Is Vanguard Large-Cap ETF (VV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Large-Cap ETF (VV) research center and poll results.
AMEX : VV
Vanguard Large-Cap ETF — Technical Indicators
$339.96 USD
$0.11 (0.03%)
- Volume
- 263.87K
- Average Volume
- 284.22K
- Market Capitalization
- $72.97B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $350.41
- Year Low
- $286.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
343.77
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
167.22
Average
237.71
Maximum
344.12
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 343.77 | $339.96 | 263894 |
| 2026-07-24 | 343.60 | $339.85 | 198178 |
| 2026-07-23 | 343.53 | $339.68 | 196155 |
| 2026-07-22 | 343.47 | $343.96 | 194130 |
| 2026-07-21 | 343.20 | $344.54 | 201127 |
| 2026-07-20 | 343.16 | $341.73 | 320000 |
| 2026-07-17 | 343.32 | $341.98 | 225104 |
| 2026-07-16 | 343.29 | $345.50 | 157234 |
| 2026-07-15 | 343.30 | $347.65 | 231904 |
| 2026-07-14 | 343.29 | $346.28 | 204900 |
| 2026-07-13 | 343.04 | $344.99 | 204000 |
| 2026-07-10 | 342.78 | $347.66 | 156205 |
| 2026-07-09 | 342.10 | $346.37 | 171027 |
| 2026-07-08 | 341.75 | $343.37 | 189254 |
| 2026-07-07 | 341.61 | $344.34 | 173525 |
| 2026-07-06 | 341.38 | $346.07 | 175500 |
| 2026-07-02 | 341.52 | $342.96 | 196101 |
| 2026-07-01 | 341.75 | $343.44 | 196900 |
| 2026-06-30 | 342.07 | $343.91 | 278028 |
| 2026-06-29 | 342.34 | $341.21 | 250031 |
| 2026-06-26 | 342.69 | $336.49 | 233104 |
| 2026-06-25 | 343.23 | $338.45 | 323380 |
| 2026-06-24 | 343.56 | $338.40 | 301531 |
| 2026-06-23 | 343.90 | $338.69 | 230527 |
| 2026-06-22 | 344.12 | $343.63 | 235300 |
| 2026-06-18 | 344.01 | $345.00 | 186512 |
| 2026-06-17 | 343.81 | $341.37 | 402600 |
| 2026-06-16 | 343.62 | $345.64 | 299519 |
| 2026-06-15 | 343.31 | $347.46 | 254600 |
| 2026-06-12 | 342.93 | $341.41 | 294134 |
| 2026-06-11 | 343.06 | $339.81 | 326719 |
| 2026-06-10 | 343.13 | $333.92 | 299524 |
| 2026-06-09 | 343.40 | $339.40 | 380131 |
| 2026-06-08 | 343.41 | $340.59 | 227506 |
| 2026-06-05 | 343.33 | $339.76 | 306416 |
| 2026-06-04 | 343.16 | $348.90 | 310300 |
| 2026-06-03 | 342.59 | $347.43 | 257251 |
| 2026-06-02 | 341.86 | $349.94 | 187300 |
| 2026-06-01 | 340.87 | $349.32 | 319700 |
| 2026-05-29 | 339.98 | $348.23 | 778231 |
| 2026-05-28 | 339.08 | $347.22 | 244100 |
| 2026-05-27 | 338.08 | $345.09 | 261400 |
| 2026-05-26 | 337.18 | $345.20 | 298541 |
| 2026-05-22 | 336.36 | $343.05 | 244000 |
| 2026-05-21 | 335.62 | $341.52 | 392500 |
| 2026-05-20 | 334.83 | $340.99 | 268300 |
| 2026-05-19 | 334.14 | $337.44 | 274700 |
| 2026-05-18 | 333.45 | $339.58 | 352953 |
| 2026-05-15 | 332.76 | $339.83 | 357611 |
| 2026-05-14 | 332.10 | $343.93 | 184430 |
| 2026-05-13 | 331.03 | $341.29 | 220815 |
| 2026-05-12 | 330.06 | $339.20 | 256200 |
| 2026-05-11 | 329.06 | $339.72 | 237250 |
| 2026-05-08 | 327.84 | $339.05 | 205165 |
| 2026-05-07 | 326.49 | $336.30 | 350800 |
| 2026-05-06 | 325.30 | $337.39 | 530345 |
| 2026-05-05 | 323.95 | $332.84 | 884050 |
| 2026-05-04 | 322.46 | $330.29 | 546741 |
| 2026-05-01 | 321.08 | $331.35 | 274217 |
| 2026-04-30 | 319.58 | $330.35 | 294428 |
| 2026-04-29 | 318.12 | $327.13 | 382923 |
| 2026-04-28 | 316.70 | $327.14 | 232220 |
| 2026-04-27 | 314.86 | $328.75 | 203526 |
| 2026-04-24 | 312.99 | $328.27 | 251536 |
| 2026-04-23 | 311.44 | $325.74 | 418763 |
| 2026-04-22 | 310.28 | $327.25 | 215349 |
| 2026-04-21 | 308.96 | $323.66 | 494625 |
| 2026-04-20 | 307.89 | $325.74 | 339306 |
| 2026-04-17 | 306.57 | $326.54 | 453400 |
| 2026-04-16 | 305.41 | $322.56 | 369408 |
| 2026-04-15 | 304.49 | $321.88 | 425604 |
| 2026-04-14 | 303.82 | $319.22 | 253773 |
| 2026-04-13 | 303.24 | $315.33 | 387000 |
| 2026-04-10 | 302.70 | $312.12 | 247700 |
| 2026-04-09 | 302.41 | $312.39 | 249500 |
| 2026-04-08 | 302.35 | $310.52 | 259700 |
| 2026-04-07 | 302.39 | $302.89 | 320632 |
| 2026-04-06 | 302.85 | $302.75 | 245364 |
| 2026-04-02 | 303.19 | $301.43 | 428600 |
| 2026-04-01 | 303.78 | $301.00 | 506297 |
| 2026-03-31 | 304.48 | $298.85 | 1.0M |
| 2026-03-30 | 305.16 | $290.26 | 1.4M |
| 2026-03-27 | 306.42 | $291.34 | 609299 |
| 2026-03-26 | 307.61 | $297.27 | 397618 |
| 2026-03-25 | 308.58 | $302.56 | 254350 |
| 2026-03-24 | 309.37 | $300.94 | 503507 |
| 2026-03-23 | 310.11 | $302.23 | 517438 |
| 2026-03-20 | 310.67 | $299.23 | 1.3M |
| 2026-03-19 | 311.53 | $303.37 | 892000 |
| 2026-03-18 | 312.09 | $304.13 | 409300 |
| 2026-03-17 | 312.65 | $308.48 | 259600 |
| 2026-03-16 | 312.92 | $307.71 | 301707 |
| 2026-03-13 | 313.19 | $304.53 | 552764 |
| 2026-03-12 | 313.62 | $306.39 | 654100 |
| 2026-03-11 | 314.19 | $311.15 | 279122 |
