | $148.14 | 868300 |
| 2024-03-14 | 58.05 | $145.16 | 200000 |
| 2024-03-13 | 61.71 | $146.79 | 210000 |
| 2024-03-12 | 60.11 | $145.70 | 302910 |
| 2024-03-11 | 66.12 | $148.20 | 349900 |
| 2024-03-08 | 65.14 | $147.46 | 368000 |
| 2024-03-07 | 70.26 | $149.42 | 329200 |
| 2024-03-06 | 69.02 | $148.37 | 435300 |
| 2024-03-05 | 61.94 | $143.43 | 240708 |
| 2024-03-04 | 65.33 | $144.61 | 262922 |
| 2024-03-01 | 61.12 | $142.15 | 414200 |
| 2024-02-29 | 59.87 | $141.49 | 325000 |
| 2024-02-28 | 58.16 | $140.60 | 310100 |
| 2024-02-27 | 51.71 | $137.67 | 346243 |
| 2024-02-26 | 53.64 | $138.39 | 348600 |
| 2024-02-23 | 56.04 | $139.26 | 168517 |
| 2024-02-22 | 55.59 | $139.05 | 330000 |
| 2024-02-21 | 53.29 | $138.00 | 332600 |
| 2024-02-20 | 52.17 | $137.50 | 191139 |
| 2024-02-16 | 52.65 | $137.70 | 248537 |
| 2024-02-15 | 54.09 | $138.31 | 249434 |
| 2024-02-14 | 52.68 | $137.61 | 447200 |
| 2024-02-13 | 49.40 | $136.06 | 271750 |
| 2024-02-12 | 53.24 | $137.76 | 233743 |
| 2024-02-09 | 53.57 | $137.90 | 299619 |
| 2024-02-08 | 53.14 | $137.68 | 201144 |
| 2024-02-07 | 53.44 | $137.82 | 257900 |
| 2024-02-06 | 51.50 | $136.77 | 215501 |
| 2024-02-05 | 50.11 | $136.03 | 281045 |
| 2024-02-02 | 50.54 | $136.26 | 582500 |
| 2024-02-01 | 54.64 | $138.39 | 459000 |
| 2024-01-31 | 53.60 | $137.77 | 550720 |
| 2024-01-30 | 61.64 | $141.48 | 927011 |
| 2024-01-29 | 64.72 | $142.72 | 849100 |
| 2024-01-26 | 59.40 | $139.30 | 486670 |
| 2024-01-25 | 53.61 | $136.32 | 384034 |
| 2024-01-24 | 51.95 | $135.56 | 300334 |
| 2024-01-23 | 56.58 | $137.39 | 220700 |
| 2024-01-22 | 54.05 | $136.20 | 307500 |
| 2024-01-19 | 54.10 | $136.22 | 353634 |
| 2024-01-18 | 53.37 | $135.87 | 205000 |
| 2024-01-17 | 52.36 | $135.37 | 151624 |
| 2024-01-16 | 54.34 | $136.25 | 320244 |
| 2024-01-12 | 62.52 | $139.45 | 254811 |
| 2024-01-11 | 59.85 | $137.96 | 405649 |
| 2024-01-10 | 57.95 | $136.97 | 397807 |
| 2024-01-09 | 49.55 | $133.29 | 103500 |
| 2024-01-08 | 49.76 | $133.37 | 151200 |
| 2024-01-05 | 49.29 | $133.18 | 398600 |
| 2024-01-04 | 49.07 | $133.09 | 316936 |
| 2024-01-03 | 47.95 | $132.61 | 368000 |
| 2024-01-02 | 53.48 | $134.98 | 264400 |
| 2023-12-29 | 56.49 | $136.13 | 199046 |
| 2023-12-28 | 57.16 | $136.38 | 192400 |
| 2023-12-27 | 56.48 | $136.03 | 128341 |
| 2023-12-26 | 55.26 | $135.40 | 342400 |
| 2023-12-22 | 54.71 | $135.11 | 190400 |
| 2023-12-21 | 53.58 | $134.51 | 196300 |
| 2023-12-20 | 54.59 | $134.98 | 252604 |
| 2023-12-19 | 58.02 | $136.53 | 333345 |
| 2023-12-18 | 56.76 | $135.77 | 303500 |
| 2023-12-15 | 56.59 | $135.67 | 1.0M |
| 2023-12-14 | 57.40 | $136.06 | 386238 |
| 2023-12-13 | 60.52 | $137.55 | 426200 |
| 2023-12-12 | 58.38 | $136.07 | 516200 |
| 2023-12-11 | 54.37 | $133.54 | 264143 |
| 2023-12-08 | 54.39 | $133.55 | 322100 |
| 2023-12-07 | 54.36 | $133.53 | 601204 |
| 2023-12-06 | 56.74 | $134.81 | 358400 |
| 2023-12-05 | 59.39 | $136.19 | 495900 |
| 2023-12-04 | 64.30 | $138.56 | 417100 |
| 2023-12-01 | 60.26 | $135.49 | 380724 |
| 2023-11-30 | 59.82 | $135.18 | 1.2M |
| 2023-11-29 | 50.38 | $129.53 | 323200 |
| 2023-11-28 | 52.67 | $130.63 | 244200 |
| 2023-11-27 | 54.89 | $131.66 | 303300 |
| 2023-11-24 | 57.88 | $132.99 | 121800 |
| 2023-11-22 | 56.47 | $132.16 | 276800 |
| 2023-11-21 | 55.26 | $131.45 | 407800 |
| 2023-11-20 | 53.47 | $130.42 | 643003 |
| 2023-11-17 | 54.15 | $130.76 | 703400 |
| 2023-11-16 | 60.03 | $133.52 | 553200 |
| 2023-11-15 | 62.65 | $134.64 | 485345 |
| 2023-11-14 | 63.47 | $134.99 | 505200 |
| 2023-11-13 | 63.21 | $134.79 | 323600 |
| 2023-11-10 | 63.79 | $135.06 | 281000 |
| 2023-11-09 | 60.03 | $132.18 | 271500 |
| 2023-11-08 | 58.09 | $130.83 | 149300 |
| 2023-11-07 | 56.90 | $130.02 | 148200 |
| 2023-11-06 | 58.48 | $130.83 | 163000 |
| 2023-11-03 | 59.66 | $131.44 | 179222 |
| 2023-11-02 | 58.14 | $130.29 | 317200 |
| 2023-11-01 | 52.60 | $126.53 | 257016 |
| 2023-10-31 | 49.50 | $124.70 | 642313 |
| 2023-10-30 | 41.90 | $120.84 | 187920 |
| 2023-10-27 | 38.79 | $119.47 | 169747 |
| 2023-10-26 | 41.50 | $121.23 | 200000 |
| 2023-10-25 | 40.19 | $120.65 | 151031 |
| 2023-10-24 | 42.51 | $122.14 | 235900 |
| 2023-10-23 | 42.68 | $122.25 | 232202 |
| 2023-10-20 | 45.66 | $124.11 | 209401 |
| 2023-10-19 | 46.68 | $124.72 | 347446 |
| 2023-10-18 | 49.47 | $126.35 | 456035 |
| 2023-10-17 | 59.06 | $131.01 | 614911 |
| 2023-10-16 | 56.65 | $129.60 | 219900 |
| 2023-10-13 | 52.51 | $127.41 | 166800 |
| 2023-10-12 | 58.54 | $129.90 | 253400 |
| 2023-10-11 | 60.21 | $130.53 | 258103 |
| 2023-10-10 | 56.11 | $128.35 | 256813 |
| 2023-10-09 | 55.24 | $127.92 | 314500 |
| 2023-10-06 | 49.51 | $125.31 | 467900 |
| 2023-10-05 | 49.37 | $125.25 | 277300 |
| 2023-10-04 | 48.48 | $124.86 | 229300 |
| 2023-10-03 | 43.96 | $122.98 | 197109 |
| 2023-10-02 | 45.08 | $123.54 | 161025 |
| 2023-09-29 | 46.53 | $124.26 | 202059 |
| 2023-09-28 | 49.15 | $125.52 | 206800 |
| 2023-09-27 | 45.51 | $123.95 | 219500 |
| 2023-09-26 | 43.63 | $123.18 | 158616 |
| 2023-09-25 | 47.49 | $125.09 | 148000 |
| 2023-09-22 | 44.64 | $123.92 | 207100 |
| 2023-09-21 | 44.37 | $123.81 | 206000 |
| 2023-09-20 | 52.68 | $127.56 | 220468 |
| 2023-09-19 | 56.11 | $128.85 | 213643 |
| 2023-09-18 | 59.18 | $129.93 | 316800 |
| 2023-09-15 | 57.31 | $129.02 | 823300 |
| 2023-09-14 | 58.14 | $129.32 | 587922 |
| 2023-09-13 | 59.18 | $129.70 | 301814 |
| 2023-09-12 | 61.14 | $130.42 | 341400 |
| 2023-09-11 | 60.78 | $130.21 | 339530 |
| 2023-09-08 | 55.78 | $127.51 | 361810 |
| 2023-09-07 | 63.60 | $130.25 | 467900 |
| 2023-09-06 | 63.63 | $130.26 | 376435 |
| 2023-09-05 | 63.46 | $130.16 | 452200 |
| 2023-09-01 | 62.95 | $129.85 | 275800 |
| 2023-08-31 | 62.18 | $129.37 | 426416 |
| 2023-08-30 | 61.30 | $128.82 | 667900 |
| 2023-08-29 | 61.18 | $128.74 | 717706 |
| 2023-08-28 | 58.91 | $127.29 | 443400 |
| 2023-08-25 | 56.93 | $126.09 | 622120 |
| 2023-08-24 | 53.73 | $124.28 | 276332 |
| 2023-08-23 | 59.92 | $126.93 | 204531 |
| 2023-08-22 | 56.93 | $125.25 | 364035 |
| 2023-08-21 | 56.13 | $124.82 | 401949 |
| 2023-08-18 | 58.62 | $125.86 | 440380 |
| 2023-08-17 | 55.75 | $124.26 | 236100 |
| 2023-08-16 | 58.80 | $125.52 | 360527 |
| 2023-08-15 | 61.94 | $126.75 | 250342 |
| 2023-08-14 | 62.42 | $126.94 | 365300 |
| 2023-08-11 | 63.20 | $127.25 | 400734 |
| 2023-08-10 | 63.71 | $127.46 | 437400 |
| 2023-08-09 | 63.36 | $127.20 | 482500 |
| 2023-08-08 | 64.30 | $127.62 | 320507 |
| 2023-08-07 | 64.18 | $127.52 | 257805 |
| 2023-08-04 | 62.10 | $125.81 | 272700 |
| 2023-08-03 | 61.50 | $125.32 | 469906 |
| 2023-08-02 | 66.52 | $127.75 | 518200 |
| 2023-08-01 | 76.60 | $131.87 | 1.1M |
| 2023-07-31 | 60.91 | $120.38 | 444301 |
| 2023-07-28 | 58.27 | $119.24 | 183000 |
| 2023-07-27 | 59.58 | $119.63 | 225200 |
| 2023-07-26 | 60.47 | $119.90 | 205900 |
| 2023-07-25 | 61.27 | $120.15 | 202312 |
| 2023-07-24 | 62.00 | $120.38 | 129000 |
| 2023-07-21 | 62.27 | $120.47 | 160600 |
| 2023-07-20 | 64.12 | $121.09 | 138246 |
| 2023-07-19 | 62.69 | $120.25 | 211125 |
| 2023-07-18 | 67.03 | $121.69 | 196601 |
| 2023-07-17 | 64.97 | $120.40 | 205444 |
| 2023-07-14 | 63.20 | $119.36 | 143973 |
| 2023-07-13 | 64.60 | $119.83 | 330100 |
| 2023-07-12 | 65.42 | $120.11 | 243944 |
| 2023-07-11 | 65.37 | $120.08 | 217300 |
| 2023-07-10 | 63.13 | $118.59 | 199700 |
| 2023-07-07 | 61.34 | $117.47 | 287742 |
| 2023-07-06 | 59.99 | $116.65 | 183222 |
| 2023-07-05 | 62.57 | $117.67 | 182100 |
| 2023-07-03 | 64.48 | $118.41 | 97700 |
| 2023-06-30 | 65.77 | $118.91 | 302746 |
| 2023-06-29 | 64.35 | $117.86 | 205503 |
| 2023-06-28 | 62.97 | $116.87 | 170500 |
| 2023-06-27 | 62.19 | $116.31 | 251837 |
| 2023-06-26 | 60.46 | $115.10 | 143600 |
| 2023-06-23 | 59.07 | $114.15 | 338003 |
| 2023-06-22 | 62.60 | $115.75 | 340942 |
| 2023-06-21 | 65.98 | $117.20 | 243930 |
| 2023-06-20 | 64.19 | $115.79 | 299719 |
| 2023-06-16 | 62.11 | $114.24 | 519719 |
| 2023-06-15 | 62.85 | $114.57 | 288916 |
| 2023-06-14 | 60.98 | $113.17 | 284400 |
| 2023-06-13 | 61.59 | $113.46 | 345940 |
| 2023-06-12 | 60.96 | $112.97 | 257700 |
| 2023-06-09 | 59.58 | $111.89 | 304136 |
| 2023-06-08 | 62.34 | $113.31 | 374200 |
| 2023-06-07 | 60.66 | $111.93 | 233400 |
| 2023-06-06 | 57.82 | $109.74 | 160816 |
| 2023-06-05 | 56.86 | $109.03 | 274206 |
| 2023-06-02 | 60.04 | $110.77 | 278915 |
| 2023-06-01 | 55.71 | $107.57 | 223200 |
| 2023-05-31 | 52.41 | $105.41 | 368200 |
| 2023-05-30 | 56.32 | $107.53 | 272300 |
| 2023-05-26 | 56.95 | $107.86 | 236926 |
| 2023-05-25 | 54.71 | $106.32 | 192700 |
| 2023-05-24 | 55.91 | $106.99 | 227925 |
| 2023-05-23 | 57.77 | $108.02 | 308100 |
| 2023-05-22 | 60.69 | $109.59 | 251848 |
| 2023-05-19 | 60.65 | $109.56 | 234900 |
| 2023-05-18 | 63.79 | $111.25 | 302327 |
| 2023-05-17 | 63.16 | $110.66 | 308502 |
| 2023-05-16 | 60.58 | $108.33 | 245503 |
| 2023-05-15 | 61.44 | $108.82 | 399917 |
| 2023-05-12 | 59.93 | $107.45 | 233220 |
| 2023-05-11 | 60.39 | $107.73 | 367908 |
| 2023-05-10 | 62.99 | $109.32 | 343600 |
| 2023-05-09 | 62.78 | $109.10 | 296200 |
| 2023-05-08 | 62.39 | $108.68 | 203400 |
| 2023-05-05 | 62.69 | $108.88 | 293900 |
| 2023-05-04 | 60.82 | $106.77 | 571300 |
| 2023-05-03 | 67.05 | $110.90 | 937726 |
| 2023-05-02 | 71.98 | $113.81 | 1.7M |
| 2023-05-01 | 55.93 | $98.64 | 633000 |
| 2023-04-28 | 51.35 | $96.02 | 579400 |
| 2023-04-27 | 46.74 | $93.72 | 290103 |
| 2023-04-26 | 42.37 | $91.78 | 295500 |
| 2023-04-25 | 44.18 | $92.80 | 260017 |
| 2023-04-24 | 45.66 | $93.61 | 326500 |
| 2023-04-21 | 46.55 | $94.10 | 217425 |
| 2023-04-20 | 47.69 | $94.73 | 139300 |
| 2023-04-19 | 48.24 | $95.04 | 211118 |
| 2023-04-18 | 49.07 | $95.52 | 203542 |
| 2023-04-17 | 47.82 | $94.82 | 220300 |
| 2023-04-14 | 43.90 | $92.72 | 472418 |
| 2023-04-13 | 48.93 | $95.74 | 189500 |
| 2023-04-12 | 46.07 | $94.27 | 168300 |
| 2023-04-11 | 44.91 | $93.69 | 298600 |
| 2023-04-10 | 45.60 | $94.12 | 229800 |
| 2023-04-06 | 44.03 | $93.29 | 411406 |
| 2023-04-05 | 47.53 | $95.52 | 139500 |
| 2023-04-04 | 50.74 | $97.38 | 319631 |
| 2023-04-03 | 52.75 | $98.49 | 387026 |
| 2023-03-31 | 50.88 | $97.37 | 427405 |
| 2023-03-30 | 52.76 | $98.43 | 306800 |
| 2023-03-29 | 51.23 | $97.48 | 341430 |
| 2023-03-28 | 47.57 | $95.33 | 262814 |
| 2023-03-27 | 44.75 | $93.79 | 394200 |
| 2023-03-24 | 38.74 | $90.83 | 278348 |
| 2023-03-23 | 36.53 | $89.83 | 334945 |
| 2023-03-22 | 37.24 | $90.39 | 317256 |
| 2023-03-21 | 40.14 | $92.56 | 325200 |
| 2023-03-20 | 36.16 | $90.73 | 361000 |
| 2023-03-17 | 33.06 | $89.39 | 745300 |
| 2023-03-16 | 37.28 | $92.68 | 535900 |
| 2023-03-15 | 36.49 | $92.34 | 300521 |
| 2023-03-14 | 39.87 | $94.73 | 251342 |
| 2023-03-13 | 36.70 | $93.37 | 394000 |
| 2023-03-10 | 37.11 | $93.67 | 306400 |
| 2023-03-09 | 41.78 | $96.83 | 256348 |
| 2023-03-08 | 44.76 | $98.59 | 192923 |
| 2023-03-07 | 44.82 | $98.63 | 226100 |
| 2023-03-06 | 46.51 | $99.62 | 343536 |
| 2023-03-03 | 51.79 | $102.44 | 813302 |
| 2023-03-02 | 49.10 | $101.06 | 283125 |
| 2023-03-01 | 47.08 | $100.06 | 407532 |
| 2023-02-28 | 44.86 | $99.00 | 455504 |
| 2023-02-27 | 47.20 | $100.32 | 385511 |
| 2023-02-24 | 41.99 | $97.92 | 409317 |
| 2023-02-23 | 42.17 | $98.03 | 491200 |
| 2023-02-22 | 44.86 | $99.64 | 405942 |
| 2023-02-21 | 43.37 | $98.94 | 292400 |
| 2023-02-17 | 47.56 | $101.34 | 309927 |
| 2023-02-16 | 48.02 | $101.59 | 313600 |
| 2023-02-15 | 52.24 | $103.79 | 325413 |
| 2023-02-14 | 52.01 | $103.66 | 244026 |
| 2023-02-13 | 51.83 | $103.56 | 189900 |
| 2023-02-10 | 50.32 | $102.68 | 346117 |
| 2023-02-09 | 51.69 | $103.46 | 266034 |
| 2023-02-08 | 52.26 | $103.79 | 210826 |
| 2023-02-07 | 52.96 | $104.21 | 315903 |
| 2023-02-06 | 51.03 | $102.92 | 278809 |
| 2023-02-03 | 52.49 | $103.84 | 265843 |
| 2023-02-02 | 57.13 | $106.59 | 420143 |
| 2023-02-01 | 55.00 | $105.04 | 614053 |
| 2023-01-31 | 50.84 | $102.26 | 1.5M |
| 2023-01-30 | 65.47 | $109.33 | 350706 |
| 2023-01-27 | 68.99 | $110.65 | 298033 |
| 2023-01-26 | 67.89 | $109.76 | 232400 |
| 2023-01-25 | 66.55 | $108.71 | 211712 |
| 2023-01-24 | 67.88 | $109.23 | 288200 |
| 2023-01-23 | 66.60 | $108.18 | 261114 |
| 2023-01-20 | 65.10 | $106.99 | 324100 |
| 2023-01-19 | 61.95 | $104.68 | 316000 |
| 2023-01-18 | 65.45 | $106.12 | 403624 |
| 2023-01-17 | 69.98 | $107.86 | 316900 |
| 2023-01-13 | 69.74 | $107.65 | 421300 |
| 2023-01-12 | 66.77 | $105.18 | 295233 |
| 2023-01-11 | 64.24 | $103.31 | 243728 |
| 2023-01-10 | 63.09 | $102.50 | 278700 |
| 2023-01-09 | 62.56 | $102.13 | 298800 |
| 2023-01-06 | 62.70 | $102.19 | 370827 |
| 2023-01-05 | 59.15 | $99.69 | 391800 |
| 2023-01-04 | 61.74 | $100.85 | 374816 |
| 2023-01-03 | 57.30 | $97.95 | 246700 |
| 2022-12-30 | 55.01 | $96.61 | 180007 |
| 2022-12-29 | 54.68 | $96.42 | 248532 |
| 2022-12-28 | 49.85 | $93.77 | 188628 |
| 2022-12-27 | 52.76 | $95.21 | 208100 |
| 2022-12-23 | 50.53 | $94.04 | 249700 |
| 2022-12-22 | 47.79 | $92.67 | 214903 |
| 2022-12-21 | 50.96 | $94.29 | 269728 |
| 2022-12-20 | 44.39 | $91.25 | 229843 |
| 2022-12-19 | 43.06 | $90.69 | 311021 |
| 2022-12-16 | 44.56 | $91.52 | 662029 |
| 2022-12-15 | 45.07 | $91.80 | 223400 |
| 2022-12-14 | 51.64 | $95.11 | 347600 |
| 2022-12-13 | 53.45 | $95.92 | 245735 |
| 2022-12-12 | 52.71 | $95.54 | 323100 |
| 2022-12-09 | 47.22 | $92.92 | 205500 |
| 2022-12-08 | 49.04 | $93.80 | 192021 |
| 2022-12-07 | 49.32 | $93.94 | 198009 |
| 2022-12-06 | 49.16 | $93.86 | 257800 |
| 2022-12-05 | 54.17 | $96.30 | 281300 |
| 2022-12-02 | 56.59 | $97.38 | 275600 |
| 2022-12-01 | 54.50 | $96.21 | 372404 |
| 2022-11-30 | 53.75 | $95.80 | 289135 |
| 2022-11-29 | 51.26 | $94.45 | 260008 |
| 2022-11-28 | 51.42 | $94.53 | 394500 |
| 2022-11-25 | 60.60 | $98.73 | 91611 |
| 2022-11-23 | 59.99 | $98.35 | 234303 |
| 2022-11-22 | 61.92 | $99.15 | 397902 |
| 2022-11-21 | 60.89 | $98.46 | 364600 |
| 2022-11-18 | 59.53 | $97.56 | 601400 |
| 2022-11-17 | 60.60 | $98.04 | 455103 |
| 2022-11-16 | 60.50 | $97.97 | 382721 |
| 2022-11-15 | 63.97 | $99.58 | 477500 |
| 2022-11-14 | 64.06 | $99.62 | 297420 |
| 2022-11-11 | 64.90 | $100.02 | 235500 |
| 2022-11-10 | 64.84 | $99.97 | 348416 |
| 2022-11-09 | 58.51 | $94.80 | 389900 |
| 2022-11-08 | 59.69 | $95.40 | 419500 |
| 2022-11-07 | 57.06 | $93.49 | 197146 |
| 2022-11-04 | 54.52 | $91.77 | 217416 |
| 2022-11-03 | 51.06 | $89.61 | 216249 |
| 2022-11-02 | 52.36 | $90.35 | 195616 |
| 2022-11-01 | 56.00 | $92.35 | 238532 |
| 2022-10-31 | 55.04 | $91.70 | 277200 |
| 2022-10-28 | 57.05 | $92.80 | 273514 |
| 2022-10-27 | 51.33 | $89.08 | 240800 |
| 2022-10-26 | 49.54 | $88.04 | 359730 |
| 2022-10-25 | 51.51 | $89.18 | 260300 |
| 2022-10-24 | 49.83 | $88.17 | 296700 |
| 2022-10-21 | 48.02 | $87.10 | 269725 |
| 2022-10-20 | 45.80 | $85.82 | 202000 |
| 2022-10-19 | 48.38 | $87.50 | 264949 |
| 2022-10-18 | 50.15 | $88.61 | 261048 |
| 2022-10-17 | 46.89 | $86.65 | 240041 |
| 2022-10-14 | 42.50 | $84.25 | 315300 |
| 2022-10-13 | 42.78 | $84.45 | 627146 |
| 2022-10-12 | 40.96 | $83.46 | 204953 |
| 2022-10-11 | 43.77 | $85.56 | 310229 |
| 2022-10-10 | 41.73 | $84.43 | 132300 |
| 2022-10-07 | 41.42 | $84.26 | 181039 |
| 2022-10-06 | 42.62 | $85.22 | 189241 |
| 2022-10-05 | 44.29 | $86.54 | 257500 |
| 2022-10-04 | 45.33 | $87.36 | 309246 |
| 2022-10-03 | 38.37 | $83.24 | 247100 |
| 2022-09-30 | 32.46 | $80.26 | 327200 |
| 2022-09-29 | 33.00 | $80.79 | 267000 |
| 2022-09-28 | 34.16 | $81.94 | 515839 |
| 2022-09-27 | 30.80 | $80.27 | 464633 |
| 2022-09-26 | 32.43 | $82.00 | 260100 |
| 2022-09-23 | 33.30 | $82.90 | 349300 |
| 2022-09-22 | 35.04 | $84.66 | 343600 |
| 2022-09-21 | 37.73 | $87.18 | 633100 |
| 2022-09-20 | 40.28 | $89.37 | 632100 |
| 2022-09-19 | 42.43 | $91.10 | 637429 |
| 2022-09-16 | 40.51 | $90.00 | 1.1M |
| 2022-09-15 | 46.55 | $94.50 | 702427 |
| 2022-09-14 | 44.93 | $93.57 | 524100 |
| 2022-09-13 | 45.03 | $93.64 | 284914 |
| 2022-09-12 | 52.69 | $98.60 | 317100 |
| 2022-09-09 | 49.46 | $96.64 | 252900 |
| 2022-09-08 | 45.89 | $94.64 | 182144 |
| 2022-09-07 | 44.39 | $93.84 | 209700 |
| 2022-09-06 | 41.73 | $92.45 | 354237 |
| 2022-09-02 | 40.88 | $92.01 | 268200 |
| 2022-09-01 | 41.80 | $92.71 | 360804 |
| 2022-08-31 | 42.27 | $93.07 | 617500 |
| 2022-08-30 | 43.39 | $93.95 | 380800 |
| 2022-08-29 | 46.24 | $96.10 | 209900 |
| 2022-08-26 | 46.98 | $96.64 | 277611 |
| 2022-08-25 | 53.02 | $100.71 | 233800 |
| 2022-08-24 | 51.00 | $99.34 | 246114 |
| 2022-08-23 | 49.81 | $98.54 | 404114 |
| 2022-08-22 | 47.80 | $97.21 | 294685 |
| 2022-08-19 | 53.98 | $101.21 | 297327 |
| 2022-08-18 | 59.07 | $104.02 | 204900 |
| 2022-08-17 | 58.77 | $103.79 | 340532 |
| 2022-08-16 | 60.07 | $104.50 | 456200 |
| 2022-08-15 | 59.79 | $104.27 | 393706 |
| 2022-08-12 | 58.38 | $103.07 | 257929 |
| 2022-08-11 | 55.64 | $100.86 | 308000 |
| 2022-08-10 | 55.00 | $100.35 | 337900 |
| 2022-08-09 | 52.05 | $98.09 | 474400 |