| 2026-03-10 | 314.54 | $311.34 | 516220 |
| 2026-03-09 | 314.93 | $312.09 | 811242 |
| 2026-03-06 | 315.21 | $309.44 | 855100 |
| 2026-03-05 | 315.31 | $313.30 | 882068 |
| 2026-03-04 | 315.42 | $314.95 | 435033 |
| 2026-03-03 | 315.52 | $312.57 | 817800 |
| 2026-03-02 | 315.89 | $315.37 | 592830 |
| 2026-02-27 | 316.05 | $315.17 | 328900 |
| 2026-02-26 | 316.27 | $316.69 | 490128 |
| 2026-02-25 | 316.46 | $318.39 | 325402 |
| 2026-02-24 | 316.56 | $315.74 | 564310 |
| 2026-02-23 | 316.74 | $313.29 | 438700 |
| 2026-02-20 | 316.95 | $316.56 | 1.1M |
| 2026-02-19 | 316.99 | $314.52 | 596100 |
| 2026-02-18 | 317.04 | $315.35 | 772951 |
| 2026-02-17 | 316.88 | $313.82 | 1.0M |
| 2026-02-13 | 317.12 | $313.21 | 603400 |
| 2026-02-12 | 317.41 | $313.00 | 671362 |
| 2026-02-11 | 317.67 | $317.94 | 364422 |
| 2026-02-10 | 317.77 | $318.12 | 275200 |
| 2026-02-09 | 317.89 | $319.17 | 246033 |
| 2026-02-06 | 317.94 | $317.61 | 319446 |
| 2026-02-05 | 317.96 | $311.50 | 493989 |
| 2026-02-04 | 318.30 | $315.47 | 420339 |
| 2026-02-03 | 318.48 | $316.92 | 433528 |
| 2026-02-02 | 318.52 | $320.04 | 325700 |
| 2026-01-30 | 318.27 | $318.41 | 356300 |
| 2026-01-29 | 318.09 | $319.69 | 390000 |
| 2026-01-28 | 317.97 | $320.36 | 237036 |
| 2026-01-27 | 317.83 | $320.55 | 179600 |
| 2026-01-26 | 317.73 | $319.31 | 183100 |
| 2026-01-23 | 317.70 | $317.43 | 200153 |
| 2026-01-22 | 317.71 | $317.38 | 313100 |
| 2026-01-21 | 317.65 | $315.52 | 633500 |
| 2026-01-20 | 317.62 | $312.09 | 487140 |
| 2026-01-16 | 317.63 | $318.74 | 230322 |
| 2026-01-15 | 317.18 | $318.93 | 260449 |
| 2026-01-14 | 316.90 | $318.31 | 380847 |
| 2026-01-13 | 316.69 | $319.76 | 295038 |
| 2026-01-12 | 316.44 | $320.62 | 400809 |
| 2026-01-09 | 316.32 | $320.07 | 275200 |
| 2026-01-08 | 316.19 | $318.08 | 543634 |
| 2026-01-07 | 316.06 | $318.22 | 653848 |
| 2026-01-06 | 315.93 | $319.25 | 1.1M |
| 2026-01-05 | 315.81 | $317.55 | 320400 |
| 2026-01-02 | 315.74 | $315.19 | 373500 |
| 2025-12-31 | 315.78 | $314.80 | 147046 |
| 2025-12-30 | 315.79 | $317.19 | 171500 |
| 2025-12-29 | 315.64 | $317.51 | 223632 |
| 2025-12-26 | 315.55 | $318.67 | 166505 |
| 2025-12-24 | 315.31 | $318.71 | 178500 |
| 2025-12-23 | 314.97 | $317.61 | 209337 |
| 2025-12-22 | 314.53 | $316.12 | 230700 |
| 2025-12-19 | 313.93 | $315.01 | 177640 |
| 2025-12-18 | 313.25 | $312.24 | 190321 |
| 2025-12-17 | 312.94 | $309.72 | 274252 |
| 2025-12-16 | 312.71 | $313.34 | 347016 |
| 2025-12-15 | 312.42 | $314.13 | 182000 |
| 2025-12-12 | 312.23 | $314.75 | 226800 |
| 2025-12-11 | 312.02 | $318.24 | 227509 |
| 2025-12-10 | 311.90 | $317.43 | 355900 |
| 2025-12-09 | 311.82 | $315.47 | 327104 |
| 2025-12-08 | 311.79 | $315.76 | 235800 |
| 2025-12-05 | 311.51 | $316.71 | 223400 |
| 2025-12-04 | 311.16 | $316.16 | 154300 |
| 2025-12-03 | 311.01 | $316.09 | 185902 |
| 2025-12-02 | 310.80 | $314.90 | 193932 |
| 2025-12-01 | 310.85 | $314.18 | 189330 |
| 2025-11-28 | 310.92 | $315.70 | 119402 |
| 2025-11-26 | 310.85 | $313.94 | 205900 |
| 2025-11-25 | 311.05 | $311.81 | 216300 |
| 2025-11-24 | 311.34 | $308.91 | 253608 |
| 2025-11-21 | 311.74 | $304.11 | 453118 |
| 2025-11-20 | 312.18 | $301.41 | 430000 |
| 2025-11-19 | 312.63 | $306.12 | 752500 |
| 2025-11-18 | 312.76 | $305.02 | 422130 |
| 2025-11-17 | 313.01 | $307.51 | 262900 |
| 2025-11-14 | 313.15 | $310.43 | 409148 |
| 2025-11-13 | 312.98 | $310.47 | 303900 |
| 2025-11-12 | 312.72 | $315.85 | 224500 |
| 2025-11-11 | 312.31 | $315.81 | 142300 |
| 2025-11-10 | 311.83 | $314.98 | 213823 |
| 2025-11-07 | 311.41 | $310.02 | 293300 |
| 2025-11-06 | 311.01 | $309.76 | 243335 |
| 2025-11-05 | 311.03 | $313.08 | 253700 |
| 2025-11-04 | 310.94 | $312.07 | 188795 |
| 2025-11-03 | 310.79 | $315.91 | 190419 |
| 2025-10-31 | 310.52 | $315.54 | 197649 |
| 2025-10-30 | 310.21 | $314.22 | 284900 |
| 2025-10-29 | 309.96 | $317.98 | 449000 |
| 2025-10-28 | 309.51 | $317.63 | 255443 |
| 2025-10-27 | 309.02 | $316.84 | 242200 |
| 2025-10-24 | 308.53 | $312.95 | 168074 |
| 2025-10-23 | 308.22 | $310.47 | 160519 |
| 2025-10-22 | 307.94 | $308.57 | 184026 |
| 2025-10-21 | 307.83 | $310.04 | 151943 |
| 2025-10-20 | 307.70 | $310.33 | 181400 |
| 2025-10-17 | 307.64 | $307.00 | 255316 |
| 2025-10-16 | 307.68 | $305.44 | 318201 |
| 2025-10-15 | 307.72 | $307.58 | 315625 |
| 2025-10-14 | 307.55 | $306.24 | 239700 |
| 2025-10-13 | 307.49 | $306.61 | 182919 |
| 2025-10-10 | 307.43 | $301.90 | 425627 |
| 2025-10-09 | 307.53 | $310.27 | 252100 |
| 2025-10-08 | 307.21 | $311.15 | 207801 |
| 2025-10-07 | 306.72 | $309.22 | 215500 |
| 2025-10-06 | 306.28 | $310.49 | 276100 |