| 2022-08-08 | 51.86 | $97.95 | 520500 |
| 2022-08-05 | 48.16 | $95.23 | 476347 |
| 2022-08-04 | 45.96 | $93.72 | 398937 |
| 2022-08-03 | 47.79 | $95.16 | 578807 |
| 2022-08-02 | 45.09 | $93.29 | 1.7M |
| 2022-08-01 | 64.61 | $104.79 | 449500 |
| 2022-07-29 | 64.50 | $104.70 | 394432 |
| 2022-07-28 | 61.06 | $102.11 | 256719 |
| 2022-07-27 | 57.88 | $99.98 | 364500 |
| 2022-07-26 | 54.25 | $97.81 | 162537 |
| 2022-07-25 | 54.71 | $98.03 | 257700 |
| 2022-07-22 | 52.85 | $96.94 | 240400 |
| 2022-07-21 | 54.45 | $97.76 | 289800 |
| 2022-07-20 | 51.72 | $96.14 | 248900 |
| 2022-07-19 | 48.84 | $94.54 | 229625 |
| 2022-07-18 | 39.71 | $90.26 | 290600 |
| 2022-07-15 | 38.37 | $89.71 | 251821 |
| 2022-07-14 | 37.16 | $89.21 | 214735 |
| 2022-07-13 | 38.46 | $90.12 | 256400 |
| 2022-07-12 | 40.76 | $91.66 | 293817 |
| 2022-07-11 | 41.33 | $92.03 | 129823 |
| 2022-07-08 | 42.82 | $93.01 | 141600 |
| 2022-07-07 | 43.13 | $93.22 | 183117 |
| 2022-07-06 | 40.46 | $91.88 | 244000 |
| 2022-07-05 | 40.75 | $92.09 | 254800 |
| 2022-07-01 | 42.64 | $93.48 | 285900 |
| 2022-06-30 | 40.78 | $92.49 | 297630 |
| 2022-06-29 | 39.56 | $91.84 | 262946 |
| 2022-06-28 | 40.39 | $92.52 | 250732 |
| 2022-06-27 | 41.64 | $93.55 | 245839 |
| 2022-06-24 | 41.88 | $93.75 | 452622 |
| 2022-06-23 | 34.53 | $89.64 | 186327 |
| 2022-06-22 | 35.60 | $90.67 | 276012 |
| 2022-06-21 | 36.11 | $91.16 | 288600 |
| 2022-06-17 | 34.14 | $90.08 | 946500 |
| 2022-06-16 | 30.76 | $88.27 | 387628 |
| 2022-06-15 | 34.35 | $92.15 | 363000 |
| 2022-06-14 | 31.71 | $90.80 | 380100 |
| 2022-06-13 | 33.75 | $92.93 | 358227 |
| 2022-06-10 | 37.40 | $96.34 | 312900 |
| 2022-06-09 | 40.96 | $99.23 | 275215 |
| 2022-06-08 | 43.45 | $101.06 | 231235 |
| 2022-06-07 | 45.71 | $102.62 | 235001 |
| 2022-06-06 | 44.08 | $101.70 | 272926 |
| 2022-06-03 | 43.56 | $101.40 | 271946 |
| 2022-06-02 | 45.42 | $102.78 | 371200 |
| 2022-06-01 | 43.08 | $101.38 | 265000 |
| 2022-05-31 | 43.37 | $101.61 | 374048 |
| 2022-05-27 | 44.14 | $102.24 | 233200 |
| 2022-05-26 | 40.60 | $100.02 | 251443 |
| 2022-05-25 | 35.98 | $97.36 | 329645 |
| 2022-05-24 | 36.02 | $97.40 | 320400 |
| 2022-05-23 | 35.73 | $97.23 | 338300 |
| 2022-05-20 | 32.62 | $95.40 | 399613 |
| 2022-05-19 | 33.97 | $96.98 | 700600 |
| 2022-05-18 | 35.78 | $99.02 | 267836 |
| 2022-05-17 | 38.23 | $101.60 | 401500 |
| 2022-05-16 | 33.57 | $98.82 | 309348 |
| 2022-05-13 | 34.55 | $99.92 | 293900 |
| 2022-05-12 | 32.79 | $98.88 | 725000 |
| 2022-05-11 | 30.43 | $97.50 | 596400 |
| 2022-05-10 | 29.85 | $97.16 | 541015 |
| 2022-05-09 | 30.69 | $98.34 | 659645 |
| 2022-05-06 | 35.43 | $104.25 | 445900 |
| 2022-05-05 | 36.37 | $105.29 | 537900 |
| 2022-05-04 | 37.72 | $106.77 | 734300 |
| 2022-05-03 | 29.72 | $102.00 | 1.6M |
| 2022-05-02 | 37.01 | $109.70 | 729403 |
| 2022-04-29 | 37.90 | $110.48 | 678700 |
| 2022-04-28 | 41.60 | $113.50 | 399695 |
| 2022-04-27 | 38.72 | $111.97 | 837800 |
| 2022-04-26 | 39.32 | $112.47 | 526600 |
| 2022-04-25 | 43.68 | $115.85 | 463000 |
| 2022-04-22 | 44.76 | $116.63 | 412503 |
| 2022-04-21 | 47.06 | $118.24 | 693800 |
| 2022-04-20 | 55.37 | $123.20 | 279700 |
| 2022-04-19 | 51.25 | $120.70 | 250200 |
| 2022-04-18 | 44.93 | $117.43 | 364543 |
| 2022-04-14 | 44.25 | $117.11 | 289821 |
| 2022-04-13 | 44.01 | $116.99 | 286121 |
| 2022-04-12 | 41.54 | $115.77 | 303836 |
| 2022-04-11 | 40.92 | $115.46 | 448700 |
| 2022-04-08 | 41.82 | $116.12 | 333514 |
| 2022-04-07 | 44.88 | $118.25 | 406600 |
| 2022-04-06 | 46.07 | $119.04 | 354700 |
| 2022-04-05 | 48.65 | $120.71 | 463137 |
| 2022-04-04 | 54.16 | $123.90 | 401839 |
| 2022-04-01 | 56.21 | $124.98 | 479845 |
| 2022-03-31 | 56.10 | $124.91 | 324932 |
| 2022-03-30 | 61.03 | $127.46 | 715200 |
| 2022-03-29 | 62.93 | $128.38 | 559416 |
| 2022-03-28 | 58.36 | $124.96 | 305002 |
| 2022-03-25 | 60.34 | $125.92 | 365122 |
| 2022-03-24 | 59.76 | $125.49 | 359700 |
| 2022-03-23 | 59.75 | $125.48 | 310700 |
| 2022-03-22 | 60.89 | $126.09 | 323349 |
| 2022-03-21 | 58.97 | $124.52 | 582500 |
| 2022-03-18 | 57.59 | $123.42 | 2.6M |
| 2022-03-17 | 60.11 | $124.86 | 658800 |
| 2022-03-16 | 58.19 | $123.27 | 700113 |
| 2022-03-15 | 59.86 | $124.24 | 598000 |
| 2022-03-14 | 57.38 | $122.17 | 594800 |
| 2022-03-11 | 56.95 | $121.82 | 347632 |
| 2022-03-10 | 55.88 | $120.93 | 365922 |
| 2022-03-09 | 54.09 | $119.46 | 492248 |
| 2022-03-08 | 50.25 | $116.51 | 348400 |
| 2022-03-07 | 48.75 | $115.43 | 303400 |
| 2022-03-04 | 53.21 | $118.60 | 337820 |
| 2022-03-03 | 57.35 | $121.24 | 570900 |
| 2022-03-02 | 62.43 | $124.14 | 566447 |
| 2022-03-01 | 59.62 | $121.74 | 602335 |
| 2022-02-28 | 65.20 | $124.63 | 662300 |
| 2022-02-25 | 63.31 | $122.96 | 551441 |
| 2022-02-24 | 59.47 | $119.88 | 445944 |
| 2022-02-23 | 56.77 | $117.95 | 365048 |
| 2022-02-22 | 55.58 | $117.13 | 662200 |
| 2022-02-18 | 61.93 | $120.34 | 481100 |
| 2022-02-17 | 61.79 | $120.23 | 441800 |
| 2022-02-16 | 63.28 | $120.96 | 436606 |
| 2022-02-15 | 60.62 | $118.81 | 328222 |
| 2022-02-14 | 55.95 | $115.49 | 493734 |
| 2022-02-11 | 54.41 | $114.50 | 702800 |
| 2022-02-10 | 58.06 | $116.38 | 464900 |
| 2022-02-09 | 59.93 | $117.30 | 609519 |
| 2022-02-08 | 56.69 | $115.05 | 533415 |
| 2022-02-07 | 51.90 | $112.13 | 366900 |
| 2022-02-04 | 48.41 | $110.25 | 384400 |
| 2022-02-03 | 49.11 | $110.64 | 464029 |
| 2022-02-02 | 50.67 | $111.51 | 476833 |
| 2022-02-01 | 46.90 | $109.46 | 587114 |
| 2022-01-31 | 48.29 | $110.27 | 551514 |
| 2022-01-28 | 45.63 | $108.86 | 366033 |
| 2022-01-27 | 42.89 | $107.47 | 340422 |
| 2022-01-26 | 45.91 | $109.38 | 279842 |
| 2022-01-25 | 48.29 | $110.78 | 223700 |
| 2022-01-24 | 50.93 | $112.26 | 297401 |
| 2022-01-21 | 49.53 | $111.47 | 380900 |
| 2022-01-20 | 54.33 | $114.04 | 374700 |
| 2022-01-19 | 57.67 | $115.66 | 219200 |
| 2022-01-18 | 59.74 | $116.62 | 255103 |
| 2022-01-14 | 62.05 | $117.67 | 426400 |
| 2022-01-13 | 58.49 | $115.22 | 215116 |
| 2022-01-12 | 56.44 | $113.93 | 207743 |
| 2022-01-11 | 55.67 | $113.45 | 266500 |
| 2022-01-10 | 50.64 | $110.55 | 322006 |
| 2022-01-07 | 53.61 | $112.04 | 351600 |
| 2022-01-06 | 50.62 | $110.42 | 223800 |
| 2022-01-05 | 50.57 | $110.39 | 325200 |
| 2022-01-04 | 55.03 | $112.65 | 243710 |
| 2022-01-03 | 51.09 | $110.48 | 207500 |
| 2021-12-31 | 49.10 | $109.46 | 149000 |
| 2021-12-30 | 49.84 | $109.85 | 204940 |
| 2021-12-29 | 49.73 | $109.79 | 129616 |
| 2021-12-28 | 49.54 | $109.68 | 113100 |
| 2021-12-27 | 48.35 | $108.99 | 140102 |
| 2021-12-23 | 46.16 | $107.73 | 172600 |
| 2021-12-22 | 43.43 | $106.22 | 224013 |
| 2021-12-21 | 43.91 | $106.56 | 226737 |
| 2021-12-20 | 36.49 | $102.75 | 235813 |
| 2021-12-17 | 40.54 | $105.78 | 795632 |
| 2021-12-16 | 40.90 | $106.03 | 187305 |
| 2021-12-15 | 42.89 | $107.42 | 360091 |
| 2021-12-14 | 39.17 | $105.58 | 188200 |
| 2021-12-13 | 40.38 | $106.47 | 256300 |
| 2021-12-10 | 42.87 | $108.24 | 208518 |
| 2021-12-09 | 42.11 | $107.84 | 227600 |
| 2021-12-08 | 43.63 | $108.93 | 249247 |
| 2021-12-07 | 41.53 | $107.79 | 210300 |
| 2021-12-06 | 41.53 | $107.79 | 233213 |
| 2021-12-03 | 39.24 | $106.51 | 267733 |
| 2021-12-02 | 40.60 | $107.66 | 300331 |
| 2021-12-01 | 30.72 | $102.67 | 363349 |
| 2021-11-30 | 34.09 | $105.80 | 383306 |
| 2021-11-29 | 38.33 | $109.11 | 344100 |
| 2021-11-26 | 35.86 | $108.03 | 313800 |
| 2021-11-24 | 47.07 | $114.79 | 133031 |
| 2021-11-23 | 50.13 | $116.18 | 194423 |
| 2021-11-22 | 49.30 | $115.81 | 342544 |
| 2021-11-19 | 45.46 | $114.17 | 539140 |
| 2021-11-18 | 46.02 | $114.45 | 327600 |
| 2021-11-17 | 48.50 | $115.66 | 308618 |
| 2021-11-16 | 46.18 | $114.64 | 187100 |
| 2021-11-15 | 50.25 | $116.57 | 175700 |
| 2021-11-12 | 51.80 | $117.26 | 123400 |
| 2021-11-11 | 53.88 | $118.17 | 104044 |
| 2021-11-10 | 57.42 | $119.64 | 155700 |
| 2021-11-09 | 57.00 | $119.41 | 124400 |
| 2021-11-08 | 56.14 | $118.93 | 156900 |
| 2021-11-05 | 59.91 | $120.52 | 268942 |
| 2021-11-04 | 49.62 | $115.42 | 242300 |
| 2021-11-03 | 52.06 | $116.40 | 179900 |
| 2021-11-02 | 49.59 | $115.37 | 140837 |
| 2021-11-01 | 50.28 | $115.66 | 239600 |
| 2021-10-29 | 43.23 | $112.95 | 187600 |
| 2021-10-28 | 41.60 | $112.39 | 198100 |
| 2021-10-27 | 36.55 | $110.75 | 139500 |
| 2021-10-26 | 41.24 | $113.02 | 140600 |
| 2021-10-25 | 41.92 | $113.32 | 249022 |
| 2021-10-22 | 44.12 | $114.28 | 148714 |
| 2021-10-21 | 45.83 | $115.00 | 207000 |
| 2021-10-20 | 45.63 | $114.93 | 490300 |
| 2021-10-19 | 44.33 | $114.45 | 198200 |
| 2021-10-18 | 44.46 | $114.51 | 242702 |
| 2021-10-15 | 46.45 | $115.46 | 202331 |
| 2021-10-14 | 47.24 | $115.83 | 145141 |
| 2021-10-13 | 46.33 | $115.44 | 158834 |
| 2021-10-12 | 44.30 | $114.57 | 139800 |
| 2021-10-11 | 44.23 | $114.54 | 191225 |
| 2021-10-08 | 45.24 | $115.11 | 349300 |
| 2021-10-07 | 46.16 | $115.63 | 223230 |
| 2021-10-06 | 45.54 | $115.32 | 213700 |
| 2021-10-05 | 46.89 | $116.13 | 140600 |
| 2021-10-04 | 47.13 | $116.28 | 185600 |
| 2021-10-01 | 49.37 | $117.64 | 297400 |
| 2021-09-30 | 40.64 | $113.20 | 428114 |
| 2021-09-29 | 41.22 | $113.58 | 573500 |
| 2021-09-28 | 41.53 | $113.79 | 304518 |
| 2021-09-27 | 44.64 | $115.84 | 265436 |
| 2021-09-24 | 42.88 | $114.95 | 222300 |
| 2021-09-23 | 43.50 | $115.37 | 633825 |
| 2021-09-22 | 44.67 | $116.17 | 525400 |
| 2021-09-21 | 42.48 | $114.98 | 346800 |
| 2021-09-20 | 45.87 | $117.32 | 403100 |
| 2021-09-17 | 44.15 | $116.37 | 1.4M |
| 2021-09-16 | 46.46 | $117.93 | 560500 |
| 2021-09-15 | 54.12 | $122.39 | 300200 |
| 2021-09-14 | 54.95 | $122.82 | 221100 |
| 2021-09-13 | 55.50 | $123.11 | 295900 |
| 2021-09-10 | 51.95 | $120.84 | 413923 |
| 2021-09-09 | 48.97 | $119.09 | 134406 |
| 2021-09-08 | 49.72 | $119.54 | 262700 |
| 2021-09-07 | 50.18 | $119.82 | 292000 |
| 2021-09-03 | 50.35 | $119.93 | 198600 |
| 2021-09-02 | 54.40 | $122.44 | 191000 |
| 2021-09-01 | 53.77 | $121.99 | 233623 |
| 2021-08-31 | 52.30 | $120.94 | 184300 |
| 2021-08-30 | 54.56 | $122.38 | 119600 |
| 2021-08-27 | 56.11 | $123.35 | 165723 |
| 2021-08-26 | 53.18 | $121.10 | 112616 |
| 2021-08-25 | 54.67 | $122.07 | 176900 |
| 2021-08-24 | 54.26 | $121.74 | 141743 |
| 2021-08-23 | 51.42 | $119.53 | 159029 |
| 2021-08-20 | 50.36 | $118.73 | 177600 |
| 2021-08-19 | 47.52 | $116.64 | 233514 |
| 2021-08-18 | 49.21 | $117.96 | 419221 |
| 2021-08-17 | 48.09 | $117.11 | 269000 |
| 2021-08-16 | 46.27 | $115.75 | 138051 |
| 2021-08-13 | 47.43 | $116.75 | 127700 |
| 2021-08-12 | 48.44 | $117.63 | 229244 |
| 2021-08-11 | 49.21 | $118.31 | 494300 |
| 2021-08-10 | 42.70 | $113.20 | 273344 |
| 2021-08-09 | 40.63 | $111.74 | 341432 |
| 2021-08-06 | 42.50 | $113.62 | 218000 |
| 2021-08-05 | 43.55 | $114.65 | 429437 |
| 2021-08-04 | 35.86 | $109.37 | 445172 |
| 2021-08-03 | 39.44 | $113.08 | 996138 |
| 2021-08-02 | 50.85 | $121.83 | 332021 |
| 2021-07-30 | 50.43 | $121.56 | 238001 |
| 2021-07-29 | 52.63 | $122.95 | 199643 |
| 2021-07-28 | 51.72 | $122.32 | 322919 |
| 2021-07-27 | 48.29 | $120.02 | 224000 |
| 2021-07-26 | 49.30 | $120.72 | 175400 |
| 2021-07-23 | 47.57 | $119.56 | 169000 |
| 2021-07-22 | 46.05 | $118.55 | 174600 |
| 2021-07-21 | 48.67 | $120.52 | 204200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-84.40
2026-07-17
Close Price
$392.88
Vol: 503800
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -84.40 | $392.88 | 503800 |
| 2026-07-16 | -92.21 | $394.12 | 432497 |
| 2026-07-15 | -84.32 | $401.99 | 559104 |
| 2026-07-14 | -91.38 | $397.89 | 425852 |
| 2026-07-13 | -81.54 | $396.93 | 472700 |
| 2026-07-10 | -55.90 | $406.40 | 717516 |
| 2026-07-09 | -55.94 | $403.48 | 751700 |
| 2026-07-08 | -57.70 | $399.58 | 700138 |
| 2026-07-07 | -49.00 | $404.84 | 597122 |
| 2026-07-06 | -28.77 | $423.48 | 424900 |
| 2026-07-02 | -32.94 | $418.02 | 836000 |
| 2026-07-01 | -28.09 | $420.93 | 801462 |
| 2026-06-30 | -23.11 | $425.44 | 663000 |
| 2026-06-29 | -24.24 | $423.32 | 1.0M |
| 2026-06-26 | -16.95 | $431.62 | 2.6M |
| 2026-06-25 | -12.72 | $436.44 | 437527 |
| 2026-06-24 | -11.54 | $432.80 | 510264 |
| 2026-06-23 | -15.74 | $428.25 | 1.1M |
| 2026-06-22 | -17.07 | $426.82 | 1.2M |
| 2026-06-18 | -14.05 | $430.08 | 1.9M |
| 2026-06-17 | -0.47 | $434.83 | 720445 |
| 2026-06-16 | -4.29 | $421.54 | 1.5M |
| 2026-06-15 | -4.61 | $402.50 | 959000 |
| 2026-06-12 | -10.63 | $386.85 | 413214 |
| 2026-06-11 | -1.65 | $388.21 | 682300 |
| 2026-06-10 | -32.94 | $367.27 | 865628 |
| 2026-06-09 | -3.02 | $380.75 | 1.4M |
| 2026-06-08 | -38.65 | $359.79 | 670000 |
| 2026-06-05 | -47.78 | $357.74 | 655644 |
| 2026-06-04 | -53.52 | $360.36 | 598650 |
| 2026-06-03 | -74.13 | $350.03 | 711700 |
| 2026-06-02 | -84.76 | $344.70 | 789786 |
| 2026-06-01 | -90.62 | $341.76 | 844400 |
| 2026-05-29 | -82.85 | $350.03 | 892300 |
| 2026-05-28 | -71.86 | $354.96 | 548449 |
| 2026-05-27 | -64.62 | $358.21 | 372100 |
| 2026-05-26 | -57.84 | $361.25 | 1.2M |
| 2026-05-22 | -79.89 | $351.36 | 560970 |
| 2026-05-21 | -70.08 | $355.76 | 616832 |
| 2026-05-20 | -68.70 | $356.38 | 644154 |
| 2026-05-19 | -94.40 | $344.85 | 740276 |
| 2026-05-18 | -94.92 | $349.41 | 647311 |
| 2026-05-15 | -95.69 | $349.21 | 636630 |
| 2026-05-14 | -65.92 | $365.41 | 303638 |
| 2026-05-13 | -57.79 | $369.78 | 575100 |
| 2026-05-12 | -63.61 | $367.45 | 445344 |
| 2026-05-11 | -61.33 | $370.25 | 614800 |
| 2026-05-08 | -61.87 | $369.93 | 517800 |
| 2026-05-07 | -60.46 | $370.77 | 817758 |
| 2026-05-06 | -41.02 | $382.42 | 751476 |
| 2026-05-05 | -69.13 | $365.58 | 810735 |
| 2026-05-04 | -83.41 | $357.02 | 911314 |
| 2026-05-01 | -73.45 | $362.99 | 892261 |
| 2026-04-30 | -73.45 | $362.99 | 2.3M |
| 2026-04-29 | -92.04 | $360.98 | 1.3M |
| 2026-04-28 | -69.85 | $363.97 | 1.0M |
| 2026-04-27 | -59.18 | $366.63 | 1.2M |
| 2026-04-24 | -61.64 | $364.95 | 618000 |
| 2026-04-23 | -57.87 | $367.52 | 931400 |
| 2026-04-22 | -59.40 | $366.48 | 1.1M |
| 2026-04-21 | -39.17 | $380.28 | 764651 |
| 2026-04-20 | -19.35 | $393.80 | 560077 |
| 2026-04-17 | -17.84 | $394.83 | 817152 |
| 2026-04-16 | -47.04 | $374.91 | 779200 |
| 2026-04-15 | -20.36 | $393.11 | 568911 |
| 2026-04-14 | -5.50 | $403.25 | 547745 |
| 2026-04-13 | -1.35 | $399.23 | 645842 |
| 2026-04-10 | -18.80 | $388.48 | 523341 |
| 2026-04-09 | -12.19 | $392.53 | 628801 |
| 2026-04-08 | -8.20 | $394.97 | 801674 |
| 2026-04-07 | -35.50 | $375.17 | 488204 |
| 2026-04-06 | -28.93 | $378.88 | 430629 |
| 2026-04-02 | -41.51 | $371.78 | 553151 |
| 2026-04-01 | -34.26 | $375.87 | 926025 |
| 2026-03-31 | -66.08 | $357.92 | 609645 |
| 2026-03-30 | -95.15 | $341.52 | 511681 |
| 2026-03-27 | -95.88 | $351.17 | 454105 |
| 2026-03-26 | -90.86 | $355.66 | 498508 |
| 2026-03-25 | -59.35 | $372.08 | 431334 |
| 2026-03-24 | -65.28 | $368.99 | 411800 |
| 2026-03-23 | -79.37 | $361.65 | 526474 |
| 2026-03-20 | -95.30 | $353.35 | 1.3M |
| 2026-03-19 | -70.13 | $367.99 | 813105 |
| 2026-03-18 | -60.86 | $372.62 | 952675 |
| 2026-03-17 | -71.61 | $367.25 | 426109 |
| 2026-03-16 | -70.93 | $367.59 | 442300 |
| 2026-03-13 | -92.55 | $356.80 | 768940 |
| 2026-03-12 | -97.63 | $361.78 | 674379 |
| 2026-03-11 | -43.76 | $385.91 | 379300 |
| 2026-03-10 | -43.84 | $385.88 | 689832 |
| 2026-03-09 | -47.64 | $384.56 | 619979 |
| 2026-03-06 | -83.72 | $373.90 | 761238 |
| 2026-03-05 | -43.63 | $386.59 | 720251 |
| 2026-03-04 | -45.75 | $384.99 | 574857 |
| 2026-03-03 | -44.33 | $385.56 | 668925 |
| 2026-03-02 | -0.86 | $402.56 | 720677 |
| 2026-02-27 | -18.72 | $386.76 | 444300 |
| 2026-02-26 | -17.61 | $387.74 | 566607 |
| 2026-02-25 | -11.01 | $393.58 | 504248 |
| 2026-02-24 | -9.67 | $394.76 | 299909 |
| 2026-02-23 | -11.92 | $392.77 | 412500 |
| 2026-02-20 | -10.50 | $394.03 | 276509 |
| 2026-02-19 | -14.01 | $390.92 | 429816 |
| 2026-02-18 | -12.36 | $392.38 | 772044 |
| 2026-02-17 | -18.31 | $387.12 | 624260 |
| 2026-02-13 | -27.06 | $379.39 | 661935 |
| 2026-02-12 | -25.88 | $380.43 | 737607 |
| 2026-02-11 | -15.50 | $389.61 | 796821 |
| 2026-02-10 | -13.32 | $391.53 | 713900 |
| 2026-02-09 | -11.91 | $392.78 | 843679 |
| 2026-02-06 | -5.35 | $388.50 | 938732 |
| 2026-02-05 | -11.25 | $376.81 | 1.1M |
| 2026-02-04 | -16.27 | $373.31 | 1.3M |
| 2026-02-03 | -19.34 | $371.17 | 2.4M |
| 2026-02-02 | -44.18 | $327.25 | 1.0M |
| 2026-01-30 | -57.03 | $317.84 | 516533 |
| 2026-01-29 | -51.34 | $319.41 | 675622 |
| 2026-01-28 | -34.32 | $325.94 | 666800 |
| 2026-01-27 | -25.22 | $329.43 | 375224 |
| 2026-01-26 | -20.65 | $331.18 | 601700 |
| 2026-01-23 | -31.50 | $327.02 | 423848 |
| 2026-01-22 | -15.91 | $333.00 | 502800 |
| 2026-01-21 | -9.60 | $335.42 | 435700 |
| 2026-01-20 | -22.48 | $328.21 | 788100 |
| 2026-01-16 | -10.73 | $333.06 | 518101 |
| 2026-01-15 | -4.19 | $336.00 | 325208 |
| 2026-01-14 | -0.24 | $331.25 | 284400 |
| 2026-01-13 | -2.48 | $330.09 | 413951 |
| 2026-01-12 | -8.13 | $326.04 | 390924 |
| 2026-01-09 | -16.64 | $321.99 | 417231 |