| 2025-10-03 | 305.74 | $309.24 | 159510 |
| 2025-10-02 | 305.22 | $309.25 | 197328 |
| 2025-10-01 | 304.74 | $309.04 | 258749 |
| 2025-09-30 | 304.15 | $307.86 | 266800 |
| 2025-09-29 | 303.54 | $306.87 | 170100 |
| 2025-09-26 | 303.10 | $306.76 | 186200 |
| 2025-09-25 | 302.75 | $304.94 | 210600 |
| 2025-09-24 | 302.43 | $306.36 | 168600 |
| 2025-09-23 | 302.01 | $307.46 | 181224 |
| 2025-09-22 | 301.46 | $309.14 | 155600 |
| 2025-09-19 | 300.90 | $307.86 | 175414 |
| 2025-09-18 | 300.17 | $306.10 | 169022 |
| 2025-09-17 | 299.59 | $304.22 | 314547 |
| 2025-09-16 | 299.13 | $305.03 | 158734 |
| 2025-09-15 | 298.73 | $305.43 | 202207 |
| 2025-09-12 | 298.31 | $303.81 | 154235 |
| 2025-09-11 | 298.00 | $303.88 | 186800 |
| 2025-09-10 | 297.69 | $301.41 | 174300 |
| 2025-09-09 | 297.47 | $300.51 | 158219 |
| 2025-09-08 | 297.13 | $299.67 | 147034 |
| 2025-09-05 | 296.86 | $298.84 | 188600 |
| 2025-09-04 | 296.53 | $299.69 | 184237 |
| 2025-09-03 | 296.16 | $297.19 | 149000 |
| 2025-09-02 | 295.81 | $295.64 | 187202 |
| 2025-08-29 | 295.60 | $298.12 | 360034 |
| 2025-08-28 | 295.06 | $299.73 | 356900 |
| 2025-08-27 | 294.67 | $298.53 | 300700 |
| 2025-08-26 | 294.39 | $297.85 | 664500 |
| 2025-08-25 | 294.17 | $296.53 | 199523 |
| 2025-08-22 | 294.04 | $297.99 | 208852 |
| 2025-08-21 | 293.84 | $293.26 | 151744 |
| 2025-08-20 | 293.82 | $294.39 | 146558 |
| 2025-08-19 | 293.73 | $295.14 | 225500 |
| 2025-08-18 | 293.48 | $296.98 | 139300 |
| 2025-08-15 | 293.15 | $297.02 | 204445 |
| 2025-08-14 | 292.79 | $297.66 | 176149 |
| 2025-08-13 | 292.40 | $297.69 | 154000 |
| 2025-08-12 | 291.92 | $296.88 | 165800 |
| 2025-08-11 | 291.43 | $293.70 | 215600 |
| 2025-08-08 | 291.16 | $294.39 | 113800 |
| 2025-08-07 | 290.83 | $292.22 | 143347 |
| 2025-08-06 | 290.65 | $292.38 | 173700 |
| 2025-08-05 | 290.42 | $290.06 | 151763 |
| 2025-08-04 | 290.23 | $291.55 | 202378 |
| 2025-08-01 | 289.97 | $287.20 | 273900 |
| 2025-07-31 | 290.04 | $292.06 | 219600 |
| 2025-07-30 | 289.75 | $292.91 | 246559 |
| 2025-07-29 | 289.36 | $293.31 | 160507 |
| 2025-07-28 | 288.96 | $294.01 | 151700 |
| 2025-07-25 | 288.49 | $293.96 | 132946 |
| 2025-07-24 | 287.96 | $292.87 | 198700 |
| 2025-07-23 | 287.39 | $292.56 | 187929 |
| 2025-07-22 | 286.80 | $290.15 | 171447 |
| 2025-07-21 | 286.18 | $290.51 | 167538 |
| 2025-07-18 | 285.39 | $289.69 | 203200 |
| 2025-07-17 | 284.69 | $289.94 | 156409 |
| 2025-07-16 | 283.98 | $288.12 | 247128 |
| 2025-07-15 | 283.49 | $287.03 | 597356 |
| 2025-07-14 | 282.91 | $288.34 | 173440 |
| 2025-07-11 | 282.42 | $287.65 | 205400 |
| 2025-07-10 | 281.92 | $288.60 | 160000 |
| 2025-07-09 | 281.40 | $287.90 | 204235 |
| 2025-07-08 | 280.83 | $286.21 | 228700 |
| 2025-07-07 | 280.35 | $286.45 | 281039 |
| 2025-07-03 | 279.71 | $288.60 | 128914 |
| 2025-07-02 | 279.03 | $286.26 | 401617 |
| 2025-07-01 | 278.47 | $285.05 | 687200 |
| 2025-06-30 | 277.91 | $285.30 | 250500 |
| 2025-06-27 | 277.23 | $284.58 | 256224 |
| 2025-06-26 | 276.60 | $283.35 | 239649 |
| 2025-06-25 | 275.99 | $281.41 | 218621 |
| 2025-06-24 | 275.54 | $280.89 | 244800 |
| 2025-06-23 | 274.86 | $277.66 | 323922 |
| 2025-06-20 | 274.39 | $274.83 | 236353 |
| 2025-06-18 | 274.08 | $275.71 | 266148 |
| 2025-06-17 | 273.95 | $275.72 | 256750 |
| 2025-06-16 | 273.90 | $278.30 | 297200 |
| 2025-06-13 | 273.67 | $275.42 | 374024 |
| 2025-06-12 | 273.50 | $278.51 | 177028 |
| 2025-06-11 | 273.12 | $277.56 | 250900 |
| 2025-06-10 | 272.77 | $278.22 | 243317 |
| 2025-06-09 | 272.29 | $276.52 | 159100 |
| 2025-06-06 | 271.46 | $276.69 | 213624 |
| 2025-06-05 | 270.65 | $273.63 | 351353 |
| 2025-06-04 | 269.89 | $275.06 | 173300 |
| 2025-06-03 | 269.00 | $275.01 | 219400 |
| 2025-06-02 | 268.22 | $273.75 | 219445 |
| 2025-05-30 | 267.59 | $271.78 | 359400 |
| 2025-05-29 | 266.86 | $272.06 | 244635 |
| 2025-05-28 | 266.02 | $270.97 | 211678 |
| 2025-05-27 | 265.23 | $272.54 | 208610 |
| 2025-05-23 | 264.29 | $267.25 | 415600 |
| 2025-05-22 | 263.61 | $268.36 | 263240 |
| 2025-05-21 | 262.77 | $268.57 | 362625 |
| 2025-05-20 | 261.67 | $273.17 | 203438 |
| 2025-05-19 | 260.14 | $274.53 | 208144 |
| 2025-05-16 | 258.24 | $273.89 | 219500 |
| 2025-05-15 | 256.66 | $271.95 | 259400 |
| 2025-05-14 | 255.16 | $270.87 | 264048 |
| 2025-05-13 | 253.98 | $270.56 | 267993 |
| 2025-05-12 | 252.85 | $268.54 | 627415 |
| 2025-05-09 | 251.69 | $259.98 | 258639 |
| 2025-05-08 | 250.76 | $260.44 | 768400 |
| 2025-05-07 | 250.26 | $258.47 | 433300 |
| 2025-05-06 | 248.75 | $257.23 | 715520 |
| 2025-05-05 | 247.47 | $259.42 | 370711 |
| 2025-05-02 | 246.10 | $261.12 | 255613 |
| 2025-05-01 | 245.42 | $257.30 | 887536 |
| 2025-04-30 | 245.54 | $255.29 | 294812 |
| 2025-04-29 | 245.67 | $255.05 | 326059 |
| 2025-04-28 | 245.77 | $253.82 | 268240 |
| 2025-04-25 | 245.85 | $253.62 | 281803 |
| 2025-04-24 | 246.21 | $251.67 | 275900 |
| 2025-04-23 | 246.74 | $246.51 | 432300 |
| 2025-04-22 | 247.71 | $242.54 | 582546 |
| 2025-04-21 | 248.84 | $236.43 | 670056 |
| 2025-04-17 | 250.04 | $242.47 | 506858 |
| 2025-04-16 | 250.92 | $241.86 | 578021 |
| 2025-04-15 | 251.88 | $247.24 | 367273 |
| 2025-04-14 | 252.41 | $247.93 | 756956 |
| 2025-04-11 | 253.06 | $245.46 | 6.9M |
| 2025-04-10 | 253.73 | $241.35 | 846002 |
| 2025-04-09 | 254.33 | $250.37 | 1.6M |
| 2025-04-08 | 254.67 | $228.25 | 2.0M |
| 2025-04-07 | 256.04 | $231.64 | 2.5M |
| 2025-04-04 | 257.34 | $232.08 | 2.2M |
| 2025-04-03 | 258.98 | $247.48 | 1.1M |
| 2025-04-02 | 259.78 | $259.65 | 254600 |
| 2025-04-01 | 260.23 | $257.99 | 326404 |
| 2025-03-31 | 260.62 | $257.03 | 477400 |
| 2025-03-28 | 261.23 | $255.47 | 374000 |
| 2025-03-27 | 262.14 | $260.69 | 253212 |
| 2025-03-26 | 262.56 | $262.33 | 850658 |
| 2025-03-25 | 263.12 | $265.86 | 269200 |
| 2025-03-24 | 263.50 | $265.17 | 390310 |
| 2025-03-21 | 264.00 | $260.41 | 277317 |
| 2025-03-20 | 264.80 | $260.22 | 238411 |
| 2025-03-19 | 265.86 | $260.98 | 302500 |
| 2025-03-18 | 266.94 | $257.92 | 511300 |
| 2025-03-17 | 268.15 | $260.80 | 404600 |
| 2025-03-14 | 269.18 | $258.94 | 269829 |
| 2025-03-13 | 270.30 | $253.32 | 402100 |
| 2025-03-12 | 271.58 | $257.11 | 463100 |
| 2025-03-11 | 272.69 | $255.79 | 687400 |
| 2025-03-10 | 273.87 | $257.58 | 473800 |
| 2025-03-07 | 274.86 | $264.89 | 353600 |
| 2025-03-06 | 275.61 | $263.54 | 341537 |
| 2025-03-05 | 276.38 | $268.62 | 378647 |
| 2025-03-04 | 276.84 | $265.72 | 437731 |
| 2025-03-03 | 277.34 | $269.15 | 342200 |
| 2025-02-28 | 277.77 | $273.71 | 286300 |
| 2025-02-27 | 278.03 | $269.05 | 176900 |
| 2025-02-26 | 278.45 | $273.55 | 175962 |
| 2025-02-25 | 278.73 | $273.58 | 236525 |
| 2025-02-24 | 278.87 | $275.05 | 209727 |
| 2025-02-21 | 279.13 | $276.51 | 183215 |
| 2025-02-20 | 279.37 | $281.33 | 187900 |
| 2025-02-19 | 279.28 | $282.66 | 173625 |
| 2025-02-18 | 279.05 | $282.12 | 184301 |
| 2025-02-14 | 278.71 | $281.44 | 162136 |
| 2025-02-13 | 278.27 | $281.37 | 207000 |
| 2025-02-12 | 277.85 | $278.88 | 183308 |
| 2025-02-11 | 277.32 | $279.29 | 225400 |
| 2025-02-10 | 276.74 | $279.32 | 179521 |
| 2025-02-07 | 276.15 | $277.32 | 275919 |
| 2025-02-06 | 275.88 | $279.97 | 199100 |
| 2025-02-05 | 275.44 | $278.88 | 149500 |
| 2025-02-04 | 275.22 | $277.87 | 185300 |
| 2025-02-03 | 274.96 | $275.81 | 354812 |
| 2025-01-31 | 274.63 | $277.77 | 228445 |
| 2025-01-30 | 274.23 | $278.76 | 221000 |
| 2025-01-29 | 273.83 | $277.53 | 202568 |
| 2025-01-28 | 273.66 | $279.07 | 255445 |
| 2025-01-27 | 273.55 | $276.36 | 277600 |
| 2025-01-24 | 273.58 | $280.33 | 151300 |
| 2025-01-23 | 273.26 | $281.28 | 212826 |
| 2025-01-22 | 272.86 | $279.63 | 198061 |
| 2025-01-21 | 272.38 | $278.00 | 271822 |
| 2025-01-17 | 271.96 | $275.31 | 254900 |
| 2025-01-16 | 272.11 | $272.63 | 184653 |
| 2025-01-15 | 272.47 | $273.06 | 189453 |
| 2025-01-14 | 272.74 | $268.22 | 271500 |
| 2025-01-13 | 273.26 | $267.73 | 445000 |
| 2025-01-10 | 273.87 | $267.46 | 473643 |
| 2025-01-08 | 274.39 | $271.94 | 6.5M |
| 2025-01-07 | 274.72 | $271.20 | 310959 |
| 2025-01-06 | 275.20 | $274.39 | 346326 |
| 2025-01-03 | 275.46 | $272.70 | 245711 |
| 2025-01-02 | 275.83 | $269.30 | 318222 |
| 2024-12-31 | 276.28 | $269.70 | 246426 |
| 2024-12-30 | 276.69 | $270.77 | 247513 |
| 2024-12-27 | 277.02 | $274.05 | 252602 |
| 2024-12-26 | 277.10 | $277.01 | 247900 |
| 2024-12-24 | 277.08 | $276.93 | 198143 |
| 2024-12-23 | 276.99 | $273.90 | 273100 |
| 2024-12-20 | 277.01 | $273.18 | 214000 |
| 2024-12-19 | 277.02 | $270.05 | 301143 |
| 2024-12-18 | 277.10 | $269.59 | 293454 |
| 2024-12-17 | 277.21 | $278.45 | 244700 |
| 2024-12-16 | 276.82 | $279.69 | 205432 |
| 2024-12-13 | 276.31 | $278.54 | 154546 |
| 2024-12-12 | 276.02 | $278.53 | 203900 |
| 2024-12-11 | 275.84 | $280.06 | 187209 |
| 2024-12-10 | 275.57 | $277.73 | 181600 |
| 2024-12-09 | 275.45 | $278.69 | 287400 |
| 2024-12-06 | 275.27 | $280.65 | 198308 |
| 2024-12-05 | 274.93 | $279.70 | 212800 |
| 2024-12-04 | 274.53 | $280.16 | 202800 |
| 2024-12-03 | 273.77 | $278.15 | 196200 |
| 2024-12-02 | 272.94 | $278.03 | 217100 |
| 2024-11-29 | 272.16 | $277.34 | 104900 |
| 2024-11-27 | 271.34 | $275.61 | 154800 |
| 2024-11-26 | 270.88 | $276.65 | 250640 |
| 2024-11-25 | 270.40 | $275.17 | 219600 |
| 2024-11-22 | 269.97 | $274.27 | 157915 |
| 2024-11-21 | 269.54 | $273.33 | 204512 |