| 2026-01-08 | -23.09 | $319.23 | 587907 |
| 2026-01-07 | -13.86 | $322.59 | 602114 |
| 2026-01-06 | -3.70 | $325.97 | 781207 |
| 2026-01-05 | -6.27 | $322.09 | 727907 |
| 2026-01-02 | -21.47 | $310.86 | 586975 |
| 2025-12-31 | -48.85 | $302.32 | 399406 |
| 2025-12-30 | -46.35 | $303.10 | 321407 |
| 2025-12-29 | -33.53 | $307.10 | 341525 |
| 2025-12-26 | -19.81 | $311.38 | 179000 |
| 2025-12-24 | -11.83 | $313.87 | 191900 |
| 2025-12-23 | -3.52 | $316.17 | 581900 |
| 2025-12-22 | -2.40 | $315.20 | 799413 |
| 2025-12-19 | -1.74 | $305.97 | 1.5M |
| 2025-12-18 | -22.44 | $293.23 | 630300 |
| 2025-12-17 | -32.95 | $287.85 | 784300 |
| 2025-12-16 | -20.12 | $294.42 | 443052 |
| 2025-12-15 | -12.46 | $298.34 | 530100 |
| 2025-12-12 | -13.22 | $297.95 | 776951 |
| 2025-12-11 | -11.80 | $298.68 | 384819 |
| 2025-12-10 | -28.38 | $290.19 | 665853 |
| 2025-12-09 | -33.13 | $287.76 | 618324 |
| 2025-12-08 | -12.21 | $298.47 | 664000 |
| 2025-12-05 | -2.48 | $303.45 | 473400 |
| 2025-12-04 | -6.02 | $301.64 | 590500 |
| 2025-12-03 | -25.51 | $291.66 | 644030 |
| 2025-12-02 | -13.05 | $298.04 | 567800 |
| 2025-12-01 | -8.73 | $300.25 | 715534 |
| 2025-11-28 | -6.14 | $300.03 | 308506 |
| 2025-11-26 | -9.93 | $298.15 | 773416 |
| 2025-11-25 | -7.55 | $293.67 | 1.7M |
| 2025-11-24 | -63.49 | $261.18 | 1.0M |
| 2025-11-21 | -56.24 | $262.70 | 682700 |
| 2025-11-20 | -76.28 | $258.58 | 608900 |
| 2025-11-19 | -56.79 | $259.41 | 253800 |
| 2025-11-18 | -61.56 | $257.64 | 258603 |
| 2025-11-17 | -53.45 | $259.86 | 351344 |
| 2025-11-14 | -51.33 | $260.44 | 713300 |
| 2025-11-13 | -37.60 | $263.29 | 347100 |
| 2025-11-12 | -1.58 | $274.03 | 622145 |
| 2025-11-11 | -10.86 | $269.15 | 298800 |
| 2025-11-10 | -2.33 | $271.49 | 437332 |
| 2025-11-07 | -15.28 | $266.31 | 489064 |
| 2025-11-06 | -23.94 | $264.10 | 479949 |
| 2025-11-05 | -30.92 | $262.32 | 502262 |
| 2025-11-04 | -44.36 | $258.89 | 309000 |
| 2025-11-03 | -33.39 | $261.69 | 499900 |
| 2025-10-31 | -31.74 | $262.11 | 471200 |
| 2025-10-30 | -18.50 | $265.49 | 680800 |
| 2025-10-29 | -10.35 | $267.38 | 463501 |
| 2025-10-28 | -29.47 | $262.54 | 395546 |
| 2025-10-27 | -13.47 | $266.47 | 450417 |
| 2025-10-24 | -6.99 | $265.82 | 539210 |
| 2025-10-23 | -1.52 | $263.79 | 710491 |
| 2025-10-22 | -50.14 | $247.40 | 395900 |
| 2025-10-21 | -26.29 | $254.14 | 384400 |
| 2025-10-20 | -33.93 | $251.98 | 447824 |
| 2025-10-17 | -49.75 | $247.51 | 424800 |
| 2025-10-16 | -51.66 | $246.97 | 601214 |
| 2025-10-15 | -35.63 | $251.50 | 617200 |
| 2025-10-14 | -22.05 | $255.34 | 326800 |
| 2025-10-13 | -28.52 | $253.51 | 353849 |
| 2025-10-10 | -50.85 | $247.20 | 491500 |
| 2025-10-09 | -34.82 | $251.73 | 411327 |
| 2025-10-08 | -34.93 | $251.70 | 332900 |
| 2025-10-07 | -25.05 | $254.49 | 382500 |
| 2025-10-06 | -11.47 | $258.33 | 370800 |
| 2025-10-03 | -13.62 | $257.72 | 625938 |
| 2025-10-02 | -7.79 | $254.37 | 375300 |
| 2025-10-01 | -6.01 | $253.95 | 491143 |
| 2025-09-30 | -5.92 | $252.71 | 548137 |
| 2025-09-29 | -38.70 | $245.95 | 557100 |
| 2025-09-26 | -5.23 | $249.09 | 843000 |
| 2025-09-25 | -35.80 | $243.96 | 635717 |
| 2025-09-24 | -88.37 | $237.54 | 370506 |
| 2025-09-23 | -79.83 | $239.08 | 446004 |
| 2025-09-22 | -71.63 | $240.56 | 422729 |
| 2025-09-19 | -85.21 | $238.11 | 1.3M |
| 2025-09-18 | -74.90 | $239.97 | 529946 |
| 2025-09-17 | -88.64 | $237.49 | 440518 |
| 2025-09-16 | -72.30 | $240.44 | 663200 |
| 2025-09-15 | -75.40 | $239.88 | 665300 |
| 2025-09-12 | -84.88 | $238.17 | 432700 |
| 2025-09-11 | -74.85 | $239.98 | 626119 |
| 2025-09-10 | -83.18 | $238.77 | 702500 |
| 2025-09-09 | -90.45 | $237.33 | 696822 |
| 2025-09-08 | -72.22 | $240.94 | 645650 |
| 2025-09-05 | -62.58 | $242.85 | 642396 |
| 2025-09-04 | -73.00 | $244.59 | 475700 |
| 2025-09-03 | -73.41 | $244.53 | 456403 |
| 2025-09-02 | -72.70 | $246.00 | 498748 |
| 2025-08-29 | -72.59 | $246.82 | 428916 |
| 2025-08-28 | -61.57 | $249.30 | 392800 |
| 2025-08-27 | -65.87 | $249.64 | 336617 |
| 2025-08-26 | -56.39 | $252.29 | 552819 |
| 2025-08-25 | -80.04 | $246.00 | 281200 |
| 2025-08-22 | -72.43 | $248.04 | 382045 |
| 2025-08-21 | -73.17 | $247.84 | 419232 |
| 2025-08-20 | -79.10 | $246.25 | 597623 |
| 2025-08-19 | -84.34 | $244.93 | 414400 |
| 2025-08-18 | -76.52 | $247.02 | 353800 |
| 2025-08-15 | -82.92 | $245.31 | 660500 |
| 2025-08-14 | -83.79 | $245.33 | 469710 |
| 2025-08-13 | -88.94 | $246.86 | 559300 |
| 2025-08-12 | -64.92 | $252.42 | 478600 |
| 2025-08-11 | -80.99 | $248.70 | 503035 |
| 2025-08-08 | -82.07 | $248.45 | 571300 |
| 2025-08-07 | -71.42 | $250.63 | 706064 |
| 2025-08-06 | -58.77 | $251.70 | 342500 |
| 2025-08-05 | -53.40 | $253.14 | 514229 |
| 2025-08-04 | -28.28 | $259.87 | 329179 |
| 2025-08-01 | -30.45 | $259.29 | 760714 |
| 2025-07-31 | -38.69 | $257.08 | 692244 |
| 2025-07-30 | -5.04 | $266.10 | 520726 |
| 2025-07-29 | -19.62 | $262.11 | 1.4M |
| 2025-07-28 | -4.69 | $258.50 | 910810 |
| 2025-07-25 | -11.16 | $257.26 | 551900 |
| 2025-07-24 | -21.65 | $255.25 | 303300 |
| 2025-07-23 | -9.81 | $257.38 | 421502 |
| 2025-07-22 | -39.39 | $251.29 | 421015 |
| 2025-07-21 | -20.72 | $254.15 | 395463 |
| 2025-07-18 | -3.83 | $258.43 | 634100 |
| 2025-07-17 | -1.93 | $257.42 | 565600 |
| 2025-07-16 | -9.48 | $253.64 | 502021 |
| 2025-07-15 | -17.93 | $251.74 | 413900 |
| 2025-07-14 | -16.51 | $251.56 | 530800 |
| 2025-07-11 | -41.95 | $245.14 | 744102 |
| 2025-07-10 | -34.80 | $246.30 | 636752 |
| 2025-07-09 | -12.76 | $252.03 | 440800 |
| 2025-07-08 | -20.36 | $249.85 | 790200 |
| 2025-07-07 | -0.75 | $253.50 | 514536 |
| 2025-07-03 | -3.50 | $252.34 | 296102 |
| 2025-07-02 | -0.09 | $248.82 | 575863 |
| 2025-07-01 | -16.33 | $244.35 | 901400 |
| 2025-06-30 | -10.22 | $245.09 | 634234 |
| 2025-06-27 | -7.75 | $245.96 | 653700 |
| 2025-06-26 | -0.64 | $247.55 | 725100 |
| 2025-06-25 | -4.62 | $243.42 | 306322 |
| 2025-06-24 | -3.47 | $242.68 | 476156 |
| 2025-06-23 | -0.92 | $241.67 | 420400 |
| 2025-06-20 | -10.11 | $237.89 | 783800 |
| 2025-06-18 | -4.90 | $238.99 | 671836 |
| 2025-06-17 | -5.71 | $236.57 | 459107 |
| 2025-06-16 | -10.43 | $234.94 | 406714 |
| 2025-06-13 | -14.65 | $232.06 | 486400 |
| 2025-06-12 | -5.85 | $234.95 | 611200 |
| 2025-06-11 | -10.98 | $233.05 | 647943 |
| 2025-06-10 | -19.49 | $229.72 | 728707 |
| 2025-06-09 | -5.87 | $234.56 | 549300 |
| 2025-06-06 | -5.24 | $234.61 | 346800 |
| 2025-06-05 | -4.21 | $233.33 | 417620 |
| 2025-06-04 | -1.34 | $234.51 | 718900 |
| 2025-06-03 | -1.90 | $230.66 | 1.1M |
| 2025-06-02 | -6.30 | $218.19 | 468513 |
| 2025-05-30 | -12.59 | $216.33 | 590419 |
| 2025-05-29 | -6.69 | $217.96 | 272341 |
| 2025-05-28 | -9.39 | $216.44 | 480247 |
| 2025-05-27 | -0.14 | $218.47 | 423000 |
| 2025-05-23 | -16.42 | $210.61 | 456037 |
| 2025-05-22 | -28.27 | $206.00 | 472900 |
| 2025-05-21 | -21.40 | $207.87 | 418725 |
| 2025-05-20 | -8.32 | $213.20 | 503055 |
| 2025-05-19 | -0.38 | $213.53 | 440533 |
| 2025-05-16 | -0.45 | $209.79 | 375823 |
| 2025-05-15 | -0.37 | $208.33 | 427303 |
| 2025-05-14 | -4.55 | $206.08 | 623500 |
| 2025-05-13 | -3.44 | $203.33 | 517825 |
| 2025-05-12 | -3.93 | $201.47 | 474030 |
| 2025-05-09 | -6.61 | $196.49 | 275524 |
| 2025-05-08 | -8.91 | $195.60 | 431600 |
| 2025-05-07 | -7.65 | $194.21 | 328329 |
| 2025-05-06 | -2.16 | $196.08 | 345683 |
| 2025-05-05 | -2.03 | $195.98 | 518016 |
| 2025-05-02 | -3.68 | $193.92 | 568600 |
| 2025-05-01 | -8.79 | $190.49 | 656938 |
| 2025-04-30 | -11.76 | $187.57 | 603800 |
| 2025-04-29 | -17.69 | $184.83 | 1.1M |
| 2025-04-28 | -22.79 | $181.45 | 891400 |
| 2025-04-25 | -21.85 | $181.87 | 517400 |
| 2025-04-24 | -23.66 | $181.06 | 448445 |
| 2025-04-23 | -46.44 | $174.23 | 516746 |
| 2025-04-22 | -58.99 | $167.81 | 412525 |
| 2025-04-21 | -64.05 | $165.22 | 260826 |
| 2025-04-17 | -56.33 | $169.17 | 429100 |
| 2025-04-16 | -55.53 | $169.58 | 359217 |
| 2025-04-15 | -53.40 | $170.67 | 346902 |
| 2025-04-14 | -54.67 | $170.02 | 610400 |
| 2025-04-11 | -59.32 | $167.64 | 369600 |
| 2025-04-10 | -61.84 | $166.35 | 578400 |
| 2025-04-09 | -45.15 | $174.89 | 867662 |
| 2025-04-08 | -79.11 | $157.51 | 731401 |
| 2025-04-07 | -73.76 | $160.25 | 1.0M |
| 2025-04-04 | -95.38 | $157.29 | 1.1M |
| 2025-04-03 | -85.02 | $174.90 | 648000 |
| 2025-04-02 | -28.93 | $190.14 | 336441 |
| 2025-04-01 | -39.97 | $187.14 | 445403 |
| 2025-03-31 | -57.09 | $182.49 | 428002 |
| 2025-03-28 | -54.14 | $183.29 | 381910 |
| 2025-03-27 | -36.69 | $188.03 | 319407 |
| 2025-03-26 | -36.11 | $188.19 | 706238 |
| 2025-03-25 | -1.16 | $193.08 | 413600 |
| 2025-03-24 | -1.16 | $192.12 | 430522 |
| 2025-03-21 | -32.40 | $185.39 | 1.5M |
| 2025-03-20 | -26.83 | $186.59 | 480500 |
| 2025-03-19 | -24.47 | $187.10 | 589700 |
| 2025-03-18 | -35.78 | $184.74 | 605100 |
| 2025-03-17 | -46.95 | $182.32 | 414300 |
| 2025-03-14 | -55.22 | $180.53 | 335800 |
| 2025-03-13 | -72.16 | $176.86 | 465300 |
| 2025-03-12 | -63.29 | $178.83 | 469400 |
| 2025-03-11 | -68.76 | $177.93 | 607812 |
| 2025-03-10 | -90.70 | $173.24 | 599600 |
| 2025-03-07 | -79.20 | $176.35 | 550926 |
| 2025-03-06 | -94.01 | $177.29 | 471417 |
| 2025-03-05 | -69.87 | $182.88 | 414147 |
| 2025-03-04 | -92.30 | $178.28 | 490900 |
| 2025-03-03 | -75.28 | $184.33 | 405035 |
| 2025-02-28 | -47.98 | $189.00 | 330852 |
| 2025-02-27 | -73.76 | $184.59 | 351600 |
| 2025-02-26 | -77.73 | $183.91 | 347437 |
| 2025-02-25 | -83.93 | $182.85 | 326100 |
| 2025-02-24 | -85.55 | $183.06 | 338116 |
| 2025-02-21 | -75.39 | $184.74 | 478030 |
| 2025-02-20 | -43.65 | $189.99 | 310518 |
| 2025-02-19 | -34.10 | $191.57 | 280100 |
| 2025-02-18 | -40.87 | $190.45 | 482048 |
| 2025-02-14 | -64.57 | $186.53 | 478157 |
| 2025-02-13 | -39.18 | $190.73 | 389925 |
| 2025-02-12 | -37.85 | $190.95 | 336000 |
| 2025-02-11 | -22.85 | $193.27 | 362700 |
| 2025-02-10 | -19.79 | $193.09 | 420004 |
| 2025-02-07 | -9.56 | $195.22 | 693800 |
| 2025-02-06 | -0.53 | $194.29 | 701500 |
| 2025-02-05 | -22.39 | $189.96 | 529100 |
| 2025-02-04 | -51.49 | $184.50 | 1.2M |
| 2025-02-03 | -26.82 | $187.90 | 1.1M |
| 2025-01-31 | -33.90 | $185.25 | 612800 |
| 2025-01-30 | -28.96 | $185.90 | 301000 |
| 2025-01-29 | -37.06 | $183.59 | 282600 |
| 2025-01-28 | -31.94 | $185.05 | 421812 |
| 2025-01-27 | -35.31 | $184.09 | 400648 |
| 2025-01-24 | -21.77 | $187.95 | 266200 |
| 2025-01-23 | -17.18 | $189.26 | 340446 |
| 2025-01-22 | -15.82 | $189.63 | 345400 |
| 2025-01-21 | -5.90 | $192.47 | 417500 |
| 2025-01-17 | -3.52 | $189.12 | 434800 |
| 2025-01-16 | -2.60 | $187.96 | 436925 |
| 2025-01-15 | -16.64 | $183.66 | 257900 |
| 2025-01-14 | -3.88 | $184.10 | 336800 |
| 2025-01-13 | -14.94 | $180.10 | 388600 |
| 2025-01-10 | -27.39 | $178.35 | 520400 |
| 2025-01-08 | -6.38 | $182.11 | 398318 |
| 2025-01-07 | -28.84 | $178.13 | 529438 |
| 2025-01-06 | -34.54 | $177.12 | 471511 |
| 2025-01-03 | -50.11 | $174.66 | 474256 |
| 2025-01-02 | -69.72 | $171.38 | 552200 |
| 2024-12-31 | -95.35 | $166.42 | 285928 |
| 2024-12-30 | -86.51 | $168.13 | 258345 |
| 2024-12-27 | -77.31 | $169.91 | 195803 |
| 2024-12-26 | -74.84 | $171.68 | 220830 |
| 2024-12-24 | -85.44 | $170.78 | 126834 |
| 2024-12-23 | -86.99 | $170.22 | 351600 |
| 2024-12-20 | -91.20 | $168.70 | 912609 |
| 2024-12-19 | -94.45 | $168.14 | 330120 |
| 2024-12-18 | -99.50 | $167.65 | 334200 |
| 2024-12-17 | -86.47 | $172.62 | 401300 |
| 2024-12-16 | -80.21 | $174.72 | 297741 |
| 2024-12-13 | -79.08 | $175.10 | 276649 |
| 2024-12-12 | -75.72 | $176.23 | 312447 |
| 2024-12-11 | -65.85 | $179.54 | 360300 |
| 2024-12-10 | -58.16 | $182.12 | 559921 |
| 2024-12-09 | -65.29 | $179.73 | 506600 |
| 2024-12-06 | -65.35 | $179.71 | 310620 |
| 2024-12-05 | -60.55 | $181.32 | 378100 |
| 2024-12-04 | -53.04 | $183.84 | 477120 |
| 2024-12-03 | -52.98 | $181.17 | 509946 |
| 2024-12-02 | -57.28 | $178.35 | 482365 |
| 2024-11-29 | -52.43 | $180.32 | 349604 |
| 2024-11-27 | -55.56 | $179.05 | 827300 |
| 2024-11-26 | -35.29 | $187.29 | 1.7M |
| 2024-11-25 | -7.57 | $179.29 | 1.1M |
| 2024-11-22 | -21.35 | $176.05 | 840200 |
| 2024-11-21 | -39.67 | $172.54 | 557900 |
| 2024-11-20 | -41.60 | $172.17 | 813119 |
| 2024-11-19 | -48.49 | $170.85 | 584800 |
| 2024-11-18 | -53.39 | $169.91 | 289028 |
| 2024-11-15 | -55.27 | $169.55 | 282573 |
| 2024-11-14 | -37.84 | $172.89 | 352448 |
| 2024-11-13 | -23.12 | $175.71 | 349100 |
| 2024-11-12 | -25.63 | $175.23 | 384500 |
| 2024-11-11 | -18.27 | $176.64 | 377018 |
| 2024-11-08 | -8.82 | $178.45 | 499322 |
| 2024-11-07 | -4.02 | $176.97 | 1.0M |
| 2024-11-06 | -6.03 | $172.52 | 737000 |
| 2024-11-05 | -14.12 | $166.57 | 484408 |
| 2024-11-04 | -35.67 | $163.88 | 519949 |
| 2024-11-01 | -68.47 | $161.32 | 458409 |
| 2024-10-31 | -40.66 | $164.09 | 327527 |
| 2024-10-30 | -46.18 | $165.30 | 337400 |
| 2024-10-29 | -60.17 | $163.90 | 425600 |
| 2024-10-28 | -53.34 | $164.88 | 313001 |
| 2024-10-25 | -59.19 | $164.04 | 303701 |
| 2024-10-24 | -76.74 | $161.52 | 278600 |
| 2024-10-23 | -56.62 | $164.41 | 214816 |
| 2024-10-22 | -57.31 | $164.31 | 281148 |
| 2024-10-21 | -49.23 | $165.47 | 269322 |
| 2024-10-18 | -52.51 | $165.00 | 183720 |
| 2024-10-17 | -49.44 | $165.44 | 334900 |
| 2024-10-16 | -48.12 | $165.63 | 232246 |
| 2024-10-15 | -58.36 | $164.16 | 327800 |
| 2024-10-14 | -49.79 | $165.39 | 284200 |
| 2024-10-11 | -61.28 | $163.74 | 278300 |
| 2024-10-10 | -89.35 | $159.71 | 451746 |
| 2024-10-09 | -85.78 | $161.98 | 367800 |
| 2024-10-08 | -88.11 | $161.13 | 665937 |
| 2024-10-07 | -52.74 | $165.71 | 363200 |
| 2024-10-04 | -37.99 | $167.62 | 535905 |
| 2024-10-03 | -42.71 | $166.27 | 430100 |
| 2024-10-02 | -7.43 | $171.45 | 304000 |
| 2024-10-01 | -20.88 | $169.34 | 342638 |
| 2024-09-30 | -5.93 | $171.51 | 267200 |
| 2024-09-27 | -12.82 | $170.51 | 255114 |
| 2024-09-26 | -13.37 | $170.43 | 231600 |
| 2024-09-25 | -14.57 | $169.29 | 208416 |
| 2024-09-24 | -9.29 | $169.28 | 201500 |
| 2024-09-23 | -5.08 | $169.81 | 239041 |
| 2024-09-20 | -9.27 | $168.04 | 1.1M |
| 2024-09-19 | -11.30 | $167.77 | 482240 |
| 2024-09-18 | -34.39 | $164.42 | 413259 |
| 2024-09-17 | -24.91 | $165.09 | 349324 |
| 2024-09-16 | -37.08 | $163.14 | 417532 |
| 2024-09-13 | -24.78 | $165.11 | 313900 |
| 2024-09-12 | -11.49 | $167.24 | 352500 |
| 2024-09-11 | -26.47 | $164.84 | 348700 |
| 2024-09-10 | -36.52 | $163.23 | 456945 |
| 2024-09-09 | -29.46 | $164.36 | 467333 |
| 2024-09-06 | -60.36 | $159.41 | 514630 |
| 2024-09-05 | -45.94 | $161.72 | 467427 |
| 2024-09-04 | -42.89 | $162.05 | 551800 |
| 2024-09-03 | -59.24 | $159.37 | 460717 |
| 2024-08-30 | -10.52 | $166.65 | 523273 |
| 2024-08-29 | -9.74 | $166.83 | 421314 |
| 2024-08-28 | -13.97 | $164.83 | 575100 |
| 2024-08-27 | -2.33 | $166.14 | 494200 |
| 2024-08-26 | -7.23 | $162.65 | 250957 |
| 2024-08-23 | -57.47 | $162.52 | 435537 |
| 2024-08-22 | -66.25 | $159.14 | 308100 |
| 2024-08-21 | -67.66 | $158.59 | 392400 |
| 2024-08-20 | -80.10 | $153.74 | 218342 |
| 2024-08-19 | -75.66 | $155.47 | 268200 |
| 2024-08-16 | -75.17 | $155.66 | 288802 |
| 2024-08-15 | -73.97 | $156.13 | 341112 |
| 2024-08-14 | -78.38 | $154.41 | 363211 |
| 2024-08-13 | -76.17 | $156.04 | 387830 |
| 2024-08-12 | -75.70 | $156.24 | 338700 |
| 2024-08-09 | -74.09 | $156.92 | 319800 |
| 2024-08-08 | -72.45 | $157.61 | 339600 |
| 2024-08-07 | -83.42 | $152.98 | 510914 |
| 2024-08-06 | -81.12 | $153.95 | 537928 |
| 2024-08-05 | -83.80 | $152.82 | 648341 |
| 2024-08-02 | -90.64 | $152.36 | 697800 |
| 2024-08-01 | -84.19 | $154.91 | 916340 |
| 2024-07-31 | -81.46 | $155.99 | 1.3M |
| 2024-07-30 | -92.24 | $151.73 | 3.0M |
| 2024-07-29 | -27.02 | $183.19 | 593400 |
| 2024-07-26 | -27.35 | $183.13 | 484700 |
| 2024-07-25 | -47.79 | $179.34 | 494000 |
| 2024-07-24 | -59.49 | $177.17 | 387400 |
| 2024-07-23 | -23.57 | $183.83 | 274000 |
| 2024-07-22 | -45.09 | $179.84 | 307400 |
| 2024-07-19 | -62.89 | $176.54 | 391800 |
| 2024-07-18 | -54.85 | $178.03 | 359300 |
| 2024-07-17 | -47.30 | $179.43 | 694826 |
| 2024-07-16 | -3.25 | $187.23 | 380900 |
| 2024-07-15 | -46.85 | $179.02 | 222100 |
| 2024-07-12 | -60.02 | $176.70 | 204942 |
| 2024-07-11 | -57.92 | $177.07 | 239800 |
| 2024-07-10 | -60.02 | $176.70 | 305600 |
| 2024-07-09 | -80.41 | $173.11 | 268632 |
| 2024-07-08 | -81.94 | $172.84 | 287600 |
| 2024-07-05 | -86.14 | $172.10 | 300832 |
| 2024-07-03 | -74.90 | $174.08 | 141900 |
| 2024-07-02 | -84.55 | $172.38 | 356400 |
| 2024-07-01 | -95.12 | $171.41 | 477069 |
| 2024-06-28 | -88.42 | $174.38 | 684200 |
| 2024-06-27 | -86.95 | $177.29 | 302710 |
| 2024-06-26 | -94.72 | $176.69 | 307600 |
| 2024-06-25 | -79.37 | $179.50 | 474000 |
| 2024-06-24 | -73.26 | $180.79 | 568200 |
| 2024-06-21 | -50.29 | $183.16 | 692542 |
| 2024-06-20 | -39.92 | $184.23 | 339838 |
| 2024-06-18 | -27.52 | $185.51 | 352546 |
| 2024-06-17 | -37.02 | $184.53 | 315728 |