| 2024-11-20 | 269.18 | $271.73 | 221600 |
| 2024-11-19 | 268.85 | $271.66 | 334934 |
| 2024-11-18 | 268.66 | $270.67 | 209832 |
| 2024-11-15 | 268.53 | $269.45 | 223900 |
| 2024-11-14 | 268.47 | $272.91 | 255321 |
| 2024-11-13 | 268.19 | $274.76 | 215000 |
| 2024-11-12 | 267.82 | $274.67 | 162443 |
| 2024-11-11 | 267.39 | $275.49 | 168308 |
| 2024-11-08 | 267.03 | $275.00 | 175100 |
| 2024-11-07 | 266.58 | $273.87 | 215112 |
| 2024-11-06 | 266.11 | $271.63 | 247900 |
| 2024-11-05 | 265.77 | $264.95 | 135222 |
| 2024-11-04 | 265.68 | $261.64 | 734131 |
| 2024-11-01 | 265.61 | $262.30 | 154524 |
| 2024-10-31 | 265.64 | $261.09 | 195500 |
| 2024-10-30 | 265.61 | $266.27 | 168149 |
| 2024-10-29 | 265.34 | $267.06 | 824242 |
| 2024-10-28 | 265.04 | $266.59 | 140000 |
| 2024-10-25 | 264.87 | $265.81 | 152401 |
| 2024-10-24 | 264.69 | $266.00 | 825600 |
| 2024-10-23 | 264.56 | $265.20 | 179600 |
| 2024-10-22 | 264.41 | $267.87 | 152341 |
| 2024-10-21 | 264.16 | $267.94 | 158426 |
| 2024-10-18 | 263.88 | $268.33 | 174200 |
| 2024-10-17 | 263.53 | $267.29 | 201817 |
| 2024-10-16 | 263.27 | $267.39 | 143621 |
| 2024-10-15 | 262.78 | $266.09 | 204000 |
| 2024-10-14 | 262.39 | $268.32 | 136500 |
| 2024-10-11 | 261.89 | $266.00 | 114900 |
| 2024-10-10 | 261.49 | $264.51 | 129948 |
| 2024-10-09 | 261.09 | $264.74 | 144600 |
| 2024-10-08 | 260.56 | $263.10 | 258554 |
| 2024-10-07 | 259.99 | $260.27 | 180200 |
| 2024-10-04 | 259.51 | $263.01 | 138748 |
| 2024-10-03 | 258.75 | $260.32 | 262110 |
| 2024-10-02 | 258.34 | $260.98 | 164200 |
| 2024-10-01 | 257.94 | $260.95 | 254500 |
| 2024-09-30 | 257.55 | $263.29 | 204834 |
| 2024-09-27 | 257.32 | $262.11 | 130600 |
| 2024-09-26 | 257.02 | $263.40 | 115648 |
| 2024-09-25 | 256.65 | $262.26 | 141800 |
| 2024-09-24 | 256.42 | $262.98 | 173900 |
| 2024-09-23 | 256.13 | $262.22 | 126800 |
| 2024-09-20 | 255.91 | $261.42 | 202900 |
| 2024-09-19 | 255.59 | $262.05 | 161500 |
| 2024-09-18 | 255.35 | $257.56 | 208600 |
| 2024-09-17 | 255.28 | $258.35 | 151736 |
| 2024-09-16 | 255.20 | $258.31 | 149134 |
| 2024-09-13 | 254.99 | $257.94 | 127900 |
| 2024-09-12 | 254.79 | $256.57 | 167402 |
| 2024-09-11 | 254.43 | $254.14 | 174140 |
| 2024-09-10 | 254.16 | $251.74 | 213636 |
| 2024-09-09 | 253.80 | $250.68 | 161200 |
| 2024-09-06 | 253.49 | $247.72 | 226500 |
| 2024-09-05 | 253.29 | $252.21 | 177000 |
| 2024-09-04 | 252.57 | $252.84 | 1.3M |
| 2024-09-03 | 251.87 | $253.17 | 210600 |
| 2024-08-30 | 251.06 | $258.69 | 148700 |
| 2024-08-29 | 250.34 | $256.09 | 234600 |
| 2024-08-28 | 249.98 | $256.01 | 283600 |
| 2024-08-27 | 249.80 | $257.63 | 110731 |
| 2024-08-26 | 249.34 | $257.28 | 134222 |
| 2024-08-23 | 248.98 | $257.87 | 196100 |
| 2024-08-22 | 248.57 | $254.87 | 198030 |
| 2024-08-21 | 248.17 | $257.29 | 213500 |
| 2024-08-20 | 247.69 | $256.17 | 183239 |
| 2024-08-19 | 247.58 | $256.72 | 168600 |
| 2024-08-16 | 247.48 | $254.18 | 160600 |
| 2024-08-15 | 247.35 | $253.87 | 150414 |
| 2024-08-14 | 247.33 | $249.45 | 152616 |
| 2024-08-13 | 247.63 | $248.62 | 149400 |
| 2024-08-12 | 248.17 | $244.64 | 131900 |
| 2024-08-09 | 248.82 | $244.47 | 171813 |
| 2024-08-08 | 249.43 | $243.69 | 233532 |
| 2024-08-07 | 250.02 | $237.83 | 305500 |
| 2024-08-06 | 251.01 | $238.91 | 320668 |
| 2024-08-05 | 251.82 | $236.92 | 531105 |
| 2024-08-02 | 252.71 | $244.24 | 272242 |
| 2024-08-01 | 253.23 | $248.98 | 337900 |
| 2024-07-31 | 253.44 | $252.34 | 149141 |
| 2024-07-30 | 253.43 | $248.49 | 162828 |
| 2024-07-29 | 253.53 | $250.01 | 181100 |
| 2024-07-26 | 253.51 | $249.62 | 135800 |
| 2024-07-25 | 253.61 | $246.89 | 245212 |
| 2024-07-24 | 253.83 | $247.79 | 231931 |
| 2024-07-23 | 253.98 | $253.98 | 337126 |
| 2024-07-22 | 253.78 | $254.59 | 212834 |
| 2024-07-19 | 253.57 | $251.69 | 183000 |
| 2024-07-18 | 253.53 | $253.43 | 257000 |
| 2024-07-17 | 253.43 | $255.54 | 185524 |
| 2024-07-16 | 253.20 | $259.26 | 138945 |
| 2024-07-15 | 252.70 | $257.66 | 186400 |
| 2024-07-12 | 252.25 | $256.80 | 155200 |
| 2024-07-11 | 251.83 | $255.34 | 185000 |
| 2024-07-10 | 251.38 | $257.73 | 153400 |
| 2024-07-09 | 250.77 | $255.11 | 176876 |
| 2024-07-08 | 250.25 | $254.64 | 367650 |
| 2024-07-05 | 249.78 | $254.77 | 152035 |
| 2024-07-03 | 249.29 | $253.15 | 137101 |
| 2024-07-02 | 248.73 | $252.16 | 206521 |
| 2024-07-01 | 248.22 | $250.35 | 198919 |
| 2024-06-28 | 247.78 | $249.62 | 765543 |
| 2024-06-27 | 247.29 | $251.65 | 179443 |
| 2024-06-26 | 246.75 | $251.25 | 179024 |
| 2024-06-25 | 246.35 | $250.88 | 520305 |
| 2024-06-24 | 245.96 | $249.92 | 181400 |
| 2024-06-21 | 245.53 | $250.44 | 179216 |
| 2024-06-20 | 245.17 | $250.89 | 202928 |
| 2024-06-18 | 244.82 | $251.50 | 173916 |
| 2024-06-17 | 244.42 | $250.89 | 146400 |
| 2024-06-14 | 244.03 | $249.26 | 151807 |
| 2024-06-13 | 243.70 | $248.72 | 135133 |
| 2024-06-12 | 243.41 | $248.40 | 164674 |
| 2024-06-11 | 242.99 | $246.20 | 152000 |
| 2024-06-10 | 242.64 | $245.64 | 137022 |
| 2024-06-07 | 242.30 | $244.76 | 162700 |
| 2024-06-06 | 241.98 | $245.20 | 171177 |
| 2024-06-05 | 241.59 | $244.99 | 169108 |
| 2024-06-04 | 241.20 | $241.94 | 200800 |
| 2024-06-03 | 240.97 | $241.93 | 170509 |
| 2024-05-31 | 240.61 | $241.51 | 166237 |
| 2024-05-30 | 240.14 | $239.79 | 125220 |
| 2024-05-29 | 239.62 | $240.88 | 158208 |
| 2024-05-28 | 239.08 | $243.26 | 153200 |
| 2024-05-24 | 238.61 | $243.08 | 141900 |
| 2024-05-23 | 238.14 | $241.32 | 156866 |
| 2024-05-22 | 237.62 | $243.17 | 171729 |
| 2024-05-21 | 237.06 | $243.90 | 119508 |
| 2024-05-20 | 236.48 | $243.48 | 121600 |
| 2024-05-17 | 235.77 | $243.09 | 127940 |
| 2024-05-16 | 234.98 | $242.67 | 182000 |
| 2024-05-15 | 234.31 | $243.08 | 263000 |
| 2024-05-14 | 233.65 | $239.97 | 138300 |
| 2024-05-13 | 233.20 | $239.04 | 140115 |
| 2024-05-10 | 232.82 | $239.01 | 179300 |
| 2024-05-09 | 232.59 | $238.38 | 205300 |
| 2024-05-08 | 232.57 | $237.29 | 252302 |
| 2024-05-07 | 232.51 | $237.30 | 138933 |
| 2024-05-06 | 232.55 | $237.30 | 143016 |
| 2024-05-03 | 232.59 | $234.75 | 217400 |
| 2024-05-02 | 232.75 | $231.94 | 161027 |
| 2024-05-01 | 232.93 | $229.42 | 301933 |
| 2024-04-30 | 233.38 | $230.19 | 314200 |
| 2024-04-29 | 233.78 | $233.91 | 209441 |
| 2024-04-26 | 234.06 | $233.54 | 173200 |
| 2024-04-25 | 234.38 | $231.03 | 273022 |
| 2024-04-24 | 234.84 | $231.94 | 164200 |
| 2024-04-23 | 235.15 | $232.22 | 283900 |
| 2024-04-22 | 235.48 | $229.33 | 231700 |
| 2024-04-19 | 235.98 | $227.27 | 235838 |
| 2024-04-18 | 236.64 | $229.35 | 200700 |
| 2024-04-17 | 237.15 | $229.76 | 317800 |
| 2024-04-16 | 237.53 | $230.96 | 393900 |
| 2024-04-15 | 237.79 | $231.44 | 250457 |
| 2024-04-12 | 237.96 | $234.49 | 210529 |
| 2024-04-11 | 238.05 | $237.94 | 375500 |
| 2024-04-10 | 238.01 | $236.02 | 226100 |
| 2024-04-09 | 238.08 | $238.13 | 202200 |
| 2024-04-08 | 237.91 | $238.16 | 388017 |
| 2024-04-05 | 237.75 | $238.00 | 229006 |
| 2024-04-04 | 237.68 | $235.56 | 209432 |
| 2024-04-03 | 237.61 | $238.43 | 226300 |
| 2024-04-02 | 237.33 | $238.16 | 263312 |
| 2024-04-01 | 237.20 | $239.55 | 290804 |
| 2024-03-28 | 237.01 | $239.76 | 1.1M |
| 2024-03-27 | 236.70 | $240.32 | 264100 |
| 2024-03-26 | 236.32 | $238.19 | 177400 |
| 2024-03-25 | 236.06 | $238.69 | 149800 |
| 2024-03-22 | 235.75 | $239.32 | 188700 |
| 2024-03-21 | 235.46 | $240.49 | 201640 |
| 2024-03-20 | 235.09 | $239.72 | 382545 |
| 2024-03-19 | 234.52 | $237.29 | 237100 |
| 2024-03-18 | 234.07 | $236.20 | 201300 |
| 2024-03-15 | 233.74 | $234.75 | 323433 |
| 2024-03-14 | 233.55 | $236.41 | 215745 |
| 2024-03-13 | 233.20 | $237.02 | 172500 |
| 2024-03-12 | 232.71 | $237.37 | 208413 |
| 2024-03-11 | 232.36 | $234.73 | 165063 |
| 2024-03-08 | 232.15 | $235.03 | 192546 |
| 2024-03-07 | 231.86 | $236.56 | 174827 |
| 2024-03-06 | 231.48 | $234.20 | 259371 |
| 2024-03-05 | 231.12 | $232.90 | 171021 |
| 2024-03-04 | 230.79 | $235.42 | 210822 |
| 2024-03-01 | 230.37 | $235.76 | 286514 |
| 2024-02-29 | 229.82 | $233.64 | 808444 |
| 2024-02-28 | 229.24 | $232.62 | 150300 |
| 2024-02-27 | 228.89 | $233.04 | 174900 |
| 2024-02-26 | 228.52 | $232.53 | 191300 |
| 2024-02-23 | 228.09 | $233.43 | 171400 |
| 2024-02-22 | 227.63 | $233.19 | 222500 |
| 2024-02-21 | 227.13 | $228.39 | 230500 |
| 2024-02-20 | 226.85 | $228.25 | 225300 |
| 2024-02-16 | 226.55 | $229.62 | 196300 |
| 2024-02-15 | 226.15 | $230.79 | 192600 |
| 2024-02-14 | 225.56 | $229.42 | 720500 |
| 2024-02-13 | 224.94 | $227.32 | 287706 |
| 2024-02-12 | 224.49 | $230.44 | 215210 |
| 2024-02-09 | 223.92 | $230.54 | 209222 |
| 2024-02-08 | 223.34 | $229.16 | 142328 |
| 2024-02-07 | 222.84 | $228.91 | 649700 |
| 2024-02-06 | 222.27 | $227.07 | 203439 |
| 2024-02-05 | 221.82 | $226.24 | 493010 |
| 2024-02-02 | 221.26 | $227.10 | 260725 |
| 2024-02-01 | 220.64 | $224.75 | 818700 |
| 2024-01-31 | 220.16 | $222.01 | 295200 |
| 2024-01-30 | 219.92 | $225.54 | 302052 |
| 2024-01-29 | 219.55 | $225.75 | 210300 |
| 2024-01-26 | 219.22 | $223.91 | 192000 |
| 2024-01-25 | 218.97 | $224.21 | 183800 |
| 2024-01-24 | 218.70 | $223.10 | 229247 |
| 2024-01-23 | 218.43 | $222.95 | 178100 |
| 2024-01-22 | 218.14 | $222.19 | 227400 |
| 2024-01-19 | 217.83 | $221.68 | 375310 |
| 2024-01-18 | 217.70 | $218.99 | 230200 |
| 2024-01-17 | 217.65 | $217.02 | 210611 |