| 2024-06-14 | -79.94 | $180.10 | 461311 |
| 2024-06-13 | -33.92 | $184.70 | 314800 |
| 2024-06-12 | -28.82 | $185.22 | 380700 |
| 2024-06-11 | -60.75 | $181.09 | 295500 |
| 2024-06-10 | -44.52 | $183.03 | 336938 |
| 2024-06-07 | -50.25 | $182.21 | 253313 |
| 2024-06-06 | -51.39 | $182.07 | 358100 |
| 2024-06-05 | -24.80 | $185.32 | 285500 |
| 2024-06-04 | -31.38 | $183.42 | 249200 |
| 2024-06-03 | -19.55 | $184.65 | 304600 |
| 2024-05-31 | -3.19 | $186.50 | 576431 |
| 2024-05-30 | -9.70 | $185.01 | 332800 |
| 2024-05-29 | -16.88 | $182.77 | 497716 |
| 2024-05-28 | -7.03 | $185.25 | 484034 |
| 2024-05-24 | -2.09 | $184.56 | 361028 |
| 2024-05-23 | -5.29 | $181.75 | 388932 |
| 2024-05-22 | -1.08 | $182.32 | 271900 |
| 2024-05-21 | -0.61 | $182.49 | 450828 |
| 2024-05-20 | -0.43 | $181.43 | 379346 |
| 2024-05-17 | -2.55 | $179.50 | 300248 |
| 2024-05-16 | -5.96 | $178.35 | 395800 |
| 2024-05-15 | -4.86 | $178.69 | 562901 |
| 2024-05-14 | -9.14 | $177.22 | 572200 |
| 2024-05-13 | -9.69 | $176.88 | 302412 |
| 2024-05-10 | -8.63 | $177.26 | 447031 |
| 2024-05-09 | -3.09 | $179.25 | 253700 |
| 2024-05-08 | -4.51 | $178.14 | 501100 |
| 2024-05-07 | -3.41 | $176.45 | 872700 |
| 2024-05-06 | -2.84 | $173.15 | 1.1M |
| 2024-05-03 | -4.54 | $168.83 | 434529 |
| 2024-05-02 | -7.83 | $167.99 | 486500 |
| 2024-05-01 | -16.17 | $165.86 | 778500 |
| 2024-04-30 | -29.87 | $162.36 | 1.3M |
| 2024-04-29 | -59.49 | $151.07 | 1.2M |
| 2024-04-26 | -62.48 | $150.58 | 775947 |
| 2024-04-25 | -67.63 | $149.74 | 673600 |
| 2024-04-24 | -68.42 | $149.61 | 310025 |
| 2024-04-23 | -65.06 | $150.16 | 317631 |
| 2024-04-22 | -76.81 | $148.24 | 216513 |
| 2024-04-19 | -81.40 | $147.49 | 312411 |
| 2024-04-18 | -85.56 | $146.81 | 241700 |
| 2024-04-17 | -82.74 | $147.27 | 333600 |
| 2024-04-16 | -72.83 | $148.89 | 465225 |
| 2024-04-15 | -96.15 | $145.56 | 375300 |
| 2024-04-12 | -86.42 | $146.53 | 579000 |
| 2024-04-11 | -71.03 | $149.07 | 416918 |
| 2024-04-10 | -65.82 | $149.93 | 366804 |
| 2024-04-09 | -49.22 | $152.59 | 546841 |
| 2024-04-08 | -16.15 | $158.10 | 799700 |
| 2024-04-05 | -15.31 | $158.24 | 467700 |
| 2024-04-04 | -33.73 | $155.17 | 828000 |
| 2024-04-03 | -7.06 | $156.95 | 619800 |
| 2024-04-02 | -6.94 | $155.09 | 464364 |
| 2024-04-01 | -22.29 | $153.03 | 287746 |
| 2024-03-28 | -11.90 | $154.12 | 481267 |
| 2024-03-27 | -0.60 | $155.28 | 763700 |
| 2024-03-26 | -6.17 | $151.45 | 289100 |
| 2024-03-25 | -5.93 | $151.49 | 400000 |
| 2024-03-22 | -18.14 | $148.57 | 236300 |
| 2024-03-21 | -13.69 | $149.24 | 236100 |
| 2024-03-20 | -14.15 | $149.17 | 168700 |
| 2024-03-19 | -22.46 | $147.92 | 193318 |
| 2024-03-18 | -25.12 | $147.52 | 274600 |
| 2024-03-15 | -21.00 | $148.14 | 868300 |
| 2024-03-14 | -40.80 | $145.16 | 200000 |
| 2024-03-13 | -29.34 | $146.79 | 210000 |
| 2024-03-12 | -33.98 | $145.70 | 302910 |
| 2024-03-11 | -18.81 | $148.20 | 349900 |
| 2024-03-08 | -23.30 | $147.46 | 368000 |
| 2024-03-07 | -1.02 | $149.42 | 329200 |
| 2024-03-06 | -2.59 | $148.37 | 435300 |
| 2024-03-05 | -21.73 | $143.43 | 240708 |
| 2024-03-04 | -3.75 | $144.61 | 262922 |
| 2024-03-01 | -13.23 | $142.15 | 414200 |
| 2024-02-29 | -10.90 | $141.49 | 325000 |
| 2024-02-28 | -10.89 | $140.60 | 310100 |
| 2024-02-27 | -75.00 | $137.67 | 346243 |
| 2024-02-26 | -70.62 | $138.39 | 348600 |
| 2024-02-23 | -65.33 | $139.26 | 168517 |
| 2024-02-22 | -66.61 | $139.05 | 330000 |
| 2024-02-21 | -72.99 | $138.00 | 332600 |
| 2024-02-20 | -76.03 | $137.50 | 191139 |
| 2024-02-16 | -74.82 | $137.70 | 248537 |
| 2024-02-15 | -71.11 | $138.31 | 249434 |
| 2024-02-14 | -75.37 | $137.61 | 447200 |
| 2024-02-13 | -84.79 | $136.06 | 271750 |
| 2024-02-12 | -74.45 | $137.76 | 233743 |
| 2024-02-09 | -73.60 | $137.90 | 299619 |
| 2024-02-08 | -74.94 | $137.68 | 201144 |
| 2024-02-07 | -74.09 | $137.82 | 257900 |
| 2024-02-06 | -72.26 | $136.77 | 215501 |
| 2024-02-05 | -76.30 | $136.03 | 281045 |
| 2024-02-02 | -75.04 | $136.26 | 582500 |
| 2024-02-01 | -61.49 | $138.39 | 459000 |
| 2024-01-31 | -64.78 | $137.77 | 550720 |
| 2024-01-30 | -45.13 | $141.48 | 927011 |
| 2024-01-29 | -2.36 | $142.72 | 849100 |
| 2024-01-26 | -6.30 | $139.30 | 486670 |
| 2024-01-25 | -40.23 | $136.32 | 384034 |
| 2024-01-24 | -48.97 | $135.56 | 300334 |
| 2024-01-23 | -27.93 | $137.39 | 220700 |
| 2024-01-22 | -41.61 | $136.20 | 307500 |
| 2024-01-19 | -41.38 | $136.22 | 353634 |
| 2024-01-18 | -45.40 | $135.87 | 205000 |
| 2024-01-17 | -51.15 | $135.37 | 151624 |
| 2024-01-16 | -46.62 | $136.25 | 320244 |
| 2024-01-12 | -13.32 | $139.45 | 254811 |
| 2024-01-11 | -28.82 | $137.96 | 405649 |
| 2024-01-10 | -39.13 | $136.97 | 397807 |
| 2024-01-09 | -77.42 | $133.29 | 103500 |
| 2024-01-08 | -76.59 | $133.37 | 151200 |
| 2024-01-05 | -78.56 | $133.18 | 398600 |
| 2024-01-04 | -79.50 | $133.09 | 316936 |
| 2024-01-03 | -97.95 | $132.61 | 368000 |
| 2024-01-02 | -69.36 | $134.98 | 264400 |
| 2023-12-29 | -55.49 | $136.13 | 199046 |
| 2023-12-28 | -40.39 | $136.38 | 192400 |
| 2023-12-27 | -41.74 | $136.03 | 128341 |
| 2023-12-26 | -47.34 | $135.40 | 342400 |
| 2023-12-22 | -49.91 | $135.11 | 190400 |
| 2023-12-21 | -55.24 | $134.51 | 196300 |
| 2023-12-20 | -51.07 | $134.98 | 252604 |
| 2023-12-19 | -34.40 | $136.53 | 333345 |
| 2023-12-18 | -40.62 | $135.77 | 303500 |
| 2023-12-15 | -35.09 | $135.67 | 1.0M |
| 2023-12-14 | -25.80 | $136.06 | 386238 |
| 2023-12-13 | -13.14 | $137.55 | 426200 |
| 2023-12-12 | -24.58 | $136.07 | 516200 |
| 2023-12-11 | -44.13 | $133.54 | 264143 |
| 2023-12-08 | -44.05 | $133.55 | 322100 |
| 2023-12-07 | -44.20 | $133.53 | 601204 |
| 2023-12-06 | -34.31 | $134.81 | 358400 |
| 2023-12-05 | -23.65 | $136.19 | 495900 |
| 2023-12-04 | 0.00 | $138.56 | 417100 |
| 2023-12-01 | -14.29 | $135.49 | 380724 |
| 2023-11-30 | -15.76 | $135.18 | 1.2M |
| 2023-11-29 | -53.11 | $129.53 | 323200 |
| 2023-11-28 | -38.22 | $130.63 | 244200 |
| 2023-11-27 | -29.15 | $131.66 | 303300 |
| 2023-11-24 | -21.00 | $132.99 | 121800 |
| 2023-11-22 | -25.69 | $132.16 | 276800 |
| 2023-11-21 | -29.71 | $131.45 | 407800 |
| 2023-11-20 | -35.54 | $130.42 | 643003 |
| 2023-11-17 | -33.62 | $130.76 | 703400 |
| 2023-11-16 | -18.00 | $133.52 | 553200 |
| 2023-11-15 | -11.66 | $134.64 | 485345 |
| 2023-11-14 | -9.68 | $134.99 | 505200 |
| 2023-11-13 | -6.36 | $134.79 | 323600 |
| 2023-11-10 | -1.23 | $135.06 | 281000 |
| 2023-11-09 | -11.45 | $132.18 | 271500 |
| 2023-11-08 | -15.53 | $130.83 | 149300 |
| 2023-11-07 | -21.33 | $130.02 | 148200 |
| 2023-11-06 | -15.53 | $130.83 | 163000 |
| 2023-11-03 | -11.17 | $131.44 | 179222 |
| 2023-11-02 | -14.24 | $130.29 | 317200 |
| 2023-11-01 | -42.88 | $126.53 | 257016 |
| 2023-10-31 | -56.82 | $124.70 | 642313 |
| 2023-10-30 | -86.21 | $120.84 | 187920 |
| 2023-10-27 | -96.65 | $119.47 | 169747 |
| 2023-10-26 | -93.66 | $121.23 | 200000 |
| 2023-10-25 | -98.63 | $120.65 | 151031 |
| 2023-10-24 | -93.56 | $122.14 | 235900 |
| 2023-10-23 | -97.73 | $122.25 | 232202 |
| 2023-10-20 | -80.34 | $124.11 | 209401 |
| 2023-10-19 | -74.25 | $124.72 | 347446 |
| 2023-10-18 | -57.98 | $126.35 | 456035 |
| 2023-10-17 | -11.48 | $131.01 | 614911 |
| 2023-10-16 | -20.21 | $129.60 | 219900 |
| 2023-10-13 | -43.64 | $127.41 | 166800 |
| 2023-10-12 | -17.01 | $129.90 | 253400 |
| 2023-10-11 | -10.27 | $130.53 | 258103 |
| 2023-10-10 | -30.92 | $128.35 | 256813 |
| 2023-10-09 | -36.06 | $127.92 | 314500 |
| 2023-10-06 | -64.93 | $125.31 | 467900 |
| 2023-10-05 | -65.60 | $125.25 | 277300 |
| 2023-10-04 | -69.91 | $124.86 | 229300 |
| 2023-10-03 | -93.13 | $122.98 | 197109 |
| 2023-10-02 | -93.10 | $123.54 | 161025 |
| 2023-09-29 | -85.56 | $124.26 | 202059 |
| 2023-09-28 | -72.38 | $125.52 | 206800 |
| 2023-09-27 | -88.81 | $123.95 | 219500 |
| 2023-09-26 | -96.86 | $123.18 | 158616 |
| 2023-09-25 | -79.55 | $125.09 | 148000 |
| 2023-09-22 | -92.21 | $123.92 | 207100 |
| 2023-09-21 | -99.65 | $123.81 | 206000 |
| 2023-09-20 | -59.73 | $127.56 | 220468 |
| 2023-09-19 | -43.94 | $128.85 | 213643 |
| 2023-09-18 | -30.72 | $129.93 | 316800 |
| 2023-09-15 | -38.64 | $129.02 | 823300 |
| 2023-09-14 | -35.25 | $129.32 | 587922 |
| 2023-09-13 | -30.96 | $129.70 | 301814 |
| 2023-09-12 | -22.82 | $130.42 | 341400 |
| 2023-09-11 | -25.20 | $130.21 | 339530 |
| 2023-09-08 | -55.71 | $127.51 | 361810 |
| 2023-09-07 | -24.75 | $130.25 | 467900 |
| 2023-09-06 | -24.63 | $130.26 | 376435 |
| 2023-09-05 | -25.76 | $130.16 | 452200 |
| 2023-09-01 | -15.06 | $129.85 | 275800 |
| 2023-08-31 | -12.95 | $129.37 | 426416 |
| 2023-08-30 | -17.12 | $128.82 | 667900 |
| 2023-08-29 | -33.12 | $128.74 | 717706 |
| 2023-08-28 | -61.30 | $127.29 | 443400 |
| 2023-08-25 | -51.38 | $126.09 | 622120 |
| 2023-08-24 | -61.68 | $124.28 | 276332 |
| 2023-08-23 | -42.90 | $126.93 | 204531 |
| 2023-08-22 | -54.48 | $125.25 | 364035 |
| 2023-08-21 | -55.91 | $124.82 | 401949 |
| 2023-08-18 | -48.93 | $125.86 | 440380 |
| 2023-08-17 | -59.66 | $124.26 | 236100 |
| 2023-08-16 | -51.21 | $125.52 | 360527 |
| 2023-08-15 | -42.95 | $126.75 | 250342 |
| 2023-08-14 | -41.68 | $126.94 | 365300 |
| 2023-08-11 | -39.60 | $127.25 | 400734 |
| 2023-08-10 | -38.19 | $127.46 | 437400 |
| 2023-08-09 | -39.93 | $127.20 | 482500 |
| 2023-08-08 | -37.11 | $127.62 | 320507 |
| 2023-08-07 | -37.79 | $127.52 | 257805 |
| 2023-08-04 | -46.02 | $125.81 | 272700 |
| 2023-08-03 | -47.71 | $125.32 | 469906 |
| 2023-08-02 | -31.30 | $127.75 | 518200 |
| 2023-08-01 | -7.42 | $131.87 | 1.1M |
| 2023-07-31 | -24.71 | $120.38 | 444301 |
| 2023-07-28 | -43.87 | $119.24 | 183000 |
| 2023-07-27 | -37.31 | $119.63 | 225200 |
| 2023-07-26 | -32.77 | $119.90 | 205900 |
| 2023-07-25 | -23.51 | $120.15 | 202312 |
| 2023-07-24 | -17.31 | $120.38 | 129000 |
| 2023-07-21 | -16.25 | $120.47 | 160600 |
| 2023-07-20 | -8.95 | $121.09 | 138246 |
| 2023-07-19 | -18.85 | $120.25 | 211125 |
| 2023-07-18 | -1.04 | $121.69 | 196601 |
| 2023-07-17 | -11.60 | $120.40 | 205444 |
| 2023-07-14 | -21.26 | $119.36 | 143973 |
| 2023-07-13 | -16.24 | $119.83 | 330100 |
| 2023-07-12 | -13.25 | $120.11 | 243944 |
| 2023-07-11 | -0.60 | $120.08 | 217300 |
| 2023-07-10 | -9.73 | $118.59 | 199700 |
| 2023-07-07 | -24.07 | $117.47 | 287742 |
| 2023-07-06 | -26.71 | $116.65 | 183222 |
| 2023-07-05 | -15.95 | $117.67 | 182100 |
| 2023-07-03 | -8.25 | $118.41 | 97700 |
| 2023-06-30 | -3.84 | $118.91 | 302746 |
| 2023-06-29 | -1.11 | $117.86 | 205503 |
| 2023-06-28 | -2.99 | $116.87 | 170500 |
| 2023-06-27 | -7.63 | $116.31 | 251837 |
| 2023-06-26 | -17.68 | $115.10 | 143600 |
| 2023-06-23 | -25.56 | $114.15 | 338003 |
| 2023-06-22 | -12.28 | $115.75 | 340942 |
| 2023-06-21 | -0.25 | $117.20 | 243930 |
| 2023-06-20 | -1.85 | $115.79 | 299719 |
| 2023-06-16 | -16.19 | $114.24 | 519719 |
| 2023-06-15 | -0.74 | $114.57 | 288916 |
| 2023-06-14 | -14.64 | $113.17 | 284400 |
| 2023-06-13 | -10.39 | $113.46 | 345940 |
| 2023-06-12 | -7.59 | $112.97 | 257700 |
| 2023-06-09 | -20.40 | $111.89 | 304136 |
| 2023-06-08 | -2.63 | $113.31 | 374200 |
| 2023-06-07 | -5.59 | $111.93 | 233400 |
| 2023-06-06 | -33.14 | $109.74 | 160816 |
| 2023-06-05 | -43.55 | $109.03 | 274206 |
| 2023-06-02 | -18.04 | $110.77 | 278915 |
| 2023-06-01 | -64.96 | $107.57 | 223200 |
| 2023-05-31 | -97.22 | $105.41 | 368200 |
| 2023-05-30 | -80.50 | $107.53 | 272300 |
| 2023-05-26 | -40.60 | $107.86 | 236926 |
| 2023-05-25 | -43.72 | $106.32 | 192700 |
| 2023-05-24 | -37.99 | $106.99 | 227925 |
| 2023-05-23 | -33.12 | $108.02 | 308100 |
| 2023-05-22 | -26.79 | $109.59 | 251848 |
| 2023-05-19 | -26.91 | $109.56 | 234900 |
| 2023-05-18 | -20.10 | $111.25 | 302327 |
| 2023-05-17 | -22.48 | $110.66 | 308502 |
| 2023-05-16 | -31.87 | $108.33 | 245503 |
| 2023-05-15 | -29.90 | $108.82 | 399917 |
| 2023-05-12 | -35.42 | $107.45 | 233220 |
| 2023-05-11 | -34.29 | $107.73 | 367908 |
| 2023-05-10 | -27.88 | $109.32 | 343600 |
| 2023-05-09 | -28.77 | $109.10 | 296200 |
| 2023-05-08 | -30.46 | $108.68 | 203400 |
| 2023-05-05 | -29.65 | $108.88 | 293900 |
| 2023-05-04 | -38.15 | $106.77 | 571300 |
| 2023-05-03 | -21.51 | $110.90 | 937726 |
| 2023-05-02 | -9.79 | $113.81 | 1.7M |
| 2023-05-01 | -17.49 | $98.64 | 633000 |
| 2023-04-28 | -42.14 | $96.02 | 579400 |
| 2023-04-27 | -71.07 | $93.72 | 290103 |
| 2023-04-26 | -95.47 | $91.78 | 295500 |
| 2023-04-25 | -86.45 | $92.80 | 260017 |
| 2023-04-24 | -74.23 | $93.61 | 326500 |
| 2023-04-21 | -47.61 | $94.10 | 217425 |
| 2023-04-20 | -41.92 | $94.73 | 139300 |
| 2023-04-19 | -39.11 | $95.04 | 211118 |
| 2023-04-18 | -34.78 | $95.52 | 203542 |
| 2023-04-17 | -41.10 | $94.82 | 220300 |
| 2023-04-14 | -60.07 | $92.72 | 472418 |
| 2023-04-13 | -32.79 | $95.74 | 189500 |
| 2023-04-12 | -46.07 | $94.27 | 168300 |
| 2023-04-11 | -51.31 | $93.69 | 298600 |
| 2023-04-10 | -47.43 | $94.12 | 229800 |
| 2023-04-06 | -54.92 | $93.29 | 411406 |
| 2023-04-05 | -34.78 | $95.52 | 139500 |
| 2023-04-04 | -17.98 | $97.38 | 319631 |
| 2023-04-03 | -17.95 | $98.49 | 387026 |
| 2023-03-31 | -37.36 | $97.37 | 427405 |
| 2023-03-30 | -30.04 | $98.43 | 306800 |
| 2023-03-29 | -36.60 | $97.48 | 341430 |
| 2023-03-28 | -51.45 | $95.33 | 262814 |
| 2023-03-27 | -62.09 | $93.79 | 394200 |
| 2023-03-24 | -82.53 | $90.83 | 278348 |
| 2023-03-23 | -93.91 | $89.83 | 334945 |
| 2023-03-22 | -89.85 | $90.39 | 317256 |
| 2023-03-21 | -74.11 | $92.56 | 325200 |
| 2023-03-20 | -87.38 | $90.73 | 361000 |
| 2023-03-17 | -97.10 | $89.39 | 745300 |
| 2023-03-16 | -84.63 | $92.68 | 535900 |
| 2023-03-15 | -89.00 | $92.34 | 300521 |
| 2023-03-14 | -72.04 | $94.73 | 251342 |
| 2023-03-13 | -81.69 | $93.37 | 394000 |
| 2023-03-10 | -95.32 | $93.67 | 306400 |
| 2023-03-09 | -92.56 | $96.83 | 256348 |
| 2023-03-08 | -73.60 | $98.59 | 192923 |
| 2023-03-07 | -73.17 | $98.63 | 226100 |
| 2023-03-06 | -62.50 | $99.62 | 343536 |
| 2023-03-03 | -35.85 | $102.44 | 813302 |
| 2023-03-02 | -54.49 | $101.06 | 283125 |
| 2023-03-01 | -63.74 | $100.06 | 407532 |
| 2023-02-28 | -73.54 | $99.00 | 455504 |
| 2023-02-27 | -71.98 | $100.32 | 385511 |
| 2023-02-24 | -88.43 | $97.92 | 409317 |
| 2023-02-23 | -95.00 | $98.03 | 491200 |
| 2023-02-22 | -83.79 | $99.64 | 405942 |
| 2023-02-21 | -88.72 | $98.94 | 292400 |
| 2023-02-17 | -71.81 | $101.34 | 309927 |
| 2023-02-16 | -70.05 | $101.59 | 313600 |
| 2023-02-15 | -54.55 | $103.79 | 325413 |
| 2023-02-14 | -55.46 | $103.66 | 244026 |
| 2023-02-13 | -56.17 | $103.56 | 189900 |
| 2023-02-10 | -62.37 | $102.68 | 346117 |
| 2023-02-09 | -56.87 | $103.46 | 266034 |
| 2023-02-08 | -54.55 | $103.79 | 210826 |
| 2023-02-07 | -51.59 | $104.21 | 315903 |
| 2023-02-06 | -60.68 | $102.92 | 278809 |
| 2023-02-03 | -54.19 | $103.84 | 265843 |
| 2023-02-02 | -34.81 | $106.59 | 420143 |
| 2023-02-01 | -45.74 | $105.04 | 614053 |
| 2023-01-31 | -62.13 | $102.26 | 1.5M |
| 2023-01-30 | -13.59 | $109.33 | 350706 |
| 2023-01-27 | -4.99 | $110.65 | 298033 |
| 2023-01-26 | -0.19 | $109.76 | 232400 |
| 2023-01-25 | -3.94 | $108.71 | 211712 |
| 2023-01-24 | -0.58 | $109.23 | 288200 |
| 2023-01-23 | -1.37 | $108.18 | 261114 |
| 2023-01-20 | -7.90 | $106.99 | 324100 |
| 2023-01-19 | -20.57 | $104.68 | 316000 |
| 2023-01-18 | -12.67 | $106.12 | 403624 |
| 2023-01-17 | -3.09 | $107.86 | 316900 |
| 2023-01-13 | -0.62 | $107.65 | 421300 |
| 2023-01-12 | -3.55 | $105.18 | 295233 |
| 2023-01-11 | -4.30 | $103.31 | 243728 |
| 2023-01-10 | -8.74 | $102.50 | 278700 |
| 2023-01-09 | -11.43 | $102.13 | 298800 |
| 2023-01-06 | -4.01 | $102.19 | 370827 |
| 2023-01-05 | -14.66 | $99.69 | 391800 |
| 2023-01-04 | -2.68 | $100.85 | 374816 |
| 2023-01-03 | -4.09 | $97.95 | 246700 |
| 2022-12-30 | -20.19 | $96.61 | 180007 |
| 2022-12-29 | -22.48 | $96.42 | 248532 |
| 2022-12-28 | -54.33 | $93.77 | 188628 |
| 2022-12-27 | -37.02 | $95.21 | 208100 |
| 2022-12-23 | -51.08 | $94.04 | 249700 |
| 2022-12-22 | -69.46 | $92.67 | 214903 |
| 2022-12-21 | -55.56 | $94.29 | 269728 |
| 2022-12-20 | -86.83 | $91.25 | 229843 |
| 2022-12-19 | -92.59 | $90.69 | 311021 |
| 2022-12-16 | -86.21 | $91.52 | 662029 |
| 2022-12-15 | -97.92 | $91.80 | 223400 |
| 2022-12-14 | -66.74 | $95.11 | 347600 |
| 2022-12-13 | -60.62 | $95.92 | 245735 |
| 2022-12-12 | -64.51 | $95.54 | 323100 |
| 2022-12-09 | -93.99 | $92.92 | 205500 |
| 2022-12-08 | -87.47 | $93.80 | 192021 |
| 2022-12-07 | -85.95 | $93.94 | 198009 |
| 2022-12-06 | -86.63 | $93.86 | 257800 |
| 2022-12-05 | -53.38 | $96.30 | 281300 |
| 2022-12-02 | -36.57 | $97.38 | 275600 |
| 2022-12-01 | -40.03 | $96.21 | 372404 |
| 2022-11-30 | -42.95 | $95.80 | 289135 |
| 2022-11-29 | -52.56 | $94.45 | 260008 |
| 2022-11-28 | -51.99 | $94.53 | 394500 |
| 2022-11-25 | -22.08 | $98.73 | 91611 |
| 2022-11-23 | -24.79 | $98.35 | 234303 |
| 2022-11-22 | -19.09 | $99.15 | 397902 |
| 2022-11-21 | -24.00 | $98.46 | 364600 |