| 2024-01-16 | 217.63 | $218.21 | 293800 |
| 2024-01-12 | 217.56 | $219.06 | 162351 |
| 2024-01-11 | 217.42 | $219.01 | 164800 |
| 2024-01-10 | 217.14 | $219.00 | 218002 |
| 2024-01-09 | 216.80 | $217.63 | 184700 |
| 2024-01-08 | 216.48 | $218.05 | 236800 |
| 2024-01-05 | 216.10 | $215.02 | 283449 |
| 2024-01-04 | 215.79 | $214.62 | 362911 |
| 2024-01-03 | 215.55 | $215.33 | 210348 |
| 2024-01-02 | 215.26 | $217.09 | 277645 |
| 2023-12-29 | 214.95 | $218.15 | 871403 |
| 2023-12-28 | 214.53 | $219.10 | 263639 |
| 2023-12-27 | 214.01 | $219.03 | 250600 |
| 2023-12-26 | 213.50 | $218.68 | 233717 |
| 2023-12-22 | 213.00 | $217.75 | 240800 |
| 2023-12-21 | 212.56 | $217.27 | 420919 |
| 2023-12-20 | 212.14 | $215.87 | 241815 |
| 2023-12-19 | 211.74 | $219.17 | 263600 |
| 2023-12-18 | 211.20 | $217.85 | 308840 |
| 2023-12-15 | 210.64 | $216.66 | 318900 |
| 2023-12-14 | 210.13 | $216.92 | 349600 |
| 2023-12-13 | 209.59 | $216.26 | 354500 |
| 2023-12-12 | 209.07 | $213.25 | 221502 |
| 2023-12-11 | 208.50 | $212.36 | 278709 |
| 2023-12-08 | 207.98 | $211.26 | 206411 |
| 2023-12-07 | 207.36 | $210.36 | 167500 |
| 2023-12-06 | 206.86 | $208.90 | 394508 |
| 2023-12-05 | 206.43 | $209.65 | 164348 |
| 2023-12-04 | 205.93 | $209.66 | 235617 |
| 2023-12-01 | 205.41 | $210.88 | 219800 |
| 2023-11-30 | 204.73 | $209.63 | 174115 |
| 2023-11-29 | 203.93 | $208.81 | 196600 |
| 2023-11-28 | 203.06 | $208.79 | 213613 |
| 2023-11-27 | 202.14 | $208.62 | 205860 |
| 2023-11-24 | 201.11 | $209.03 | 68900 |
| 2023-11-22 | 200.10 | $208.81 | 156070 |
| 2023-11-21 | 199.22 | $207.91 | 216527 |
| 2023-11-20 | 198.52 | $208.40 | 197520 |
| 2023-11-17 | 197.73 | $206.66 | 246500 |
| 2023-11-16 | 197.05 | $206.43 | 218000 |
| 2023-11-15 | 196.49 | $206.21 | 319419 |
| 2023-11-14 | 196.04 | $205.84 | 261435 |
| 2023-11-13 | 195.74 | $201.83 | 181237 |
| 2023-11-10 | 195.64 | $201.95 | 224900 |
| 2023-11-09 | 195.43 | $198.84 | 189300 |
| 2023-11-08 | 195.43 | $200.44 | 218800 |
| 2023-11-07 | 195.41 | $200.30 | 178534 |
| 2023-11-06 | 195.36 | $199.51 | 229800 |
| 2023-11-03 | 195.29 | $199.25 | 190700 |
| 2023-11-02 | 195.18 | $197.26 | 360712 |
| 2023-11-01 | 195.04 | $193.68 | 320308 |
| 2023-10-31 | 195.08 | $191.48 | 274138 |
| 2023-10-30 | 195.16 | $190.27 | 247655 |
| 2023-10-27 | 195.43 | $188.00 | 408400 |
| 2023-10-26 | 195.82 | $188.85 | 353778 |
| 2023-10-25 | 196.19 | $191.20 | 336700 |
| 2023-10-24 | 196.39 | $194.05 | 176920 |
| 2023-10-23 | 196.44 | $192.58 | 269740 |
| 2023-10-20 | 196.71 | $192.94 | 263139 |
| 2023-10-19 | 196.93 | $195.38 | 248804 |
| 2023-10-18 | 197.04 | $197.11 | 208335 |
| 2023-10-17 | 197.26 | $199.80 | 182834 |
| 2023-10-16 | 197.45 | $199.90 | 231600 |
| 2023-10-13 | 197.66 | $197.72 | 190828 |
| 2023-10-12 | 197.96 | $198.88 | 328635 |
| 2023-10-11 | 198.33 | $200.08 | 124117 |
| 2023-10-10 | 198.56 | $199.27 | 287500 |
| 2023-10-09 | 198.82 | $198.11 | 210200 |
| 2023-10-06 | 199.19 | $196.94 | 248600 |
| 2023-10-05 | 199.56 | $194.50 | 278987 |
| 2023-10-04 | 200.03 | $194.51 | 294700 |
| 2023-10-03 | 200.52 | $193.06 | 252100 |
| 2023-10-02 | 201.16 | $195.79 | 183700 |
| 2023-09-29 | 201.70 | $195.69 | 884937 |
| 2023-09-28 | 202.22 | $196.28 | 215400 |
| 2023-09-27 | 202.72 | $195.17 | 333556 |
| 2023-09-26 | 203.24 | $195.09 | 297200 |
| 2023-09-25 | 203.61 | $198.02 | 207943 |
| 2023-09-22 | 203.77 | $197.25 | 213021 |
| 2023-09-21 | 203.90 | $197.62 | 222025 |
| 2023-09-20 | 204.16 | $201.56 | 214100 |
| 2023-09-19 | 204.10 | $203.56 | 181900 |
| 2023-09-18 | 203.98 | $204.03 | 135500 |
| 2023-09-15 | 203.76 | $203.75 | 205800 |
| 2023-09-14 | 203.54 | $206.31 | 152454 |
| 2023-09-13 | 203.28 | $204.71 | 140137 |
| 2023-09-12 | 203.18 | $204.36 | 169100 |
| 2023-09-11 | 203.21 | $205.69 | 155500 |
| 2023-09-08 | 203.11 | $204.18 | 142824 |
| 2023-09-07 | 203.10 | $203.88 | 139712 |
| 2023-09-06 | 203.10 | $204.45 | 146848 |
| 2023-09-05 | 203.14 | $205.83 | 116800 |
| 2023-09-01 | 203.16 | $206.53 | 130025 |
| 2023-08-31 | 203.06 | $206.16 | 144400 |
| 2023-08-30 | 203.02 | $206.31 | 159800 |
| 2023-08-29 | 203.01 | $205.44 | 208428 |
| 2023-08-28 | 203.19 | $202.57 | 145200 |
| 2023-08-25 | 203.54 | $201.25 | 163700 |
| 2023-08-24 | 203.94 | $199.88 | 181500 |
| 2023-08-23 | 204.31 | $202.74 | 235700 |
| 2023-08-22 | 204.59 | $200.44 | 235608 |
| 2023-08-21 | 205.00 | $201.02 | 230224 |
| 2023-08-18 | 205.34 | $199.66 | 312100 |
| 2023-08-17 | 205.71 | $199.47 | 214000 |
| 2023-08-16 | 206.09 | $201.12 | 231606 |
| 2023-08-15 | 206.45 | $202.61 | 139823 |
| 2023-08-14 | 206.73 | $204.88 | 194800 |
| 2023-08-11 | 206.81 | $203.70 | 141137 |