| 2022-11-18 | -28.62 | $97.56 | 601400 |
| 2022-11-17 | -22.35 | $98.04 | 455103 |
| 2022-11-16 | -22.76 | $97.97 | 382721 |
| 2022-11-15 | -13.27 | $99.58 | 477500 |
| 2022-11-14 | -11.14 | $99.62 | 297420 |
| 2022-11-11 | -8.73 | $100.02 | 235500 |
| 2022-11-10 | -0.83 | $99.97 | 348416 |
| 2022-11-09 | -11.67 | $94.80 | 389900 |
| 2022-11-08 | -7.45 | $95.40 | 419500 |
| 2022-11-07 | -2.28 | $93.49 | 197146 |
| 2022-11-04 | -16.27 | $91.77 | 217416 |
| 2022-11-03 | -33.85 | $89.61 | 216249 |
| 2022-11-02 | -27.83 | $90.35 | 195616 |
| 2022-11-01 | -6.29 | $92.35 | 238532 |
| 2022-10-31 | -11.28 | $91.70 | 277200 |
| 2022-10-28 | -1.69 | $92.80 | 273514 |
| 2022-10-27 | -12.52 | $89.08 | 240800 |
| 2022-10-26 | -21.04 | $88.04 | 359730 |
| 2022-10-25 | -2.84 | $89.18 | 260300 |
| 2022-10-24 | -6.60 | $88.17 | 296700 |
| 2022-10-21 | -17.82 | $87.10 | 269725 |
| 2022-10-20 | -31.24 | $85.82 | 202000 |
| 2022-10-19 | -13.63 | $87.50 | 264949 |
| 2022-10-18 | -20.29 | $88.61 | 261048 |
| 2022-10-17 | -37.00 | $86.65 | 240041 |
| 2022-10-14 | -58.45 | $84.25 | 315300 |
| 2022-10-13 | -62.66 | $84.45 | 627146 |
| 2022-10-12 | -73.42 | $83.46 | 204953 |
| 2022-10-11 | -60.13 | $85.56 | 310229 |
| 2022-10-10 | -70.79 | $84.43 | 132300 |
| 2022-10-07 | -74.73 | $84.26 | 181039 |
| 2022-10-06 | -69.88 | $85.22 | 189241 |
| 2022-10-05 | -63.21 | $86.54 | 257500 |
| 2022-10-04 | -59.07 | $87.36 | 309246 |
| 2022-10-03 | -79.89 | $83.24 | 247100 |
| 2022-09-30 | -94.95 | $80.26 | 327200 |
| 2022-09-29 | -92.27 | $80.79 | 267000 |
| 2022-09-28 | -89.35 | $81.94 | 515839 |
| 2022-09-27 | -98.07 | $80.27 | 464633 |
| 2022-09-26 | -97.37 | $82.00 | 260100 |
| 2022-09-23 | -93.02 | $82.90 | 349300 |
| 2022-09-22 | -97.83 | $84.66 | 343600 |
| 2022-09-21 | -100.00 | $87.18 | 633100 |
| 2022-09-20 | -93.02 | $89.37 | 632100 |
| 2022-09-19 | -84.72 | $91.10 | 637429 |
| 2022-09-16 | -95.74 | $90.00 | 1.1M |
| 2022-09-15 | -71.10 | $94.50 | 702427 |
| 2022-09-14 | -77.79 | $93.57 | 524100 |
| 2022-09-13 | -84.96 | $93.64 | 284914 |
| 2022-09-12 | -48.38 | $98.60 | 317100 |
| 2022-09-09 | -62.83 | $96.64 | 252900 |
| 2022-09-08 | -77.58 | $94.64 | 182144 |
| 2022-09-07 | -83.48 | $93.84 | 209700 |
| 2022-09-06 | -93.73 | $92.45 | 354237 |
| 2022-09-02 | -96.98 | $92.01 | 268200 |
| 2022-09-01 | -91.81 | $92.71 | 360804 |
| 2022-08-31 | -89.16 | $93.07 | 617500 |
| 2022-08-30 | -86.10 | $93.95 | 380800 |
| 2022-08-29 | -51.13 | $96.10 | 209900 |
| 2022-08-26 | -49.23 | $96.64 | 277611 |
| 2022-08-25 | -26.77 | $100.71 | 233800 |
| 2022-08-24 | -34.33 | $99.34 | 246114 |
| 2022-08-23 | -38.74 | $98.54 | 404114 |
| 2022-08-22 | -46.08 | $97.21 | 294685 |
| 2022-08-19 | -24.01 | $101.21 | 297327 |
| 2022-08-18 | -8.50 | $104.02 | 204900 |
| 2022-08-17 | -9.77 | $103.79 | 340532 |
| 2022-08-16 | -5.85 | $104.50 | 456200 |
| 2022-08-15 | -7.12 | $104.27 | 393706 |
| 2022-08-12 | -13.74 | $103.07 | 257929 |
| 2022-08-11 | -25.94 | $100.86 | 308000 |
| 2022-08-10 | -28.75 | $100.35 | 337900 |
| 2022-08-09 | -41.23 | $98.09 | 474400 |
| 2022-08-08 | -42.00 | $97.95 | 520500 |
| 2022-08-05 | -57.01 | $95.23 | 476347 |
| 2022-08-04 | -65.34 | $93.72 | 398937 |
| 2022-08-03 | -57.40 | $95.16 | 578807 |
| 2022-08-02 | -67.72 | $93.29 | 1.7M |
| 2022-08-01 | -4.36 | $104.79 | 449500 |
| 2022-07-29 | -2.38 | $104.70 | 394432 |
| 2022-07-28 | -0.63 | $102.11 | 256719 |
| 2022-07-27 | -8.28 | $99.98 | 364500 |
| 2022-07-26 | -9.00 | $97.81 | 162537 |
| 2022-07-25 | -6.55 | $98.03 | 257700 |
| 2022-07-22 | -16.61 | $96.94 | 240400 |
| 2022-07-21 | -0.60 | $97.76 | 289800 |
| 2022-07-20 | -1.08 | $96.14 | 248900 |
| 2022-07-19 | -10.63 | $94.54 | 229625 |
| 2022-07-18 | -65.50 | $90.26 | 290600 |
| 2022-07-15 | -72.61 | $89.71 | 251821 |
| 2022-07-14 | -79.07 | $89.21 | 214735 |
| 2022-07-13 | -67.31 | $90.12 | 256400 |
| 2022-07-12 | -47.42 | $91.66 | 293817 |
| 2022-07-11 | -56.94 | $92.03 | 129823 |
| 2022-07-08 | -58.59 | $93.01 | 141600 |
| 2022-07-07 | -61.15 | $93.22 | 183117 |
| 2022-07-06 | -71.61 | $91.88 | 244000 |
| 2022-07-05 | -70.22 | $92.09 | 254800 |
| 2022-07-01 | -62.27 | $93.48 | 285900 |
| 2022-06-30 | -68.91 | $92.49 | 297630 |
| 2022-06-29 | -73.03 | $91.84 | 262946 |
| 2022-06-28 | -68.72 | $92.52 | 250732 |
| 2022-06-27 | -62.18 | $93.55 | 245839 |
| 2022-06-24 | -60.91 | $93.75 | 452622 |
| 2022-06-23 | -86.99 | $89.64 | 186327 |
| 2022-06-22 | -80.46 | $90.67 | 276012 |
| 2022-06-21 | -77.35 | $91.16 | 288600 |
| 2022-06-17 | -84.20 | $90.08 | 946500 |
| 2022-06-16 | -96.92 | $88.27 | 387628 |
| 2022-06-15 | -84.91 | $92.15 | 363000 |
| 2022-06-14 | -95.15 | $90.80 | 380100 |
| 2022-06-13 | -93.37 | $92.93 | 358227 |
| 2022-06-10 | -69.06 | $96.34 | 312900 |
| 2022-06-09 | -40.59 | $99.23 | 275215 |
| 2022-06-08 | -22.56 | $101.06 | 231235 |
| 2022-06-07 | -7.19 | $102.62 | 235001 |
| 2022-06-06 | -16.26 | $101.70 | 272926 |
| 2022-06-03 | -33.12 | $101.40 | 271946 |
| 2022-06-02 | -30.53 | $102.78 | 371200 |
| 2022-06-01 | -41.45 | $101.38 | 265000 |
| 2022-05-31 | -39.80 | $101.61 | 374048 |
| 2022-05-27 | -52.67 | $102.24 | 233200 |
| 2022-05-26 | -67.13 | $100.02 | 251443 |
| 2022-05-25 | -80.33 | $97.36 | 329645 |
| 2022-05-24 | -80.14 | $97.40 | 320400 |
| 2022-05-23 | -82.46 | $97.23 | 338300 |
| 2022-05-20 | -90.43 | $95.40 | 399613 |
| 2022-05-19 | -94.51 | $96.98 | 700600 |
| 2022-05-18 | -88.58 | $99.02 | 267836 |
| 2022-05-17 | -79.65 | $101.60 | 401500 |
| 2022-05-16 | -89.27 | $98.82 | 309348 |
| 2022-05-13 | -85.46 | $99.92 | 293900 |
| 2022-05-12 | -89.06 | $98.88 | 725000 |
| 2022-05-11 | -97.10 | $97.50 | 596400 |
| 2022-05-10 | -98.81 | $97.16 | 541015 |
| 2022-05-09 | -98.83 | $98.34 | 659645 |
| 2022-05-06 | -82.73 | $104.25 | 445900 |
| 2022-05-05 | -78.50 | $105.29 | 537900 |
| 2022-05-04 | -72.49 | $106.77 | 734300 |
| 2022-05-03 | -92.09 | $102.00 | 1.6M |
| 2022-05-02 | -85.85 | $109.70 | 729403 |
| 2022-04-29 | -98.69 | $110.48 | 678700 |
| 2022-04-28 | -84.53 | $113.50 | 399695 |
| 2022-04-27 | -94.96 | $111.97 | 837800 |
| 2022-04-26 | -99.58 | $112.47 | 526600 |
| 2022-04-25 | -84.25 | $115.85 | 463000 |
| 2022-04-22 | -90.70 | $116.63 | 412503 |
| 2022-04-21 | -79.01 | $118.24 | 693800 |
| 2022-04-20 | -42.99 | $123.20 | 279700 |
| 2022-04-19 | -61.15 | $120.70 | 250200 |
| 2022-04-18 | -84.89 | $117.43 | 364543 |
| 2022-04-14 | -87.22 | $117.11 | 289821 |
| 2022-04-13 | -88.09 | $116.99 | 286121 |
| 2022-04-12 | -96.95 | $115.77 | 303836 |
| 2022-04-11 | -99.20 | $115.46 | 448700 |
| 2022-04-08 | -99.39 | $116.12 | 333514 |
| 2022-04-07 | -88.88 | $118.25 | 406600 |
| 2022-04-06 | -83.31 | $119.04 | 354700 |
| 2022-04-05 | -69.50 | $120.71 | 463137 |
| 2022-04-04 | -37.34 | $123.90 | 401839 |
| 2022-04-01 | -29.61 | $124.98 | 479845 |
| 2022-03-31 | -30.11 | $124.91 | 324932 |
| 2022-03-30 | -11.87 | $127.46 | 715200 |
| 2022-03-29 | -2.58 | $128.38 | 559416 |
| 2022-03-28 | -22.92 | $124.96 | 305002 |
| 2022-03-25 | -15.38 | $125.92 | 365122 |
| 2022-03-24 | -18.76 | $125.49 | 359700 |
| 2022-03-23 | -17.58 | $125.48 | 310700 |
| 2022-03-22 | -13.11 | $126.09 | 323349 |
| 2022-03-21 | -24.62 | $124.52 | 582500 |
| 2022-03-18 | -32.67 | $123.42 | 2.6M |
| 2022-03-17 | -22.12 | $124.86 | 658800 |
| 2022-03-16 | -33.77 | $123.27 | 700113 |
| 2022-03-15 | -10.47 | $124.24 | 598000 |
| 2022-03-14 | -28.20 | $122.17 | 594800 |
| 2022-03-11 | -31.14 | $121.82 | 347632 |
| 2022-03-10 | -38.86 | $120.93 | 365922 |
| 2022-03-09 | -51.60 | $119.46 | 492248 |
| 2022-03-08 | -63.26 | $116.51 | 348400 |
| 2022-03-07 | -61.72 | $115.43 | 303400 |
| 2022-03-04 | -39.00 | $118.60 | 337820 |
| 2022-03-03 | -23.88 | $121.24 | 570900 |
| 2022-03-02 | -7.27 | $124.14 | 566447 |
| 2022-03-01 | -17.55 | $121.74 | 602335 |
| 2022-02-28 | -3.73 | $124.63 | 662300 |
| 2022-02-25 | -1.55 | $122.96 | 551441 |
| 2022-02-24 | -12.21 | $119.88 | 445944 |
| 2022-02-23 | -23.23 | $117.95 | 365048 |
| 2022-02-22 | -27.91 | $117.13 | 662200 |
| 2022-02-18 | -9.59 | $120.34 | 481100 |
| 2022-02-17 | -10.22 | $120.23 | 441800 |
| 2022-02-16 | -6.05 | $120.96 | 436606 |
| 2022-02-15 | -2.65 | $118.81 | 328222 |
| 2022-02-14 | -25.24 | $115.49 | 493734 |
| 2022-02-11 | -31.97 | $114.50 | 702800 |
| 2022-02-10 | -19.18 | $116.38 | 464900 |
| 2022-02-09 | -4.55 | $117.30 | 609519 |
| 2022-02-08 | -21.33 | $115.05 | 533415 |
| 2022-02-07 | -43.10 | $112.13 | 366900 |
| 2022-02-04 | -57.12 | $110.25 | 384400 |
| 2022-02-03 | -54.21 | $110.64 | 464029 |
| 2022-02-02 | -47.73 | $111.51 | 476833 |
| 2022-02-01 | -63.01 | $109.46 | 587114 |
| 2022-01-31 | -58.14 | $110.27 | 551514 |
| 2022-01-28 | -64.83 | $108.86 | 366033 |
| 2022-01-27 | -74.79 | $107.47 | 340422 |
| 2022-01-26 | -61.10 | $109.38 | 279842 |
| 2022-01-25 | -51.07 | $110.78 | 223700 |
| 2022-01-24 | -40.47 | $112.26 | 297401 |
| 2022-01-21 | -46.13 | $111.47 | 380900 |
| 2022-01-20 | -27.72 | $114.04 | 374700 |
| 2022-01-19 | -14.97 | $115.66 | 219200 |
| 2022-01-18 | -7.76 | $116.62 | 255103 |
| 2022-01-14 | -1.44 | $117.67 | 426400 |
| 2022-01-13 | -7.00 | $115.22 | 215116 |
| 2022-01-12 | -7.80 | $113.93 | 207743 |
| 2022-01-11 | -11.30 | $113.45 | 266500 |
| 2022-01-10 | -32.43 | $110.55 | 322006 |
| 2022-01-07 | -21.57 | $112.04 | 351600 |
| 2022-01-06 | -31.48 | $110.42 | 223800 |
| 2022-01-05 | -31.71 | $110.39 | 325200 |
| 2022-01-04 | -2.07 | $112.65 | 243710 |
| 2022-01-03 | -14.18 | $110.48 | 207500 |
| 2021-12-31 | -16.70 | $109.46 | 149000 |
| 2021-12-30 | -12.73 | $109.85 | 204940 |
| 2021-12-29 | -6.69 | $109.79 | 129616 |
| 2021-12-28 | -7.89 | $109.68 | 113100 |
| 2021-12-27 | -14.90 | $108.99 | 140102 |
| 2021-12-23 | -41.47 | $107.73 | 172600 |
| 2021-12-22 | -67.00 | $106.22 | 224013 |
| 2021-12-21 | -66.37 | $106.56 | 226737 |
| 2021-12-20 | -90.64 | $102.75 | 235813 |
| 2021-12-17 | -76.99 | $105.78 | 795632 |
| 2021-12-16 | -75.27 | $106.03 | 187305 |
| 2021-12-15 | -65.73 | $107.42 | 360091 |
| 2021-12-14 | -78.70 | $105.58 | 188200 |
| 2021-12-13 | -75.29 | $106.47 | 256300 |
| 2021-12-10 | -68.15 | $108.24 | 208518 |
| 2021-12-09 | -71.69 | $107.84 | 227600 |
| 2021-12-08 | -65.99 | $108.93 | 249247 |
| 2021-12-07 | -71.95 | $107.79 | 210300 |
| 2021-12-06 | -71.95 | $107.79 | 233213 |
| 2021-12-03 | -78.65 | $106.51 | 267733 |
| 2021-12-02 | -72.63 | $107.66 | 300331 |
| 2021-12-01 | -98.74 | $102.67 | 363349 |
| 2021-11-30 | -84.99 | $105.80 | 383306 |
| 2021-11-29 | -67.12 | $109.11 | 344100 |
| 2021-11-26 | -72.95 | $108.03 | 313800 |
| 2021-11-24 | -36.45 | $114.79 | 133031 |
| 2021-11-23 | -28.94 | $116.18 | 194423 |
| 2021-11-22 | -30.94 | $115.81 | 342544 |
| 2021-11-19 | -58.31 | $114.17 | 539140 |
| 2021-11-18 | -64.99 | $114.45 | 327600 |
| 2021-11-17 | -53.90 | $115.66 | 308618 |
| 2021-11-16 | -63.24 | $114.64 | 187100 |
| 2021-11-15 | -45.55 | $116.57 | 175700 |
| 2021-11-12 | -39.23 | $117.26 | 123400 |
| 2021-11-11 | -30.89 | $118.17 | 104044 |
| 2021-11-10 | -16.50 | $119.64 | 155700 |
| 2021-11-09 | -18.63 | $119.41 | 124400 |
| 2021-11-08 | -23.08 | $118.93 | 156900 |
| 2021-11-05 | -1.20 | $120.52 | 268942 |
| 2021-11-04 | -36.22 | $115.42 | 242300 |
| 2021-11-03 | -20.63 | $116.40 | 179900 |
| 2021-11-02 | -34.80 | $115.37 | 140837 |
| 2021-11-01 | -30.81 | $115.66 | 239600 |
| 2021-10-29 | -68.44 | $112.95 | 187600 |
| 2021-10-28 | -76.05 | $112.39 | 198100 |
| 2021-10-27 | -98.37 | $110.75 | 139500 |
| 2021-10-26 | -95.94 | $113.02 | 140600 |
| 2021-10-25 | -93.57 | $113.32 | 249022 |
| 2021-10-22 | -74.35 | $114.28 | 148714 |
| 2021-10-21 | -59.92 | $115.00 | 207000 |
| 2021-10-20 | -61.32 | $114.93 | 490300 |
| 2021-10-19 | -70.94 | $114.45 | 198200 |
| 2021-10-18 | -71.56 | $114.51 | 242702 |
| 2021-10-15 | -53.67 | $115.46 | 202331 |
| 2021-10-14 | -46.70 | $115.83 | 145141 |
| 2021-10-13 | -74.82 | $115.44 | 158834 |
| 2021-10-12 | -85.03 | $114.57 | 139800 |
| 2021-10-11 | -86.37 | $114.54 | 191225 |
| 2021-10-08 | -81.33 | $115.11 | 349300 |
| 2021-10-07 | -76.73 | $115.63 | 223230 |
| 2021-10-06 | -79.47 | $115.32 | 213700 |
| 2021-10-05 | -72.30 | $116.13 | 140600 |
| 2021-10-04 | -70.97 | $116.28 | 185600 |
| 2021-10-01 | -58.94 | $117.64 | 297400 |
| 2021-09-30 | -98.23 | $113.20 | 428114 |
| 2021-09-29 | -94.87 | $113.58 | 573500 |
| 2021-09-28 | -97.41 | $113.79 | 304518 |
| 2021-09-27 | -78.41 | $115.84 | 265436 |
| 2021-09-24 | -86.65 | $114.95 | 222300 |
| 2021-09-23 | -82.76 | $115.37 | 633825 |
| 2021-09-22 | -75.35 | $116.17 | 525400 |
| 2021-09-21 | -86.38 | $114.98 | 346800 |
| 2021-09-20 | -64.69 | $117.32 | 403100 |
| 2021-09-17 | -83.30 | $116.37 | 1.4M |
| 2021-09-16 | -71.49 | $117.93 | 560500 |
| 2021-09-15 | -21.44 | $122.39 | 300200 |
| 2021-09-14 | -14.83 | $122.82 | 221100 |
| 2021-09-13 | -9.57 | $123.11 | 295900 |
| 2021-09-10 | -32.92 | $120.84 | 413923 |
| 2021-09-09 | -50.93 | $119.09 | 134406 |
| 2021-09-08 | -38.30 | $119.54 | 262700 |
| 2021-09-07 | -32.41 | $119.82 | 292000 |
| 2021-09-03 | -30.63 | $119.93 | 198600 |
| 2021-09-02 | -11.92 | $122.44 | 191000 |
| 2021-09-01 | -15.28 | $121.99 | 233623 |
| 2021-08-31 | -21.10 | $120.94 | 184300 |
| 2021-08-30 | -11.01 | $122.38 | 119600 |
| 2021-08-27 | -17.39 | $123.35 | 165723 |
| 2021-08-26 | -30.31 | $121.10 | 112616 |
| 2021-08-25 | -24.74 | $122.07 | 176900 |
| 2021-08-24 | -26.64 | $121.74 | 141743 |
| 2021-08-23 | -39.32 | $119.53 | 159029 |
| 2021-08-20 | -43.92 | $118.73 | 177600 |
| 2021-08-19 | -55.91 | $116.64 | 233514 |
| 2021-08-18 | -48.34 | $117.96 | 419221 |
| 2021-08-17 | -53.21 | $117.11 | 269000 |
| 2021-08-16 | -61.02 | $115.75 | 138051 |
| 2021-08-13 | -55.28 | $116.75 | 127700 |
| 2021-08-12 | -50.23 | $117.63 | 229244 |
| 2021-08-11 | -46.33 | $118.31 | 494300 |
| 2021-08-10 | -75.66 | $113.20 | 273344 |
| 2021-08-09 | -84.04 | $111.74 | 341432 |
| 2021-08-06 | -73.25 | $113.62 | 218000 |
| 2021-08-05 | -67.34 | $114.65 | 429437 |
| 2021-08-04 | -97.65 | $109.37 | 445172 |
| 2021-08-03 | -76.35 | $113.08 | 996138 |
| 2021-08-02 | -32.04 | $121.83 | 332021 |
| 2021-07-30 | -23.30 | $121.56 | 238001 |
| 2021-07-29 | -11.94 | $122.95 | 199643 |
| 2021-07-28 | -17.09 | $122.32 | 322919 |
| 2021-07-27 | -35.90 | $120.02 | 224000 |
| 2021-07-26 | -30.17 | $120.72 | 175400 |
| 2021-07-23 | -40.63 | $119.56 | 169000 |
| 2021-07-22 | -48.75 | $118.55 | 174600 |
| 2021-07-21 | -32.90 | $120.52 | 204200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.23
2026-07-17
Close Price
$392.88
Vol: 503800Average Directional Index - Detailed Analysis
Minimum
7.75
Average
22.22
Maximum
42.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.23 | $392.88 | 503800 |
| 2026-07-16 | 17.49 | $394.12 | 432497 |
| 2026-07-15 | 18.06 | $401.99 | 559104 |
| 2026-07-14 | 18.93 | $397.89 | 425852 |
| 2026-07-13 | 19.91 | $396.93 | 472700 |
| 2026-07-10 | 20.85 | $406.40 | 717516 |
| 2026-07-09 | 21.92 | $403.48 | 751700 |
| 2026-07-08 | 22.74 | $399.58 | 700138 |
| 2026-07-07 | 23.93 | $404.84 | 597122 |
| 2026-07-06 | 25.12 | $423.48 | 424900 |
| 2026-07-02 | 25.41 | $418.02 | 836000 |
| 2026-07-01 | 25.70 | $420.93 | 801462 |
| 2026-06-30 | 25.64 | $425.44 | 663000 |
| 2026-06-29 | 25.57 | $423.32 | 1.0M |
| 2026-06-26 | 25.50 | $431.62 | 2.6M |
| 2026-06-25 | 25.15 | $436.44 | 437527 |
| 2026-06-24 | 24.16 | $432.80 | 510264 |
| 2026-06-23 | 23.41 | $428.25 | 1.1M |
| 2026-06-22 | 22.67 | $426.82 | 1.2M |
| 2026-06-18 | 21.42 | $430.08 | 1.9M |
| 2026-06-17 | 20.01 | $434.83 | 720445 |
| 2026-06-16 | 18.74 | $421.54 | 1.5M |
| 2026-06-15 | 17.64 | $402.50 | 959000 |
| 2026-06-12 | 17.08 | $386.85 | 413214 |
| 2026-06-11 | 16.97 | $388.21 | 682300 |
| 2026-06-10 | 17.00 | $367.27 | 865628 |
| 2026-06-09 | 17.37 | $380.75 | 1.4M |
| 2026-06-08 | 17.76 | $359.79 | 670000 |
| 2026-06-05 | 18.28 | $357.74 | 655644 |
| 2026-06-04 | 18.82 | $360.36 | 598650 |
| 2026-06-03 | 19.19 | $350.03 | 711700 |
| 2026-06-02 | 19.37 | $344.70 | 789786 |
| 2026-06-01 | 19.08 | $341.76 | 844400 |
| 2026-05-29 | 18.54 | $350.03 | 892300 |
| 2026-05-28 | 18.43 | $354.96 | 548449 |
| 2026-05-27 | 18.51 | $358.21 | 372100 |
| 2026-05-26 | 18.64 | $361.25 | 1.2M |
| 2026-05-22 | 18.69 | $351.36 | 560970 |
| 2026-05-21 | 18.49 | $355.76 | 616832 |
| 2026-05-20 | 18.38 | $356.38 | 644154 |
| 2026-05-19 | 18.07 | $344.85 | 740276 |
| 2026-05-18 | 17.45 | $349.41 | 647311 |
| 2026-05-15 | 16.96 | $349.21 | 636630 |
| 2026-05-14 | 16.45 | $365.41 | 303638 |
| 2026-05-13 | 16.50 | $369.78 | 575100 |
| 2026-05-12 | 16.36 | $367.45 | 445344 |
| 2026-05-11 | 16.27 | $370.25 | 614800 |
| 2026-05-08 | 16.36 | $369.93 | 517800 |
| 2026-05-07 | 16.56 | $370.77 | 817758 |
| 2026-05-06 | 16.84 | $382.42 | 751476 |
| 2026-05-05 | 17.31 | $365.58 | 810735 |
| 2026-05-04 | 16.98 | $357.02 | 911314 |
| 2026-05-01 | 16.35 | $362.99 | 892261 |
| 2026-04-30 | 15.69 | $362.99 | 2.3M |
| 2026-04-29 | 15.00 | $360.98 | 1.3M |
| 2026-04-28 | 14.58 | $363.97 | 1.0M |
| 2026-04-27 | 14.15 | $366.63 | 1.2M |
| 2026-04-24 | 13.78 | $364.95 | 618000 |
| 2026-04-23 | 13.47 | $367.52 | 931400 |
| 2026-04-22 | 13.14 | $366.48 | 1.1M |
| 2026-04-21 | 12.80 | $380.28 | 764651 |
| 2026-04-20 | 13.00 | $393.80 | 560077 |
| 2026-04-17 | 13.66 | $394.83 | 817152 |
| 2026-04-16 | 14.36 | $374.91 | 779200 |
| 2026-04-15 | 14.84 | $393.11 | 568911 |
| 2026-04-14 | 15.19 | $403.25 | 547745 |
| 2026-04-13 | 15.23 | $399.23 | 645842 |
| 2026-04-10 | 15.52 | $388.48 | 523341 |
| 2026-04-09 | 16.08 | $392.53 | 628801 |
| 2026-04-08 | 16.42 | $394.97 | 801674 |
| 2026-04-07 | 16.78 | $375.17 | 488204 |
| 2026-04-06 | 17.38 | $378.88 | 430629 |
| 2026-04-02 | 18.02 | $371.78 | 553151 |
| 2026-04-01 | 18.65 | $375.87 | 926025 |
| 2026-03-31 | 19.50 | $357.92 | 609645 |
| 2026-03-30 | 19.43 | $341.52 | 511681 |
| 2026-03-27 | 19.02 | $351.17 | 454105 |
| 2026-03-26 | 18.92 | $355.66 | 498508 |
| 2026-03-25 | 18.96 | $372.08 | 431334 |
| 2026-03-24 | 19.53 | $368.99 | 411800 |
| 2026-03-23 | 19.91 | $361.65 | 526474 |
| 2026-03-20 | 20.59 | $353.35 | 1.3M |
| 2026-03-19 | 21.00 | $367.99 | 813105 |
| 2026-03-18 | 21.64 | $372.62 | 952675 |
| 2026-03-17 | 22.74 | $367.25 | 426109 |
| 2026-03-16 | 23.81 | $367.59 | 442300 |
| 2026-03-13 | 24.65 | $356.80 | 768940 |
| 2026-03-12 | 25.53 | $361.78 | 674379 |
| 2026-03-11 | 26.79 | $385.91 | 379300 |
| 2026-03-10 | 27.49 | $385.88 | 689832 |
| 2026-03-09 | 28.00 | $384.56 | 619979 |
| 2026-03-06 | 28.96 | $373.90 | 761238 |
| 2026-03-05 | 29.73 | $386.59 | 720251 |
| 2026-03-04 | 30.21 | $384.99 | 574857 |
| 2026-03-03 | 30.27 | $385.56 | 668925 |
| 2026-03-02 | 30.33 | $402.56 | 720677 |
| 2026-02-27 | 29.96 | $386.76 | 444300 |
| 2026-02-26 | 30.07 | $387.74 | 566607 |
| 2026-02-25 | 30.11 | $393.58 | 504248 |
| 2026-02-24 | 29.68 | $394.76 | 299909 |
| 2026-02-23 | 29.32 | $392.77 | 412500 |
| 2026-02-20 | 28.96 | $394.03 | 276509 |
| 2026-02-19 | 28.46 | $390.92 | 429816 |
| 2026-02-18 | 28.01 | $392.38 | 772044 |
| 2026-02-17 | 27.52 | $387.12 | 624260 |
| 2026-02-13 | 27.33 | $379.39 | 661935 |
| 2026-02-12 | 26.92 | $380.43 | 737607 |
| 2026-02-11 | 26.46 | $389.61 | 796821 |
| 2026-02-10 | 25.33 | $391.53 | 713900 |
| 2026-02-09 | 24.11 | $392.78 | 843679 |
| 2026-02-06 | 22.64 | $388.50 | 938732 |
| 2026-02-05 | 21.32 | $376.81 | 1.1M |
| 2026-02-04 | 20.19 | $373.31 | 1.3M |
| 2026-02-03 | 19.01 | $371.17 | 2.4M |
| 2026-02-02 | 17.73 | $327.25 | 1.0M |
| 2026-01-30 | 18.53 | $317.84 | 516533 |
| 2026-01-29 | 19.28 | $319.41 | 675622 |
| 2026-01-28 | 20.27 | $325.94 | 666800 |
| 2026-01-27 | 21.07 | $329.43 | 375224 |
| 2026-01-26 | 21.55 | $331.18 | 601700 |
| 2026-01-23 | 22.21 | $327.02 | 423848 |
| 2026-01-22 | 22.58 | $333.00 | 502800 |
| 2026-01-21 | 22.53 | $335.42 | 435700 |
| 2026-01-20 | 22.47 | $328.21 | 788100 |
| 2026-01-16 | 22.73 | $333.06 | 518101 |
| 2026-01-15 | 22.44 | $336.00 | 325208 |
| 2026-01-14 | 21.70 | $331.25 | 284400 |
| 2026-01-13 | 21.24 | $330.09 | 413951 |
| 2026-01-12 | 20.76 | $326.04 | 390924 |
| 2026-01-09 | 20.34 | $321.99 | 417231 |
| 2026-01-08 | 20.06 | $319.23 | 587907 |
| 2026-01-07 | 19.77 | $322.59 | 602114 |
| 2026-01-06 | 19.11 | $325.97 | 781207 |
| 2026-01-05 | 18.45 | $322.09 | 727907 |
| 2026-01-02 | 17.88 | $310.86 | 586975 |
| 2025-12-31 | 17.89 | $302.32 | 399406 |
| 2025-12-30 | 18.35 | $303.10 | 321407 |
| 2025-12-29 | 18.69 | $307.10 | 341525 |
| 2025-12-26 | 18.79 | $311.38 | 179000 |
| 2025-12-24 | 18.55 | $313.87 | 191900 |
| 2025-12-23 | 18.06 | $316.17 | 581900 |
| 2025-12-22 | 17.54 | $315.20 | 799413 |
| 2025-12-19 | 17.04 | $305.97 | 1.5M |
| 2025-12-18 | 16.98 | $293.23 | 630300 |
| 2025-12-17 | 17.49 | $287.85 | 784300 |
| 2025-12-16 | 18.08 | $294.42 | 443052 |
| 2025-12-15 | 18.26 | $298.34 | 530100 |
| 2025-12-12 | 18.14 | $297.95 | 776951 |
| 2025-12-11 | 18.07 | $298.68 | 384819 |
| 2025-12-10 | 18.05 | $290.19 | 665853 |
| 2025-12-09 | 18.40 | $287.76 | 618324 |
| 2025-12-08 | 18.73 | $298.47 | 664000 |
| 2025-12-05 | 18.40 | $303.45 | 473400 |
| 2025-12-04 | 17.60 | $301.64 | 590500 |
| 2025-12-03 | 16.87 | $291.66 | 644030 |
| 2025-12-02 | 16.28 | $298.04 | 567800 |
| 2025-12-01 | 15.04 | $300.25 | 715534 |
| 2025-11-28 | 13.73 | $300.03 | 308506 |
| 2025-11-26 | 12.44 | $298.15 | 773416 |
| 2025-11-25 | 10.93 | $293.67 | 1.7M |
| 2025-11-24 | 9.57 | $261.18 | 1.0M |
| 2025-11-21 | 9.73 | $262.70 | 682700 |
| 2025-11-20 | 10.17 | $258.58 | 608900 |
| 2025-11-19 | 10.46 | $259.41 | 253800 |
| 2025-11-18 | 10.55 | $257.64 | 258603 |
| 2025-11-17 | 10.52 | $259.86 | 351344 |
| 2025-11-14 | 10.88 | $260.44 | 713300 |
| 2025-11-13 | 11.26 | $263.29 | 347100 |
| 2025-11-12 | 11.41 | $274.03 | 622145 |
| 2025-11-11 | 11.23 | $269.15 | 298800 |
| 2025-11-10 | 11.25 | $271.49 | 437332 |
| 2025-11-07 | 11.00 | $266.31 | 489064 |
| 2025-11-06 | 11.11 | $264.10 | 479949 |
| 2025-11-05 | 11.51 | $262.32 | 502262 |
| 2025-11-04 | 12.10 | $258.89 | 309000 |
| 2025-11-03 | 12.57 | $261.69 | 499900 |
| 2025-10-31 | 13.20 | $262.11 | 471200 |
| 2025-10-30 | 13.42 | $265.49 | 680800 |
| 2025-10-29 | 13.29 | $267.38 | 463501 |
| 2025-10-28 | 13.31 | $262.54 | 395546 |
| 2025-10-27 | 13.20 | $266.47 | 450417 |
| 2025-10-24 | 12.73 | $265.82 | 539210 |
| 2025-10-23 | 12.43 | $263.79 | 710491 |
| 2025-10-22 | 12.38 | $247.40 | 395900 |
| 2025-10-21 | 12.92 | $254.14 | 384400 |
| 2025-10-20 | 13.22 | $251.98 | 447824 |
| 2025-10-17 | 13.75 | $247.51 | 424800 |
| 2025-10-16 | 14.06 | $246.97 | 601214 |
| 2025-10-15 | 14.56 | $251.50 | 617200 |
| 2025-10-14 | 15.31 | $255.34 | 326800 |
| 2025-10-13 | 15.99 | $253.51 | 353849 |
| 2025-10-10 | 16.66 | $247.20 | 491500 |
| 2025-10-09 | 17.01 | $251.73 | 411327 |
| 2025-10-08 | 17.88 | $251.70 | 332900 |
| 2025-10-07 | 18.77 | $254.49 | 382500 |
| 2025-10-06 | 19.50 | $258.33 | 370800 |
| 2025-10-03 | 19.78 | $257.72 | 625938 |
| 2025-10-02 | 20.07 | $254.37 | 375300 |
| 2025-10-01 | 20.96 | $253.95 | 491143 |
| 2025-09-30 | 21.99 | $252.71 | 548137 |
| 2025-09-29 | 22.96 | $245.95 | 557100 |
| 2025-09-26 | 23.98 | $249.09 | 843000 |
| 2025-09-25 | 24.57 | $243.96 | 635717 |
| 2025-09-24 | 24.37 | $237.54 | 370506 |
| 2025-09-23 | 24.52 | $239.08 | 446004 |
| 2025-09-22 | 24.69 | $240.56 | 422729 |
| 2025-09-19 | 24.43 | $238.11 | 1.3M |
| 2025-09-18 | 24.11 | $239.97 | 529946 |
| 2025-09-17 | 23.95 | $237.49 | 440518 |
| 2025-09-16 | 23.78 | $240.44 | 663200 |
| 2025-09-15 | 23.88 | $239.88 | 665300 |
| 2025-09-12 | 23.99 | $238.17 | 432700 |
| 2025-09-11 | 23.54 | $239.98 | 626119 |
| 2025-09-10 | 23.06 | $238.77 | 702500 |
| 2025-09-09 | 22.29 | $237.33 | 696822 |
| 2025-09-08 | 21.48 | $240.94 | 645650 |
| 2025-09-05 | 20.90 | $242.85 | 642396 |
| 2025-09-04 | 20.29 | $244.59 | 475700 |
| 2025-09-03 | 20.20 | $244.53 | 456403 |
| 2025-09-02 | 20.11 | $246.00 | 498748 |
| 2025-08-29 | 19.83 | $246.82 | 428916 |
| 2025-08-28 | 19.76 | $249.30 | 392800 |
| 2025-08-27 | 19.94 | $249.64 | 336617 |
| 2025-08-26 | 20.33 | $252.29 | 552819 |
| 2025-08-25 | 20.72 | $246.00 | 281200 |
| 2025-08-22 | 20.75 | $248.04 | 382045 |
| 2025-08-21 | 20.95 | $247.84 | 419232 |
| 2025-08-20 | 20.86 | $246.25 | 597623 |
| 2025-08-19 | 20.45 | $244.93 | 414400 |
| 2025-08-18 | 20.19 | $247.02 | 353800 |
| 2025-08-15 | 20.01 | $245.31 | 660500 |
| 2025-08-14 | 19.65 | $245.33 | 469710 |
| 2025-08-13 | 19.29 | $246.86 | 559300 |
| 2025-08-12 | 19.15 | $252.42 | 478600 |
| 2025-08-11 | 19.21 | $248.70 | 503035 |
| 2025-08-08 | 19.07 | $248.45 | 571300 |
| 2025-08-07 | 19.14 | $250.63 | 706064 |
| 2025-08-06 | 19.21 | $251.70 | 342500 |
| 2025-08-05 | 19.53 | $253.14 | 514229 |
| 2025-08-04 | 19.90 | $259.87 | 329179 |
| 2025-08-01 | 20.92 | $259.29 | 760714 |
| 2025-07-31 | 21.77 | $257.08 | 692244 |
| 2025-07-30 | 22.35 | $266.10 | 520726 |
| 2025-07-29 | 22.43 | $262.11 | 1.4M |
| 2025-07-28 | 22.51 | $258.50 | 910810 |
| 2025-07-25 | 23.29 | $257.26 | 551900 |
| 2025-07-24 | 24.25 | $255.25 | 303300 |
| 2025-07-23 | 25.00 | $257.38 | 421502 |
| 2025-07-22 | 25.87 | $251.29 | 421015 |
| 2025-07-21 | 27.21 | $254.15 | 395463 |
| 2025-07-18 | 27.55 | $258.43 | 634100 |
| 2025-07-17 | 27.87 | $257.42 | 565600 |
| 2025-07-16 | 28.35 | $253.64 | 502021 |
| 2025-07-15 | 29.20 | $251.74 | 413900 |
| 2025-07-14 | 29.94 | $251.56 | 530800 |
| 2025-07-11 | 30.81 | $245.14 | 744102 |
| 2025-07-10 | 32.09 | $246.30 | 636752 |
| 2025-07-09 | 33.42 | $252.03 | 440800 |
| 2025-07-08 | 33.68 | $249.85 | 790200 |
| 2025-07-07 | 33.95 | $253.50 | 514536 |
| 2025-07-03 | 33.86 | $252.34 | 296102 |
| 2025-07-02 | 33.80 | $248.82 | 575863 |
| 2025-07-01 | 34.06 | $244.35 | 901400 |
| 2025-06-30 | 34.49 | $245.09 | 634234 |
| 2025-06-27 | 34.32 | $245.96 | 653700 |
| 2025-06-26 | 34.02 | $247.55 | 725100 |
| 2025-06-25 | 33.76 | $243.42 | 306322 |
| 2025-06-24 | 33.69 | $242.68 | 476156 |
| 2025-06-23 | 33.41 | $241.67 | 420400 |
| 2025-06-20 | 33.22 | $237.89 | 783800 |
| 2025-06-18 | 32.65 | $238.99 | 671836 |
| 2025-06-17 | 32.10 | $236.57 | 459107 |
| 2025-06-16 | 31.75 | $234.94 | 406714 |
| 2025-06-13 | 31.38 | $232.06 | 486400 |
| 2025-06-12 | 31.20 | $234.95 | 611200 |
| 2025-06-11 | 31.02 | $233.05 | 647943 |
| 2025-06-10 | 30.90 | $229.72 | 728707 |
| 2025-06-09 | 30.78 | $234.56 | 549300 |
| 2025-06-06 | 30.07 | $234.61 | 346800 |
| 2025-06-05 | 28.99 | $233.33 | 417620 |
| 2025-06-04 | 27.94 | $234.51 | 718900 |
| 2025-06-03 | 26.83 | $230.66 | 1.1M |
| 2025-06-02 | 25.82 | $218.19 | 468513 |
| 2025-05-30 | 25.46 | $216.33 | 590419 |
| 2025-05-29 | 24.87 | $217.96 | 272341 |
| 2025-05-28 | 24.26 | $216.44 | 480247 |
| 2025-05-27 | 23.50 | $218.47 | 423000 |
| 2025-05-23 | 22.78 | $210.61 | 456037 |
| 2025-05-22 | 22.46 | $206.00 | 472900 |
| 2025-05-21 | 22.37 | $207.87 | 418725 |
| 2025-05-20 | 21.93 | $213.20 | 503055 |
| 2025-05-19 | 20.80 | $213.53 | 440533 |
| 2025-05-16 | 19.79 | $209.79 | 375823 |
| 2025-05-15 | 18.95 | $208.33 | 427303 |
| 2025-05-14 | 18.16 | $206.08 | 623500 |
| 2025-05-13 | 17.34 | $203.33 | 517825 |
| 2025-05-12 | 16.69 | $201.47 | 474030 |
| 2025-05-09 | 16.12 | $196.49 | 275524 |
| 2025-05-08 | 15.80 | $195.60 | 431600 |
| 2025-05-07 | 15.42 | $194.21 | 328329 |
| 2025-05-06 | 15.11 | $196.08 | 345683 |
| 2025-05-05 | 14.83 | $195.98 | 518016 |
| 2025-05-02 | 14.53 | $193.92 | 568600 |
| 2025-05-01 | 14.06 | $190.49 | 656938 |
| 2025-04-30 | 13.64 | $187.57 | 603800 |
| 2025-04-29 | 13.53 | $184.83 | 1.1M |
| 2025-04-28 | 13.26 | $181.45 | 891400 |
| 2025-04-25 | 13.61 | $181.87 | 517400 |
| 2025-04-24 | 14.02 | $181.06 | 448445 |
| 2025-04-23 | 14.53 | $174.23 | 516746 |
| 2025-04-22 | 15.20 | $167.81 | 412525 |
| 2025-04-21 | 15.28 | $165.22 | 260826 |
| 2025-04-17 | 15.17 | $169.17 | 429100 |
| 2025-04-16 | 15.41 | $169.58 | 359217 |
| 2025-04-15 | 15.67 | $170.67 | 346902 |
| 2025-04-14 | 16.01 | $170.02 | 610400 |
| 2025-04-11 | 16.35 | $167.64 | 369600 |
| 2025-04-10 | 16.48 | $166.35 | 578400 |
| 2025-04-09 | 16.62 | $174.89 | 867662 |
| 2025-04-08 | 16.76 | $157.51 | 731401 |
| 2025-04-07 | 16.27 | $160.25 | 1.0M |
| 2025-04-04 | 15.29 | $157.29 | 1.1M |
| 2025-04-03 | 14.66 | $174.90 | 648000 |
| 2025-04-02 | 15.26 | $190.14 | 336441 |
| 2025-04-01 | 15.23 | $187.14 | 445403 |
| 2025-03-31 | 15.54 | $182.49 | 428002 |
| 2025-03-28 | 16.18 | $183.29 | 381910 |
| 2025-03-27 | 16.19 | $188.03 | 319407 |
| 2025-03-26 | 15.86 | $188.19 | 706238 |
| 2025-03-25 | 15.18 | $193.08 | 413600 |
| 2025-03-24 | 14.86 | $192.12 | 430522 |
| 2025-03-21 | 14.62 | $185.39 | 1.5M |
| 2025-03-20 | 14.90 | $186.59 | 480500 |
| 2025-03-19 | 14.98 | $187.10 | 589700 |
| 2025-03-18 | 15.01 | $184.74 | 605100 |
| 2025-03-17 | 15.55 | $182.32 | 414300 |
| 2025-03-14 | 16.18 | $180.53 | 335800 |
| 2025-03-13 | 16.49 | $176.86 | 465300 |
| 2025-03-12 | 16.48 | $178.83 | 469400 |
| 2025-03-11 | 16.66 | $177.93 | 607812 |
| 2025-03-10 | 16.72 | $173.24 | 599600 |
| 2025-03-07 | 16.04 | $176.35 | 550926 |
| 2025-03-06 | 15.32 | $177.29 | 471417 |
| 2025-03-05 | 15.06 | $182.88 | 414147 |
| 2025-03-04 | 15.04 | $178.28 | 490900 |
| 2025-03-03 | 15.00 | $184.33 | 405035 |
| 2025-02-28 | 15.68 | $189.00 | 330852 |
| 2025-02-27 | 16.31 | $184.59 | 351600 |
| 2025-02-26 | 16.68 | $183.91 | 347437 |
| 2025-02-25 | 16.90 | $182.85 | 326100 |
| 2025-02-24 | 17.02 | $183.06 | 338116 |
| 2025-02-21 | 17.37 | $184.74 | 478030 |
| 2025-02-20 | 17.84 | $189.99 | 310518 |
| 2025-02-19 | 18.64 | $191.57 | 280100 |
| 2025-02-18 | 19.12 | $190.45 | 482048 |
| 2025-02-14 | 19.80 | $186.53 | 478157 |
| 2025-02-13 | 20.61 | $190.73 | 389925 |
| 2025-02-12 | 20.82 | $190.95 | 336000 |
| 2025-02-11 | 21.05 | $193.27 | 362700 |
| 2025-02-10 | 21.28 | $193.09 | 420004 |
| 2025-02-07 | 20.77 | $195.22 | 693800 |
| 2025-02-06 | 20.19 | $194.29 | 701500 |
| 2025-02-05 | 19.87 | $189.96 | 529100 |
| 2025-02-04 | 19.98 | $184.50 | 1.2M |
| 2025-02-03 | 20.12 | $187.90 | 1.1M |
| 2025-01-31 | 20.46 | $185.25 | 612800 |
| 2025-01-30 | 20.51 | $185.90 | 301000 |
| 2025-01-29 | 20.77 | $183.59 | 282600 |
| 2025-01-28 | 21.15 | $185.05 | 421812 |
| 2025-01-27 | 21.57 | $184.09 | 400648 |
| 2025-01-24 | 22.02 | $187.95 | 266200 |
| 2025-01-23 | 21.71 | $189.26 | 340446 |
| 2025-01-22 | 20.92 | $189.63 | 345400 |
| 2025-01-21 | 20.01 | $192.47 | 417500 |
| 2025-01-17 | 18.84 | $189.12 | 434800 |
| 2025-01-16 | 17.93 | $187.96 | 436925 |
| 2025-01-15 | 17.09 | $183.66 | 257900 |
| 2025-01-14 | 16.32 | $184.10 | 336800 |
| 2025-01-13 | 15.74 | $180.10 | 388600 |
| 2025-01-10 | 15.52 | $178.35 | 520400 |
| 2025-01-08 | 15.03 | $182.11 | 398318 |
| 2025-01-07 | 14.55 | $178.13 | 529438 |
| 2025-01-06 | 14.28 | $177.12 | 471511 |
| 2025-01-03 | 14.00 | $174.66 | 474256 |
| 2025-01-02 | 14.31 | $171.38 | 552200 |
| 2024-12-31 | 15.05 | $166.42 | 285928 |
| 2024-12-30 | 15.44 | $168.13 | 258345 |
| 2024-12-27 | 15.89 | $169.91 | 195803 |
| 2024-12-26 | 16.65 | $171.68 | 220830 |
| 2024-12-24 | 17.38 | $170.78 | 126834 |
| 2024-12-23 | 18.19 | $170.22 | 351600 |
| 2024-12-20 | 19.12 | $168.70 | 912609 |
| 2024-12-19 | 19.99 | $168.14 | 330120 |
| 2024-12-18 | 20.99 | $167.65 | 334200 |
| 2024-12-17 | 22.00 | $172.62 | 401300 |
| 2024-12-16 | 22.67 | $174.72 | 297741 |
| 2024-12-13 | 22.93 | $175.10 | 276649 |
| 2024-12-12 | 23.09 | $176.23 | 312447 |
| 2024-12-11 | 23.09 | $179.54 | 360300 |
| 2024-12-10 | 22.65 | $182.12 | 559921 |
| 2024-12-09 | 22.18 | $179.73 | 506600 |
| 2024-12-06 | 21.83 | $179.71 | 310620 |
| 2024-12-05 | 21.27 | $181.32 | 378100 |
| 2024-12-04 | 20.54 | $183.84 | 477120 |
| 2024-12-03 | 19.75 | $181.17 | 509946 |
| 2024-12-02 | 19.11 | $178.35 | 482365 |
| 2024-11-29 | 18.54 | $180.32 | 349604 |
| 2024-11-27 | 17.69 | $179.05 | 827300 |
| 2024-11-26 | 16.77 | $187.29 | 1.7M |
| 2024-11-25 | 14.73 | $179.29 | 1.1M |
| 2024-11-22 | 14.02 | $176.05 | 840200 |
| 2024-11-21 | 13.81 | $172.54 | 557900 |
| 2024-11-20 | 13.85 | $172.17 | 813119 |
| 2024-11-19 | 14.08 | $170.85 | 584800 |
| 2024-11-18 | 14.63 | $169.91 | 289028 |
| 2024-11-15 | 15.14 | $169.55 | 282573 |
| 2024-11-14 | 15.55 | $172.89 | 352448 |
| 2024-11-13 | 15.48 | $175.71 | 349100 |
| 2024-11-12 | 14.99 | $175.23 | 384500 |
| 2024-11-11 | 14.54 | $176.64 | 377018 |
| 2024-11-08 | 13.60 | $178.45 | 499322 |
| 2024-11-07 | 12.47 | $176.97 | 1.0M |
| 2024-11-06 | 11.54 | $172.52 | 737000 |
| 2024-11-05 | 11.08 | $166.57 | 484408 |
| 2024-11-04 | 11.45 | $163.88 | 519949 |
| 2024-11-01 | 11.53 | $161.32 | 458409 |
| 2024-10-31 | 11.64 | $164.09 | 327527 |
| 2024-10-30 | 11.92 | $165.30 | 337400 |
| 2024-10-29 | 12.32 | $163.90 | 425600 |
| 2024-10-28 | 12.30 | $164.88 | 313001 |
| 2024-10-25 | 12.50 | $164.04 | 303701 |
| 2024-10-24 | 12.31 | $161.52 | 278600 |
| 2024-10-23 | 12.12 | $164.41 | 214816 |
| 2024-10-22 | 12.21 | $164.31 | 281148 |
| 2024-10-21 | 12.30 | $165.47 | 269322 |
| 2024-10-18 | 12.68 | $165.00 | 183720 |
| 2024-10-17 | 13.04 | $165.44 | 334900 |
| 2024-10-16 | 13.44 | $165.63 | 232246 |
| 2024-10-15 | 13.72 | $164.16 | 327800 |
| 2024-10-14 | 13.76 | $165.39 | 284200 |
| 2024-10-11 | 13.96 | $163.74 | 278300 |
| 2024-10-10 | 13.95 | $159.71 | 451746 |
| 2024-10-09 | 13.25 | $161.98 | 367800 |
| 2024-10-08 | 12.78 | $161.13 | 665937 |
| 2024-10-07 | 12.36 | $165.71 | 363200 |
| 2024-10-04 | 12.38 | $167.62 | 535905 |
| 2024-10-03 | 12.31 | $166.27 | 430100 |
| 2024-10-02 | 12.66 | $171.45 | 304000 |
| 2024-10-01 | 13.13 | $169.34 | 342638 |
| 2024-09-30 | 13.63 | $171.51 | 267200 |
| 2024-09-27 | 14.22 | $170.51 | 255114 |
| 2024-09-26 | 14.81 | $170.43 | 231600 |
| 2024-09-25 | 15.43 | $169.29 | 208416 |
| 2024-09-24 | 16.22 | $169.28 | 201500 |
| 2024-09-23 | 16.92 | $169.81 | 239041 |
| 2024-09-20 | 17.65 | $168.04 | 1.1M |
| 2024-09-19 | 18.16 | $167.77 | 482240 |
| 2024-09-18 | 18.61 | $164.42 | 413259 |
| 2024-09-17 | 19.09 | $165.09 | 349324 |
| 2024-09-16 | 19.12 | $163.14 | 417532 |
| 2024-09-13 | 19.16 | $165.11 | 313900 |
| 2024-09-12 | 19.64 | $167.24 | 352500 |
| 2024-09-11 | 20.05 | $164.84 | 348700 |
| 2024-09-10 | 20.12 | $163.23 | 456945 |
| 2024-09-09 | 20.56 | $164.36 | 467333 |
| 2024-09-06 | 20.86 | $159.41 | 514630 |
| 2024-09-05 | 20.95 | $161.72 | 467427 |
| 2024-09-04 | 21.36 | $162.05 | 551800 |
| 2024-09-03 | 21.80 | $159.37 | 460717 |
| 2024-08-30 | 22.29 | $166.65 | 523273 |
| 2024-08-29 | 23.35 | $166.83 | 421314 |
| 2024-08-28 | 24.39 | $164.83 | 575100 |
| 2024-08-27 | 25.65 | $166.14 | 494200 |
| 2024-08-26 | 26.86 | $162.65 | 250957 |
| 2024-08-23 | 27.77 | $162.52 | 435537 |
| 2024-08-22 | 28.63 | $159.14 | 308100 |
| 2024-08-21 | 29.12 | $158.59 | 392400 |
| 2024-08-20 | 29.45 | $153.74 | 218342 |
| 2024-08-19 | 29.18 | $155.47 | 268200 |
| 2024-08-16 | 29.06 | $155.66 | 288802 |
| 2024-08-15 | 28.93 | $156.13 | 341112 |
| 2024-08-14 | 28.80 | $154.41 | 363211 |
| 2024-08-13 | 28.64 | $156.04 | 387830 |
| 2024-08-12 | 28.51 | $156.24 | 338700 |
| 2024-08-09 | 28.32 | $156.92 | 319800 |
| 2024-08-08 | 28.14 | $157.61 | 339600 |
| 2024-08-07 | 27.85 | $152.98 | 510914 |
| 2024-08-06 | 27.50 | $153.95 | 537928 |
| 2024-08-05 | 26.97 | $152.82 | 648341 |
| 2024-08-02 | 26.19 | $152.36 | 697800 |
| 2024-08-01 | 25.53 | $154.91 | 916340 |
| 2024-07-31 | 25.05 | $155.99 | 1.3M |
| 2024-07-30 | 24.41 | $151.73 | 3.0M |
| 2024-07-29 | 23.74 | $183.19 | 593400 |
| 2024-07-26 | 23.73 | $183.13 | 484700 |
| 2024-07-25 | 23.71 | $179.34 | 494000 |
| 2024-07-24 | 23.91 | $177.17 | 387400 |
| 2024-07-23 | 23.88 | $183.83 | 274000 |
| 2024-07-22 | 23.41 | $179.84 | 307400 |
| 2024-07-19 | 23.45 | $176.54 | 391800 |
| 2024-07-18 | 23.63 | $178.03 | 359300 |
| 2024-07-17 | 23.54 | $179.43 | 694826 |
| 2024-07-16 | 23.11 | $187.23 | 380900 |
| 2024-07-15 | 22.70 | $179.02 | 222100 |
| 2024-07-12 | 23.17 | $176.70 | 204942 |
| 2024-07-11 | 23.94 | $177.07 | 239800 |
| 2024-07-10 | 24.81 | $176.70 | 305600 |
| 2024-07-09 | 25.99 | $173.11 | 268632 |
| 2024-07-08 | 26.99 | $172.84 | 287600 |
| 2024-07-05 | 28.04 | $172.10 | 300832 |
| 2024-07-03 | 28.87 | $174.08 | 141900 |
| 2024-07-02 | 29.93 | $172.38 | 356400 |
| 2024-07-01 | 30.74 | $171.41 | 477069 |
| 2024-06-28 | 31.72 | $174.38 | 684200 |
| 2024-06-27 | 33.05 | $177.29 | 302710 |
| 2024-06-26 | 34.62 | $176.69 | 307600 |
| 2024-06-25 | 36.20 | $179.50 | 474000 |
| 2024-06-24 | 37.66 | $180.79 | 568200 |
| 2024-06-21 | 38.59 | $183.16 | 692542 |
| 2024-06-20 | 39.63 | $184.23 | 339838 |
| 2024-06-18 | 40.04 | $185.51 | 352546 |
| 2024-06-17 | 40.59 | $184.53 | 315728 |
| 2024-06-14 | 41.34 | $180.10 | 461311 |
| 2024-06-13 | 42.33 | $184.70 | 314800 |
| 2024-06-12 | 42.16 | $185.22 | 380700 |
| 2024-06-11 | 42.13 | $181.09 | 295500 |
| 2024-06-10 | 42.39 | $183.03 | 336938 |
| 2024-06-07 | 42.67 | $182.21 | 253313 |
| 2024-06-06 | 42.63 | $182.07 | 358100 |
| 2024-06-05 | 42.59 | $185.32 | 285500 |
| 2024-06-04 | 42.20 | $183.42 | 249200 |
| 2024-06-03 | 41.88 | $184.65 | 304600 |
| 2024-05-31 | 41.12 | $186.50 | 576431 |
| 2024-05-30 | 40.43 | $185.01 | 332800 |
| 2024-05-29 | 39.85 | $182.77 | 497716 |
| 2024-05-28 | 39.28 | $185.25 | 484034 |
| 2024-05-24 | 38.15 | $184.56 | 361028 |
| 2024-05-23 | 37.10 | $181.75 | 388932 |
| 2024-05-22 | 36.11 | $182.32 | 271900 |
| 2024-05-21 | 35.14 | $182.49 | 450828 |
| 2024-05-20 | 34.12 | $181.43 | 379346 |
| 2024-05-17 | 33.14 | $179.50 | 300248 |
| 2024-05-16 | 32.24 | $178.35 | 395800 |
| 2024-05-15 | 31.30 | $178.69 | 562901 |
| 2024-05-14 | 30.38 | $177.22 | 572200 |
| 2024-05-13 | 29.48 | $176.88 | 302412 |
| 2024-05-10 | 28.50 | $177.26 | 447031 |
| 2024-05-09 | 27.46 | $179.25 | 253700 |
| 2024-05-08 | 25.90 | $178.14 | 501100 |
| 2024-05-07 | 24.29 | $176.45 | 872700 |
| 2024-05-06 | 22.72 | $173.15 | 1.1M |
| 2024-05-03 | 21.29 | $168.83 | 434529 |
| 2024-05-02 | 20.11 | $167.99 | 486500 |
| 2024-05-01 | 18.96 | $165.86 | 778500 |
| 2024-04-30 | 17.74 | $162.36 | 1.3M |
| 2024-04-29 | 16.47 | $151.07 | 1.2M |
| 2024-04-26 | 17.13 | $150.58 | 775947 |
| 2024-04-25 | 17.60 | $149.74 | 673600 |
| 2024-04-24 | 18.43 | $149.61 | 310025 |
| 2024-04-23 | 19.09 | $150.16 | 317631 |
| 2024-04-22 | 19.66 | $148.24 | 216513 |
| 2024-04-19 | 20.56 | $147.49 | 312411 |
| 2024-04-18 | 21.42 | $146.81 | 241700 |
| 2024-04-17 | 22.33 | $147.27 | 333600 |
| 2024-04-16 | 23.37 | $148.89 | 465225 |
| 2024-04-15 | 24.47 | $145.56 | 375300 |
| 2024-04-12 | 25.49 | $146.53 | 579000 |
| 2024-04-11 | 26.65 | $149.07 | 416918 |
| 2024-04-10 | 27.84 | $149.93 | 366804 |
| 2024-04-09 | 29.03 | $152.59 | 546841 |
| 2024-04-08 | 29.57 | $158.10 | 799700 |
| 2024-04-05 | 28.66 | $158.24 | 467700 |
| 2024-04-04 | 27.76 | $155.17 | 828000 |
| 2024-04-03 | 26.81 | $156.95 | 619800 |
| 2024-04-02 | 26.14 | $155.09 | 464364 |
| 2024-04-01 | 25.74 | $153.03 | 287746 |
| 2024-03-28 | 25.31 | $154.12 | 481267 |
| 2024-03-27 | 24.17 | $155.28 | 763700 |
| 2024-03-26 | 23.02 | $151.45 | 289100 |
| 2024-03-25 | 22.25 | $151.49 | 400000 |
| 2024-03-22 | 21.43 | $148.57 | 236300 |
| 2024-03-21 | 21.04 | $149.24 | 236100 |
| 2024-03-20 | 20.27 | $149.17 | 168700 |
| 2024-03-19 | 19.76 | $147.92 | 193318 |
| 2024-03-18 | 19.32 | $147.52 | 274600 |
| 2024-03-15 | 18.86 | $148.14 | 868300 |
| 2024-03-14 | 18.37 | $145.16 | 200000 |
| 2024-03-13 | 18.19 | $146.79 | 210000 |
| 2024-03-12 | 17.79 | $145.70 | 302910 |
| 2024-03-11 | 17.37 | $148.20 | 349900 |
| 2024-03-08 | 16.63 | $147.46 | 368000 |
| 2024-03-07 | 15.29 | $149.42 | 329200 |
| 2024-03-06 | 14.10 | $148.37 | 435300 |
| 2024-03-05 | 12.96 | $143.43 | 240708 |
| 2024-03-04 | 12.19 | $144.61 | 262922 |
| 2024-03-01 | 11.51 | $142.15 | 414200 |
| 2024-02-29 | 11.06 | $141.49 | 325000 |
| 2024-02-28 | 10.77 | $140.60 | 310100 |
| 2024-02-27 | 10.79 | $137.67 | 346243 |
| 2024-02-26 | 11.26 | $138.39 | 348600 |
| 2024-02-23 | 11.50 | $139.26 | 168517 |
| 2024-02-22 | 11.53 | $139.05 | 330000 |
| 2024-02-21 | 11.71 | $138.00 | 332600 |
| 2024-02-20 | 12.09 | $137.50 | 191139 |
| 2024-02-16 | 12.53 | $137.70 | 248537 |
| 2024-02-15 | 12.77 | $138.31 | 249434 |
| 2024-02-14 | 13.08 | $137.61 | 447200 |
| 2024-02-13 | 13.62 | $136.06 | 271750 |
| 2024-02-12 | 14.22 | $137.76 | 233743 |
| 2024-02-09 | 14.29 | $137.90 | 299619 |
| 2024-02-08 | 14.39 | $137.68 | 201144 |
| 2024-02-07 | 14.20 | $137.82 | 257900 |
| 2024-02-06 | 13.99 | $136.77 | 215501 |
| 2024-02-05 | 14.11 | $136.03 | 281045 |
| 2024-02-02 | 14.32 | $136.26 | 582500 |
| 2024-02-01 | 14.03 | $138.39 | 459000 |
| 2024-01-31 | 13.70 | $137.77 | 550720 |
| 2024-01-30 | 13.05 | $141.48 | 927011 |
| 2024-01-29 | 11.65 | $142.72 | 849100 |
| 2024-01-26 | 11.18 | $139.30 | 486670 |
| 2024-01-25 | 11.36 | $136.32 | 384034 |
| 2024-01-24 | 11.59 | $135.56 | 300334 |
| 2024-01-23 | 12.05 | $137.39 | 220700 |
| 2024-01-22 | 12.16 | $136.20 | 307500 |
| 2024-01-19 | 12.36 | $136.22 | 353634 |
| 2024-01-18 | 12.72 | $135.87 | 205000 |
| 2024-01-17 | 13.11 | $135.37 | 151624 |
| 2024-01-16 | 13.64 | $136.25 | 320244 |
| 2024-01-12 | 13.83 | $139.45 | 254811 |
| 2024-01-11 | 13.39 | $137.96 | 405649 |
| 2024-01-10 | 13.18 | $136.97 | 397807 |
| 2024-01-09 | 12.80 | $133.29 | 103500 |
| 2024-01-08 | 13.26 | $133.37 | 151200 |
| 2024-01-05 | 13.76 | $133.18 | 398600 |
| 2024-01-04 | 14.35 | $133.09 | 316936 |
| 2024-01-03 | 14.98 | $132.61 | 368000 |
| 2024-01-02 | 15.53 | $134.98 | 264400 |
| 2023-12-29 | 15.66 | $136.13 | 199046 |
| 2023-12-28 | 15.28 | $136.38 | 192400 |
| 2023-12-27 | 15.05 | $136.03 | 128341 |
| 2023-12-26 | 14.85 | $135.40 | 342400 |
| 2023-12-22 | 14.66 | $135.11 | 190400 |
| 2023-12-21 | 14.53 | $134.51 | 196300 |
| 2023-12-20 | 14.39 | $134.98 | 252604 |
| 2023-12-19 | 13.88 | $136.53 | 333345 |
| 2023-12-18 | 13.53 | $135.77 | 303500 |
| 2023-12-15 | 13.21 | $135.67 | 1.0M |
| 2023-12-14 | 12.80 | $136.06 | 386238 |
| 2023-12-13 | 12.57 | $137.55 | 426200 |
| 2023-12-12 | 12.65 | $136.07 | 516200 |
| 2023-12-11 | 12.74 | $133.54 | 264143 |
| 2023-12-08 | 13.29 | $133.55 | 322100 |
| 2023-12-07 | 13.94 | $133.53 | 601204 |
| 2023-12-06 | 14.65 | $134.81 | 358400 |
| 2023-12-05 | 15.01 | $136.19 | 495900 |
| 2023-12-04 | 15.06 | $138.56 | 417100 |
| 2023-12-01 | 15.23 | $135.49 | 380724 |
| 2023-11-30 | 15.69 | $135.18 | 1.2M |
| 2023-11-29 | 16.21 | $129.53 | 323200 |
| 2023-11-28 | 16.45 | $130.63 | 244200 |
| 2023-11-27 | 16.92 | $131.66 | 303300 |
| 2023-11-24 | 17.53 | $132.99 | 121800 |
| 2023-11-22 | 18.43 | $132.16 | 276800 |
| 2023-11-21 | 19.36 | $131.45 | 407800 |
| 2023-11-20 | 20.11 | $130.42 | 643003 |
| 2023-11-17 | 21.17 | $130.76 | 703400 |
| 2023-11-16 | 22.20 | $133.52 | 553200 |
| 2023-11-15 | 21.92 | $134.64 | 485345 |
| 2023-11-14 | 21.14 | $134.99 | 505200 |
| 2023-11-13 | 20.32 | $134.79 | 323600 |
| 2023-11-10 | 19.58 | $135.06 | 281000 |
| 2023-11-09 | 18.89 | $132.18 | 271500 |
| 2023-11-08 | 18.36 | $130.83 | 149300 |
| 2023-11-07 | 18.26 | $130.02 | 148200 |
| 2023-11-06 | 18.13 | $130.83 | 163000 |
| 2023-11-03 | 17.94 | $131.44 | 179222 |
| 2023-11-02 | 17.68 | $130.29 | 317200 |
| 2023-11-01 | 17.78 | $126.53 | 257016 |
| 2023-10-31 | 18.71 | $124.70 | 642313 |
| 2023-10-30 | 19.25 | $120.84 | 187920 |
| 2023-10-27 | 18.83 | $119.47 | 169747 |
| 2023-10-26 | 18.39 | $121.23 | 200000 |
| 2023-10-25 | 18.22 | $120.65 | 151031 |
| 2023-10-24 | 17.98 | $122.14 | 235900 |
| 2023-10-23 | 17.91 | $122.25 | 232202 |
| 2023-10-20 | 17.96 | $124.11 | 209401 |
| 2023-10-19 | 18.35 | $124.72 | 347446 |
| 2023-10-18 | 18.92 | $126.35 | 456035 |
| 2023-10-17 | 19.75 | $131.01 | 614911 |
| 2023-10-16 | 19.83 | $129.60 | 219900 |
| 2023-10-13 | 20.39 | $127.41 | 166800 |
| 2023-10-12 | 20.98 | $129.90 | 253400 |
| 2023-10-11 | 21.00 | $130.53 | 258103 |
| 2023-10-10 | 20.68 | $128.35 | 256813 |
| 2023-10-09 | 20.70 | $127.92 | 314500 |
| 2023-10-06 | 21.05 | $125.31 | 467900 |
| 2023-10-05 | 22.09 | $125.25 | 277300 |
| 2023-10-04 | 23.21 | $124.86 | 229300 |
| 2023-10-03 | 24.00 | $122.98 | 197109 |
| 2023-10-02 | 24.38 | $123.54 | 161025 |
| 2023-09-29 | 24.98 | $124.26 | 202059 |
| 2023-09-28 | 25.95 | $125.52 | 206800 |
| 2023-09-27 | 26.95 | $123.95 | 219500 |
| 2023-09-26 | 27.44 | $123.18 | 158616 |
| 2023-09-25 | 27.96 | $125.09 | 148000 |
| 2023-09-22 | 28.68 | $123.92 | 207100 |
| 2023-09-21 | 29.29 | $123.81 | 206000 |
| 2023-09-20 | 30.10 | $127.56 | 220468 |
| 2023-09-19 | 31.17 | $128.85 | 213643 |
| 2023-09-18 | 31.80 | $129.93 | 316800 |
| 2023-09-15 | 32.46 | $129.02 | 823300 |
| 2023-09-14 | 33.15 | $129.32 | 587922 |
| 2023-09-13 | 33.70 | $129.70 | 301814 |
| 2023-09-12 | 34.01 | $130.42 | 341400 |
| 2023-09-11 | 34.33 | $130.21 | 339530 |
| 2023-09-08 | 34.85 | $127.51 | 361810 |
| 2023-09-07 | 35.40 | $130.25 | 467900 |
| 2023-09-06 | 35.61 | $130.26 | 376435 |
| 2023-09-05 | 35.11 | $130.16 | 452200 |
| 2023-09-01 | 34.58 | $129.85 | 275800 |
| 2023-08-31 | 34.29 | $129.37 | 426416 |
| 2023-08-30 | 34.13 | $128.82 | 667900 |
| 2023-08-29 | 34.02 | $128.74 | 717706 |
| 2023-08-28 | 34.11 | $127.29 | 443400 |
| 2023-08-25 | 34.23 | $126.09 | 622120 |
| 2023-08-24 | 34.68 | $124.28 | 276332 |
| 2023-08-23 | 35.15 | $126.93 | 204531 |
| 2023-08-22 | 35.24 | $125.25 | 364035 |
| 2023-08-21 | 35.66 | $124.82 | 401949 |
| 2023-08-18 | 36.10 | $125.86 | 440380 |
| 2023-08-17 | 36.56 | $124.26 | 236100 |
| 2023-08-16 | 36.83 | $125.52 | 360527 |
| 2023-08-15 | 36.62 | $126.75 | 250342 |
| 2023-08-14 | 36.31 | $126.94 | 365300 |
| 2023-08-11 | 35.96 | $127.25 | 400734 |
| 2023-08-10 | 35.42 | $127.46 | 437400 |
| 2023-08-09 | 34.68 | $127.20 | 482500 |
| 2023-08-08 | 33.90 | $127.62 | 320507 |
| 2023-08-07 | 33.18 | $127.52 | 257805 |
| 2023-08-04 | 32.43 | $125.81 | 272700 |
| 2023-08-03 | 31.81 | $125.32 | 469906 |
| 2023-08-02 | 31.15 | $127.75 | 518200 |
| 2023-08-01 | 29.94 | $131.87 | 1.1M |
| 2023-07-31 | 28.66 | $120.38 | 444301 |
| 2023-07-28 | 29.40 | $119.24 | 183000 |
| 2023-07-27 | 30.19 | $119.63 | 225200 |
| 2023-07-26 | 31.02 | $119.90 | 205900 |
| 2023-07-25 | 31.59 | $120.15 | 202312 |
| 2023-07-24 | 32.36 | $120.38 | 129000 |
| 2023-07-21 | 32.47 | $120.47 | 160600 |
| 2023-07-20 | 32.43 | $121.09 | 138246 |
| 2023-07-19 | 32.44 | $120.25 | 211125 |
| 2023-07-18 | 32.44 | $121.69 | 196601 |
| 2023-07-17 | 32.03 | $120.40 | 205444 |
| 2023-07-14 | 31.82 | $119.36 | 143973 |
| 2023-07-13 | 31.72 | $119.83 | 330100 |
| 2023-07-12 | 31.25 | $120.11 | 243944 |
| 2023-07-11 | 30.75 | $120.08 | 217300 |
| 2023-07-10 | 30.44 | $118.59 | 199700 |
| 2023-07-07 | 30.29 | $117.47 | 287742 |
| 2023-07-06 | 30.37 | $116.65 | 183222 |
| 2023-07-05 | 30.62 | $117.67 | 182100 |
| 2023-07-03 | 30.62 | $118.41 | 97700 |
| 2023-06-30 | 30.08 | $118.91 | 302746 |
| 2023-06-29 | 29.50 | $117.86 | 205503 |
| 2023-06-28 | 29.12 | $116.87 | 170500 |
| 2023-06-27 | 28.88 | $116.31 | 251837 |
| 2023-06-26 | 28.70 | $115.10 | 143600 |
| 2023-06-23 | 28.70 | $114.15 | 338003 |
| 2023-06-22 | 28.85 | $115.75 | 340942 |
| 2023-06-21 | 28.44 | $117.20 | 243930 |
| 2023-06-20 | 28.01 | $115.79 | 299719 |
| 2023-06-16 | 27.77 | $114.24 | 519719 |
| 2023-06-15 | 27.41 | $114.57 | 288916 |
| 2023-06-14 | 27.26 | $113.17 | 284400 |
| 2023-06-13 | 26.92 | $113.46 | 345940 |
| 2023-06-12 | 26.42 | $112.97 | 257700 |
| 2023-06-09 | 26.07 | $111.89 | 304136 |
| 2023-06-08 | 25.70 | $113.31 | 374200 |
| 2023-06-07 | 25.31 | $111.93 | 233400 |
| 2023-06-06 | 25.08 | $109.74 | 160816 |
| 2023-06-05 | 25.13 | $109.03 | 274206 |
| 2023-06-02 | 25.20 | $110.77 | 278915 |
| 2023-06-01 | 25.27 | $107.57 | 223200 |
| 2023-05-31 | 25.83 | $105.41 | 368200 |
| 2023-05-30 | 26.53 | $107.53 | 272300 |
| 2023-05-26 | 26.87 | $107.86 | 236926 |
| 2023-05-25 | 27.36 | $106.32 | 192700 |
| 2023-05-24 | 28.02 | $106.99 | 227925 |
| 2023-05-23 | 28.48 | $108.02 | 308100 |
| 2023-05-22 | 28.60 | $109.59 | 251848 |
| 2023-05-19 | 28.54 | $109.56 | 234900 |
| 2023-05-18 | 28.32 | $111.25 | 302327 |
| 2023-05-17 | 28.09 | $110.66 | 308502 |
| 2023-05-16 | 28.00 | $108.33 | 245503 |
| 2023-05-15 | 28.14 | $108.82 | 399917 |
| 2023-05-12 | 28.29 | $107.45 | 233220 |
| 2023-05-11 | 28.52 | $107.73 | 367908 |
| 2023-05-10 | 28.62 | $109.32 | 343600 |
| 2023-05-09 | 28.38 | $109.10 | 296200 |
| 2023-05-08 | 28.20 | $108.68 | 203400 |
| 2023-05-05 | 28.04 | $108.88 | 293900 |
| 2023-05-04 | 27.88 | $106.77 | 571300 |
| 2023-05-03 | 27.70 | $110.90 | 937726 |
| 2023-05-02 | 26.85 | $113.81 | 1.7M |
| 2023-05-01 | 25.96 | $98.64 | 633000 |
| 2023-04-28 | 27.12 | $96.02 | 579400 |
| 2023-04-27 | 27.77 | $93.72 | 290103 |
| 2023-04-26 | 27.65 | $91.78 | 295500 |
| 2023-04-25 | 27.15 | $92.80 | 260017 |
| 2023-04-24 | 26.82 | $93.61 | 326500 |
| 2023-04-21 | 26.49 | $94.10 | 217425 |
| 2023-04-20 | 26.20 | $94.73 | 139300 |
| 2023-04-19 | 26.14 | $95.04 | 211118 |
| 2023-04-18 | 26.10 | $95.52 | 203542 |
| 2023-04-17 | 26.09 | $94.82 | 220300 |
| 2023-04-14 | 25.83 | $92.72 | 472418 |
| 2023-04-13 | 25.55 | $95.74 | 189500 |
| 2023-04-12 | 25.65 | $94.27 | 168300 |
| 2023-04-11 | 25.47 | $93.69 | 298600 |
| 2023-04-10 | 25.29 | $94.12 | 229800 |
| 2023-04-06 | 25.08 | $93.29 | 411406 |
| 2023-04-05 | 24.87 | $95.52 | 139500 |
| 2023-04-04 | 25.18 | $97.38 | 319631 |
| 2023-04-03 | 25.79 | $98.49 | 387026 |
| 2023-03-31 | 26.42 | $97.37 | 427405 |
| 2023-03-30 | 27.13 | $98.43 | 306800 |
| 2023-03-29 | 27.98 | $97.48 | 341430 |
| 2023-03-28 | 28.61 | $95.33 | 262814 |
| 2023-03-27 | 28.78 | $93.79 | 394200 |
| 2023-03-24 | 28.58 | $90.83 | 278348 |
| 2023-03-23 | 27.80 | $89.83 | 334945 |
| 2023-03-22 | 27.09 | $90.39 | 317256 |
| 2023-03-21 | 26.48 | $92.56 | 325200 |
| 2023-03-20 | 26.04 | $90.73 | 361000 |
| 2023-03-17 | 25.19 | $89.39 | 745300 |
| 2023-03-16 | 24.29 | $92.68 | 535900 |
| 2023-03-15 | 23.56 | $92.34 | 300521 |
| 2023-03-14 | 22.80 | $94.73 | 251342 |
| 2023-03-13 | 22.36 | $93.37 | 394000 |
| 2023-03-10 | 21.31 | $93.67 | 306400 |
| 2023-03-09 | 20.49 | $96.83 | 256348 |
| 2023-03-08 | 20.18 | $98.59 | 192923 |
| 2023-03-07 | 20.06 | $98.63 | 226100 |
| 2023-03-06 | 20.07 | $99.62 | 343536 |
| 2023-03-03 | 20.24 | $102.44 | 813302 |
| 2023-03-02 | 20.51 | $101.06 | 283125 |
| 2023-03-01 | 20.42 | $100.06 | 407532 |
| 2023-02-28 | 20.46 | $99.00 | 455504 |
| 2023-02-27 | 20.43 | $100.32 | 385511 |
| 2023-02-24 | 20.45 | $97.92 | 409317 |
| 2023-02-23 | 19.72 | $98.03 | 491200 |
| 2023-02-22 | 19.13 | $99.64 | 405942 |
| 2023-02-21 | 18.77 | $98.94 | 292400 |
| 2023-02-17 | 18.39 | $101.34 | 309927 |
| 2023-02-16 | 18.32 | $101.59 | 313600 |
| 2023-02-15 | 18.33 | $103.79 | 325413 |
| 2023-02-14 | 18.64 | $103.66 | 244026 |
| 2023-02-13 | 18.76 | $103.56 | 189900 |
| 2023-02-10 | 18.93 | $102.68 | 346117 |
| 2023-02-09 | 19.06 | $103.46 | 266034 |
| 2023-02-08 | 19.60 | $103.79 | 210826 |
| 2023-02-07 | 19.90 | $104.21 | 315903 |
| 2023-02-06 | 20.22 | $102.92 | 278809 |
| 2023-02-03 | 20.47 | $103.84 | 265843 |
| 2023-02-02 | 20.97 | $106.59 | 420143 |
| 2023-02-01 | 21.71 | $105.04 | 614053 |
| 2023-01-31 | 22.29 | $102.26 | 1.5M |
| 2023-01-30 | 22.91 | $109.33 | 350706 |
| 2023-01-27 | 22.00 | $110.65 | 298033 |
| 2023-01-26 | 20.92 | $109.76 | 232400 |
| 2023-01-25 | 20.03 | $108.71 | 211712 |
| 2023-01-24 | 19.23 | $109.23 | 288200 |
| 2023-01-23 | 18.39 | $108.18 | 261114 |
| 2023-01-20 | 17.66 | $106.99 | 324100 |
| 2023-01-19 | 17.09 | $104.68 | 316000 |
| 2023-01-18 | 16.63 | $106.12 | 403624 |
| 2023-01-17 | 15.68 | $107.86 | 316900 |
| 2023-01-13 | 14.43 | $107.65 | 421300 |
| 2023-01-12 | 13.20 | $105.18 | 295233 |
| 2023-01-11 | 12.21 | $103.31 | 243728 |
| 2023-01-10 | 11.46 | $102.50 | 278700 |
| 2023-01-09 | 10.78 | $102.13 | 298800 |
| 2023-01-06 | 9.86 | $102.19 | 370827 |
| 2023-01-05 | 9.06 | $99.69 | 391800 |
| 2023-01-04 | 8.45 | $100.85 | 374816 |
| 2023-01-03 | 7.84 | $97.95 | 246700 |
| 2022-12-30 | 7.75 | $96.61 | 180007 |
| 2022-12-29 | 7.93 | $96.42 | 248532 |
| 2022-12-28 | 8.16 | $93.77 | 188628 |
| 2022-12-27 | 8.55 | $95.21 | 208100 |
| 2022-12-23 | 8.94 | $94.04 | 249700 |
| 2022-12-22 | 9.10 | $92.67 | 214903 |
| 2022-12-21 | 9.20 | $94.29 | 269728 |
| 2022-12-20 | 9.67 | $91.25 | 229843 |
| 2022-12-19 | 9.85 | $90.69 | 311021 |
| 2022-12-16 | 10.05 | $91.52 | 662029 |
| 2022-12-15 | 10.05 | $91.80 | 223400 |
| 2022-12-14 | 10.35 | $95.11 | 347600 |
| 2022-12-13 | 10.75 | $95.92 | 245735 |
| 2022-12-12 | 10.78 | $95.54 | 323100 |
| 2022-12-09 | 11.29 | $92.92 | 205500 |
| 2022-12-08 | 11.48 | $93.80 | 192021 |
| 2022-12-07 | 11.87 | $93.94 | 198009 |
| 2022-12-06 | 12.13 | $93.86 | 257800 |
| 2022-12-05 | 12.41 | $96.30 | 281300 |
| 2022-12-02 | 13.07 | $97.38 | 275600 |
| 2022-12-01 | 13.75 | $96.21 | 372404 |
| 2022-11-30 | 14.18 | $95.80 | 289135 |
| 2022-11-29 | 14.48 | $94.45 | 260008 |
| 2022-11-28 | 15.02 | $94.53 | 394500 |
| 2022-11-25 | 15.60 | $98.73 | 91611 |
| 2022-11-23 | 15.96 | $98.35 | 234303 |
| 2022-11-22 | 16.25 | $99.15 | 397902 |
| 2022-11-21 | 16.62 | $98.46 | 364600 |
| 2022-11-18 | 17.05 | $97.56 | 601400 |
| 2022-11-17 | 17.26 | $98.04 | 455103 |
| 2022-11-16 | 18.00 | $97.97 | 382721 |
| 2022-11-15 | 17.65 | $99.58 | 477500 |
| 2022-11-14 | 16.97 | $99.62 | 297420 |
| 2022-11-11 | 16.32 | $100.02 | 235500 |
| 2022-11-10 | 15.52 | $99.97 | 348416 |
| 2022-11-09 | 14.87 | $94.80 | 389900 |
| 2022-11-08 | 14.74 | $95.40 | 419500 |
| 2022-11-07 | 14.60 | $93.49 | 197146 |
| 2022-11-04 | 14.99 | $91.77 | 217416 |
| 2022-11-03 | 15.64 | $89.61 | 216249 |
| 2022-11-02 | 16.23 | $90.35 | 195616 |
| 2022-11-01 | 16.82 | $92.35 | 238532 |
| 2022-10-31 | 17.12 | $91.70 | 277200 |
| 2022-10-28 | 17.54 | $92.80 | 273514 |
| 2022-10-27 | 17.98 | $89.08 | 240800 |
| 2022-10-26 | 18.84 | $88.04 | 359730 |
| 2022-10-25 | 19.74 | $89.18 | 260300 |
| 2022-10-24 | 20.50 | $88.17 | 296700 |
| 2022-10-21 | 21.03 | $87.10 | 269725 |
| 2022-10-20 | 21.40 | $85.82 | 202000 |
| 2022-10-19 | 21.89 | $87.50 | 264949 |
| 2022-10-18 | 22.58 | $88.61 | 261048 |
| 2022-10-17 | 23.47 | $86.65 | 240041 |
| 2022-10-14 | 24.05 | $84.25 | 315300 |
| 2022-10-13 | 24.25 | $84.45 | 627146 |
| 2022-10-12 | 24.31 | $83.46 | 204953 |
| 2022-10-11 | 24.63 | $85.56 | 310229 |
| 2022-10-10 | 25.10 | $84.43 | 132300 |
| 2022-10-07 | 25.25 | $84.26 | 181039 |
| 2022-10-06 | 25.30 | $85.22 | 189241 |
| 2022-10-05 | 25.57 | $86.54 | 257500 |
| 2022-10-04 | 25.96 | $87.36 | 309246 |
| 2022-10-03 | 26.35 | $83.24 | 247100 |
| 2022-09-30 | 25.99 | $80.26 | 327200 |
| 2022-09-29 | 25.25 | $80.79 | 267000 |
| 2022-09-28 | 24.17 | $81.94 | 515839 |
| 2022-09-27 | 23.11 | $80.27 | 464633 |
| 2022-09-26 | 21.99 | $82.00 | 260100 |
| 2022-09-23 | 21.00 | $82.90 | 349300 |
| 2022-09-22 | 19.92 | $84.66 | 343600 |
| 2022-09-21 | 19.07 | $87.18 | 633100 |
| 2022-09-20 | 18.49 | $89.37 | 632100 |
| 2022-09-19 | 18.04 | $91.10 | 637429 |
| 2022-09-16 | 17.67 | $90.00 | 1.1M |
| 2022-09-15 | 17.30 | $94.50 | 702427 |
| 2022-09-14 | 17.35 | $93.57 | 524100 |
| 2022-09-13 | 17.18 | $93.64 | 284914 |
| 2022-09-12 | 17.40 | $98.60 | 317100 |
| 2022-09-09 | 18.22 | $96.64 | 252900 |
| 2022-09-08 | 18.67 | $94.64 | 182144 |
| 2022-09-07 | 18.67 | $93.84 | 209700 |
| 2022-09-06 | 18.45 | $92.45 | 354237 |
| 2022-09-02 | 18.09 | $92.01 | 268200 |
| 2022-09-01 | 17.72 | $92.71 | 360804 |
| 2022-08-31 | 17.24 | $93.07 | 617500 |
| 2022-08-30 | 16.75 | $93.95 | 380800 |
| 2022-08-29 | 16.46 | $96.10 | 209900 |
| 2022-08-26 | 16.37 | $96.64 | 277611 |
| 2022-08-25 | 16.46 | $100.71 | 233800 |
| 2022-08-24 | 17.05 | $99.34 | 246114 |
| 2022-08-23 | 17.37 | $98.54 | 404114 |
| 2022-08-22 | 17.53 | $97.21 | 294685 |
| 2022-08-19 | 17.70 | $101.21 | 297327 |
| 2022-08-18 | 18.53 | $104.02 | 204900 |
| 2022-08-17 | 19.23 | $103.79 | 340532 |
| 2022-08-16 | 19.98 | $104.50 | 456200 |
| 2022-08-15 | 20.67 | $104.27 | 393706 |
| 2022-08-12 | 21.49 | $103.07 | 257929 |
| 2022-08-11 | 22.56 | $100.86 | 308000 |
| 2022-08-10 | 23.69 | $100.35 | 337900 |
| 2022-08-09 | 24.60 | $98.09 | 474400 |
| 2022-08-08 | 25.19 | $97.95 | 520500 |
| 2022-08-05 | 25.80 | $95.23 | 476347 |
| 2022-08-04 | 25.90 | $93.72 | 398937 |
| 2022-08-03 | 26.11 | $95.16 | 578807 |
| 2022-08-02 | 26.27 | $93.29 | 1.7M |
| 2022-08-01 | 26.42 | $104.79 | 449500 |
| 2022-07-29 | 26.44 | $104.70 | 394432 |
| 2022-07-28 | 26.54 | $102.11 | 256719 |
| 2022-07-27 | 27.12 | $99.98 | 364500 |
| 2022-07-26 | 27.94 | $97.81 | 162537 |
| 2022-07-25 | 29.27 | $98.03 | 257700 |
| 2022-07-22 | 30.73 | $96.94 | 240400 |
| 2022-07-21 | 32.27 | $97.76 | 289800 |
| 2022-07-20 | 33.86 | $96.14 | 248900 |
| 2022-07-19 | 35.19 | $94.54 | 229625 |
| 2022-07-18 | 36.29 | $90.26 | 290600 |
| 2022-07-15 | 36.71 | $89.71 | 251821 |
| 2022-07-14 | 37.06 | $89.21 | 214735 |
| 2022-07-13 | 36.76 | $90.12 | 256400 |
| 2022-07-12 | 36.69 | $91.66 | 293817 |
| 2022-07-11 | 36.82 | $92.03 | 129823 |
| 2022-07-08 | 37.02 | $93.01 | 141600 |
| 2022-07-07 | 37.29 | $93.22 | 183117 |
| 2022-07-06 | 37.62 | $91.88 | 244000 |
| 2022-07-05 | 37.97 | $92.09 | 254800 |
| 2022-07-01 | 38.12 | $93.48 | 285900 |
| 2022-06-30 | 38.60 | $92.49 | 297630 |
| 2022-06-29 | 38.79 | $91.84 | 262946 |
| 2022-06-28 | 39.05 | $92.52 | 250732 |
| 2022-06-27 | 39.56 | $93.55 | 245839 |
| 2022-06-24 | 39.95 | $93.75 | 452622 |
| 2022-06-23 | 40.18 | $89.64 | 186327 |
| 2022-06-22 | 39.61 | $90.67 | 276012 |
| 2022-06-21 | 39.10 | $91.16 | 288600 |
| 2022-06-17 | 38.64 | $90.08 | 946500 |
| 2022-06-16 | 37.61 | $88.27 | 387628 |
| 2022-06-15 | 36.54 | $92.15 | 363000 |
| 2022-06-14 | 35.63 | $90.80 | 380100 |
| 2022-06-13 | 34.68 | $92.93 | 358227 |
| 2022-06-10 | 33.85 | $96.34 | 312900 |
| 2022-06-09 | 33.37 | $99.23 | 275215 |
| 2022-06-08 | 33.25 | $101.06 | 231235 |
| 2022-06-07 | 33.29 | $102.62 | 235001 |
| 2022-06-06 | 33.38 | $101.70 | 272926 |
| 2022-06-03 | 33.33 | $101.40 | 271946 |
| 2022-06-02 | 33.28 | $102.78 | 371200 |
| 2022-06-01 | 33.23 | $101.38 | 265000 |
| 2022-05-31 | 33.38 | $101.61 | 374048 |
| 2022-05-27 | 33.70 | $102.24 | 233200 |
| 2022-05-26 | 33.95 | $100.02 | 251443 |
| 2022-05-25 | 33.82 | $97.36 | 329645 |
| 2022-05-24 | 32.99 | $97.40 | 320400 |
| 2022-05-23 | 32.12 | $97.23 | 338300 |
| 2022-05-20 | 31.26 | $95.40 | 399613 |
| 2022-05-19 | 30.35 | $96.98 | 700600 |
| 2022-05-18 | 29.72 | $99.02 | 267836 |
| 2022-05-17 | 29.23 | $101.60 | 401500 |
| 2022-05-16 | 28.80 | $98.82 | 309348 |
| 2022-05-13 | 27.89 | $99.92 | 293900 |
| 2022-05-12 | 27.03 | $98.88 | 725000 |
| 2022-05-11 | 25.63 | $97.50 | 596400 |
| 2022-05-10 | 24.23 | $97.16 | 541015 |
| 2022-05-09 | 22.77 | $98.34 | 659645 |
| 2022-05-06 | 21.32 | $104.25 | 445900 |
| 2022-05-05 | 20.11 | $105.29 | 537900 |
| 2022-05-04 | 19.00 | $106.77 | 734300 |
| 2022-05-03 | 17.83 | $102.00 | 1.6M |
| 2022-05-02 | 16.33 | $109.70 | 729403 |
| 2022-04-29 | 15.44 | $110.48 | 678700 |
| 2022-04-28 | 14.91 | $113.50 | 399695 |
| 2022-04-27 | 14.42 | $111.97 | 837800 |
| 2022-04-26 | 13.68 | $112.47 | 526600 |
| 2022-04-25 | 13.07 | $115.85 | 463000 |
| 2022-04-22 | 12.57 | $116.63 | 412503 |
| 2022-04-21 | 12.48 | $118.24 | 693800 |
| 2022-04-20 | 12.56 | $123.20 | 279700 |
| 2022-04-19 | 13.14 | $120.70 | 250200 |
| 2022-04-18 | 13.38 | $117.43 | 364543 |
| 2022-04-14 | 13.04 | $117.11 | 289821 |
| 2022-04-13 | 12.61 | $116.99 | 286121 |
| 2022-04-12 | 11.85 | $115.77 | 303836 |
| 2022-04-11 | 11.06 | $115.46 | 448700 |
| 2022-04-08 | 10.22 | $116.12 | 333514 |
| 2022-04-07 | 9.43 | $118.25 | 406600 |
| 2022-04-06 | 8.72 | $119.04 | 354700 |
| 2022-04-05 | 8.23 | $120.71 | 463137 |
| 2022-04-04 | 7.99 | $123.90 | 401839 |
| 2022-04-01 | 8.04 | $124.98 | 479845 |
| 2022-03-31 | 8.13 | $124.91 | 324932 |
| 2022-03-30 | 8.52 | $127.46 | 715200 |
| 2022-03-29 | 8.58 | $128.38 | 559416 |
| 2022-03-28 | 8.70 | $124.96 | 305002 |
| 2022-03-25 | 8.99 | $125.92 | 365122 |
| 2022-03-24 | 9.46 | $125.49 | 359700 |
| 2022-03-23 | 9.85 | $125.48 | 310700 |
| 2022-03-22 | 10.07 | $126.09 | 323349 |
| 2022-03-21 | 10.30 | $124.52 | 582500 |
| 2022-03-18 | 10.81 | $123.42 | 2.6M |
| 2022-03-17 | 11.10 | $124.86 | 658800 |
| 2022-03-16 | 11.46 | $123.27 | 700113 |
| 2022-03-15 | 11.84 | $124.24 | 598000 |
| 2022-03-14 | 12.13 | $122.17 | 594800 |
| 2022-03-11 | 12.74 | $121.82 | 347632 |
| 2022-03-10 | 13.35 | $120.93 | 365922 |
| 2022-03-09 | 13.58 | $119.46 | 492248 |
| 2022-03-08 | 13.99 | $116.51 | 348400 |
| 2022-03-07 | 14.12 | $115.43 | 303400 |
| 2022-03-04 | 14.28 | $118.60 | 337820 |
| 2022-03-03 | 14.67 | $121.24 | 570900 |
| 2022-03-02 | 15.42 | $124.14 | 566447 |
| 2022-03-01 | 15.73 | $121.74 | 602335 |
| 2022-02-28 | 16.06 | $124.63 | 662300 |
| 2022-02-25 | 16.12 | $122.96 | 551441 |
| 2022-02-24 | 16.47 | $119.88 | 445944 |
| 2022-02-23 | 17.30 | $117.95 | 365048 |
| 2022-02-22 | 17.55 | $117.13 | 662200 |
| 2022-02-18 | 17.81 | $120.34 | 481100 |
| 2022-02-17 | 17.66 | $120.23 | 441800 |
| 2022-02-16 | 17.65 | $120.96 | 436606 |
| 2022-02-15 | 17.57 | $118.81 | 328222 |
| 2022-02-14 | 17.88 | $115.49 | 493734 |
| 2022-02-11 | 18.73 | $114.50 | 702800 |
| 2022-02-10 | 19.62 | $116.38 | 464900 |
| 2022-02-09 | 20.25 | $117.30 | 609519 |
| 2022-02-08 | 21.15 | $115.05 | 533415 |
| 2022-02-07 | 22.02 | $112.13 | 366900 |
| 2022-02-04 | 22.47 | $110.25 | 384400 |
| 2022-02-03 | 22.55 | $110.64 | 464029 |
| 2022-02-02 | 22.96 | $111.51 | 476833 |
| 2022-02-01 | 23.39 | $109.46 | 587114 |
| 2022-01-31 | 23.30 | $110.27 | 551514 |
| 2022-01-28 | 23.35 | $108.86 | 366033 |
| 2022-01-27 | 23.07 | $107.47 | 340422 |
| 2022-01-26 | 22.94 | $109.38 | 279842 |
| 2022-01-25 | 23.13 | $110.78 | 223700 |
| 2022-01-24 | 23.06 | $112.26 | 297401 |
| 2022-01-21 | 23.03 | $111.47 | 380900 |
| 2022-01-20 | 23.46 | $114.04 | 374700 |
| 2022-01-19 | 24.39 | $115.66 | 219200 |
| 2022-01-18 | 25.47 | $116.62 | 255103 |
| 2022-01-14 | 26.77 | $117.67 | 426400 |
| 2022-01-13 | 28.13 | $115.22 | 215116 |
| 2022-01-12 | 29.36 | $113.93 | 207743 |
| 2022-01-11 | 30.32 | $113.45 | 266500 |
| 2022-01-10 | 31.16 | $110.55 | 322006 |
| 2022-01-07 | 31.83 | $112.04 | 351600 |
| 2022-01-06 | 32.96 | $110.42 | 223800 |
| 2022-01-05 | 33.50 | $110.39 | 325200 |
| 2022-01-04 | 34.08 | $112.65 | 243710 |
| 2022-01-03 | 34.29 | $110.48 | 207500 |
| 2021-12-31 | 34.31 | $109.46 | 149000 |
| 2021-12-30 | 34.10 | $109.85 | 204940 |
| 2021-12-29 | 34.54 | $109.79 | 129616 |
| 2021-12-28 | 34.83 | $109.68 | 113100 |
| 2021-12-27 | 35.44 | $108.99 | 140102 |
| 2021-12-23 | 35.75 | $107.73 | 172600 |
| 2021-12-22 | 35.89 | $106.22 | 224013 |
| 2021-12-21 | 35.61 | $106.56 | 226737 |
| 2021-12-20 | 35.27 | $102.75 | 235813 |
| 2021-12-17 | 34.40 | $105.78 | 795632 |
| 2021-12-16 | 33.78 | $106.03 | 187305 |
| 2021-12-15 | 33.32 | $107.42 | 360091 |
| 2021-12-14 | 32.60 | $105.58 | 188200 |
| 2021-12-13 | 31.87 | $106.47 | 256300 |
| 2021-12-10 | 31.20 | $108.24 | 208518 |
| 2021-12-09 | 30.64 | $107.84 | 227600 |
| 2021-12-08 | 29.64 | $108.93 | 249247 |
| 2021-12-07 | 28.65 | $107.79 | 210300 |
| 2021-12-06 | 27.67 | $107.79 | 233213 |
| 2021-12-03 | 26.56 | $106.51 | 267733 |
| 2021-12-02 | 24.97 | $107.66 | 300331 |
| 2021-12-01 | 23.30 | $102.67 | 363349 |
| 2021-11-30 | 21.54 | $105.80 | 383306 |
| 2021-11-29 | 19.88 | $109.11 | 344100 |
| 2021-11-26 | 18.34 | $108.03 | 313800 |
| 2021-11-24 | 16.72 | $114.79 | 133031 |
| 2021-11-23 | 15.73 | $116.18 | 194423 |
| 2021-11-22 | 14.84 | $115.81 | 342544 |
| 2021-11-19 | 13.89 | $114.17 | 539140 |
| 2021-11-18 | 13.73 | $114.45 | 327600 |
| 2021-11-17 | 14.31 | $115.66 | 308618 |
| 2021-11-16 | 15.05 | $114.64 | 187100 |
| 2021-11-15 | 15.63 | $116.57 | 175700 |
| 2021-11-12 | 15.93 | $117.26 | 123400 |
| 2021-11-11 | 15.87 | $118.17 | 104044 |
| 2021-11-10 | 15.53 | $119.64 | 155700 |
| 2021-11-09 | 14.80 | $119.41 | 124400 |
| 2021-11-08 | 14.31 | $118.93 | 156900 |
| 2021-11-05 | 13.63 | $120.52 | 268942 |
| 2021-11-04 | 13.03 | $115.42 | 242300 |
| 2021-11-03 | 12.89 | $116.40 | 179900 |
| 2021-11-02 | 13.11 | $115.37 | 140837 |
| 2021-11-01 | 13.46 | $115.66 | 239600 |
| 2021-10-29 | 13.84 | $112.95 | 187600 |
| 2021-10-28 | 14.25 | $112.39 | 198100 |
| 2021-10-27 | 14.56 | $110.75 | 139500 |
| 2021-10-26 | 14.88 | $113.02 | 140600 |
| 2021-10-25 | 15.60 | $113.32 | 249022 |
| 2021-10-22 | 16.26 | $114.28 | 148714 |
| 2021-10-21 | 16.72 | $115.00 | 207000 |
| 2021-10-20 | 17.08 | $114.93 | 490300 |
| 2021-10-19 | 17.58 | $114.45 | 198200 |
| 2021-10-18 | 18.22 | $114.51 | 242702 |
| 2021-10-15 | 18.84 | $115.46 | 202331 |
| 2021-10-14 | 19.19 | $115.83 | 145141 |
| 2021-10-13 | 19.77 | $115.44 | 158834 |
| 2021-10-12 | 20.56 | $114.57 | 139800 |
| 2021-10-11 | 21.38 | $114.54 | 191225 |
| 2021-10-08 | 22.10 | $115.11 | 349300 |
| 2021-10-07 | 22.78 | $115.63 | 223230 |
| 2021-10-06 | 23.38 | $115.32 | 213700 |
| 2021-10-05 | 24.38 | $116.13 | 140600 |
| 2021-10-04 | 25.34 | $116.28 | 185600 |
| 2021-10-01 | 25.97 | $117.64 | 297400 |
| 2021-09-30 | 26.64 | $113.20 | 428114 |
| 2021-09-29 | 27.75 | $113.58 | 573500 |
| 2021-09-28 | 28.93 | $113.79 | 304518 |
| 2021-09-27 | 30.07 | $115.84 | 265436 |
| 2021-09-24 | 30.99 | $114.95 | 222300 |
| 2021-09-23 | 32.28 | $115.37 | 633825 |
| 2021-09-22 | 33.63 | $116.17 | 525400 |
| 2021-09-21 | 34.77 | $114.98 | 346800 |
| 2021-09-20 | 35.97 | $117.32 | 403100 |
| 2021-09-17 | 37.36 | $116.37 | 1.4M |
| 2021-09-16 | 38.62 | $117.93 | 560500 |
| 2021-09-15 | 39.45 | $122.39 | 300200 |
| 2021-09-14 | 39.56 | $122.82 | 221100 |
| 2021-09-13 | 39.63 | $123.11 | 295900 |
| 2021-09-10 | 39.74 | $120.84 | 413923 |
| 2021-09-09 | 39.95 | $119.09 | 134406 |
| 2021-09-08 | 40.39 | $119.54 | 262700 |
| 2021-09-07 | 40.91 | $119.82 | 292000 |
| 2021-09-03 | 41.33 | $119.93 | 198600 |
| 2021-09-02 | 41.67 | $122.44 | 191000 |
| 2021-09-01 | 41.70 | $121.99 | 233623 |
| 2021-08-31 | 41.75 | $120.94 | 184300 |
| 2021-08-30 | 41.72 | $122.38 | 119600 |
| 2021-08-27 | 41.56 | $123.35 | 165723 |
| 2021-08-26 | 41.39 | $121.10 | 112616 |
| 2021-08-25 | 41.34 | $122.07 | 176900 |
| 2021-08-24 | 41.11 | $121.74 | 141743 |
| 2021-08-23 | 40.89 | $119.53 | 159029 |
| 2021-08-20 | 40.77 | $118.73 | 177600 |
| 2021-08-19 | 40.68 | $116.64 | 233514 |
| 2021-08-18 | 40.67 | $117.96 | 419221 |
| 2021-08-17 | 40.63 | $117.11 | 269000 |
| 2021-08-16 | 40.73 | $115.75 | 138051 |
| 2021-08-13 | 40.87 | $116.75 | 127700 |
| 2021-08-12 | 40.80 | $117.63 | 229244 |
| 2021-08-11 | 40.69 | $118.31 | 494300 |
| 2021-08-10 | 40.61 | $113.20 | 273344 |
| 2021-08-09 | 40.75 | $111.74 | 341432 |
| 2021-08-06 | 40.90 | $113.62 | 218000 |
| 2021-08-05 | 40.79 | $114.65 | 429437 |
| 2021-08-04 | 40.69 | $109.37 | 445172 |
| 2021-08-03 | 40.62 | $113.08 | 996138 |
| 2021-08-02 | 40.55 | $121.83 | 332021 |
| 2021-07-30 | 39.22 | $121.56 | 238001 |
| 2021-07-29 | 37.88 | $122.95 | 199643 |
| 2021-07-28 | 36.47 | $122.32 | 322919 |
| 2021-07-27 | 34.99 | $120.02 | 224000 |
| 2021-07-26 | 33.49 | $120.72 | 175400 |
| 2021-07-23 | 31.91 | $119.56 | 169000 |
| 2021-07-22 | 30.27 | $118.55 | 174600 |
| 2021-07-21 | 28.54 | $120.52 | 204200 |
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