| 2023-08-10 | 206.91 | $204.02 | 217500 |
| 2023-08-09 | 207.00 | $203.82 | 121515 |
| 2023-08-08 | 207.01 | $205.35 | 362416 |
| 2023-08-07 | 206.87 | $206.20 | 140100 |
| 2023-08-04 | 206.62 | $204.52 | 196100 |
| 2023-08-03 | 206.42 | $205.44 | 173900 |
| 2023-08-02 | 206.19 | $206.08 | 156521 |
| 2023-08-01 | 206.03 | $209.06 | 141819 |
| 2023-07-31 | 205.73 | $209.59 | 124742 |
| 2023-07-28 | 205.38 | $209.21 | 203100 |
| 2023-07-27 | 204.94 | $207.17 | 187422 |
| 2023-07-26 | 204.56 | $208.50 | 168411 |
| 2023-07-25 | 204.11 | $208.53 | 155535 |
| 2023-07-24 | 203.55 | $207.91 | 134126 |
| 2023-07-21 | 203.06 | $207.11 | 173805 |
| 2023-07-20 | 202.71 | $206.97 | 643610 |
| 2023-07-19 | 202.34 | $208.39 | 253400 |
| 2023-07-18 | 201.96 | $208.09 | 186800 |
| 2023-07-17 | 201.64 | $206.46 | 188535 |
| 2023-07-14 | 201.44 | $205.73 | 216300 |
| 2023-07-13 | 201.14 | $205.85 | 168400 |
| 2023-07-12 | 200.84 | $204.08 | 195705 |
| 2023-07-11 | 200.55 | $202.54 | 151600 |
| 2023-07-10 | 200.25 | $201.10 | 143710 |
| 2023-07-07 | 200.01 | $200.53 | 149800 |
| 2023-07-06 | 199.72 | $200.98 | 156600 |
| 2023-07-05 | 199.46 | $202.71 | 234900 |
| 2023-07-03 | 199.09 | $203.09 | 92400 |
| 2023-06-30 | 198.72 | $202.72 | 181600 |
| 2023-06-29 | 198.23 | $200.31 | 179044 |
| 2023-06-28 | 197.76 | $199.66 | 899146 |
| 2023-06-27 | 197.37 | $199.44 | 154200 |
| 2023-06-26 | 196.99 | $197.23 | 175300 |
| 2023-06-23 | 196.59 | $198.12 | 136600 |
| 2023-06-22 | 196.07 | $200.29 | 244203 |
| 2023-06-21 | 195.51 | $199.54 | 164700 |
| 2023-06-20 | 195.09 | $200.72 | 176508 |
| 2023-06-16 | 194.60 | $201.66 | 225300 |
| 2023-06-15 | 194.09 | $202.40 | 214933 |
| 2023-06-14 | 193.45 | $199.86 | 212547 |
| 2023-06-13 | 192.81 | $199.72 | 163900 |
| 2023-06-12 | 192.26 | $198.28 | 198000 |
| 2023-06-09 | 191.74 | $196.66 | 260102 |
| 2023-06-08 | 191.32 | $196.18 | 116217 |
| 2023-06-07 | 190.93 | $194.85 | 151200 |
| 2023-06-06 | 190.57 | $195.79 | 181933 |
| 2023-06-05 | 190.19 | $195.30 | 200560 |
| 2023-06-02 | 189.84 | $195.69 | 239523 |
| 2023-06-01 | 189.29 | $192.87 | 175326 |
| 2023-05-31 | 188.95 | $190.91 | 176519 |
| 2023-05-30 | 188.77 | $191.91 | 183248 |
| 2023-05-26 | 188.65 | $191.87 | 226820 |
| 2023-05-25 | 188.53 | $189.11 | 267700 |
| 2023-05-24 | 188.48 | $187.74 | 177533 |
| 2023-05-23 | 188.31 | $189.04 | 188300 |
| 2023-05-22 | 188.11 | $191.20 | 148200 |
| 2023-05-19 | 187.96 | $191.05 | 170517 |
| 2023-05-18 | 187.80 | $191.40 | 218262 |
| 2023-05-17 | 187.63 | $189.49 | 178314 |
| 2023-05-16 | 187.60 | $187.20 | 174812 |
| 2023-05-15 | 187.69 | $188.57 | 186310 |
| 2023-05-12 | 187.70 | $187.93 | 163004 |
| 2023-05-11 | 187.72 | $188.21 | 148110 |
| 2023-05-10 | 187.74 | $188.52 | 158322 |
| 2023-05-09 | 187.62 | $187.50 | 174500 |
| 2023-05-08 | 187.59 | $188.33 | 145014 |
| 2023-05-05 | 187.51 | $188.19 | 176800 |
| 2023-05-04 | 187.44 | $184.84 | 200800 |
| 2023-05-03 | 187.50 | $186.07 | 178543 |
| 2023-05-02 | 187.52 | $187.25 | 251100 |
| 2023-05-01 | 187.53 | $189.47 | 164000 |
| 2023-04-28 | 187.40 | $189.53 | 145033 |
| 2023-04-27 | 187.14 | $188.03 | 148500 |
| 2023-04-26 | 186.89 | $184.38 | 215148 |
| 2023-04-25 | 186.70 | $185.10 | 259732 |
| 2023-04-24 | 186.49 | $188.12 | 158842 |
| 2023-04-21 | 186.11 | $187.95 | 191324 |
| 2023-04-20 | 185.68 | $187.89 | 158600 |
| 2023-04-19 | 185.27 | $188.97 | 170026 |
| 2023-04-18 | 184.96 | $188.97 | 224639 |
| 2023-04-17 | 184.53 | $188.82 | 219820 |
| 2023-04-14 | 184.03 | $188.22 | 158638 |
| 2023-04-13 | 183.67 | $188.65 | 176811 |
| 2023-04-12 | 183.12 | $186.15 | 184926 |
| 2023-04-11 | 182.76 | $186.85 | 246408 |
| 2023-04-10 | 182.20 | $186.84 | 221801 |
| 2023-04-06 | 181.66 | $186.69 | 208505 |
| 2023-04-05 | 181.26 | $185.97 | 215700 |
| 2023-04-04 | 181.07 | $186.50 | 169505 |
| 2023-04-03 | 180.83 | $187.50 | 621200 |
| 2023-03-31 | 180.69 | $186.81 | 236500 |
| 2023-03-30 | 180.58 | $184.30 | 164963 |
| 2023-03-29 | 180.45 | $183.11 | 442817 |
| 2023-03-28 | 180.30 | $180.51 | 288500 |
| 2023-03-27 | 180.33 | $180.91 | 208100 |
| 2023-03-24 | 180.36 | $180.52 | 346235 |
| 2023-03-23 | 180.38 | $179.43 | 209105 |
| 2023-03-22 | 180.56 | $179.74 | 239250 |
| 2023-03-21 | 180.67 | $182.80 | 176161 |
| 2023-03-20 | 180.64 | $180.37 | 194003 |
| 2023-03-17 | 180.92 | $178.81 | 358201 |
| 2023-03-16 | 181.31 | $180.86 | 463460 |
| 2023-03-15 | 181.73 | $177.77 | 460600 |
| 2023-03-14 | 182.26 | $178.83 | 246300 |
| 2023-03-13 | 182.74 | $175.73 | 295900 |
| 2023-03-10 | 183.25 | $175.96 | 391715 |
| 2023-03-09 | 183.75 | $178.72 | 200700 |
| 2023-03-08 | 184.19 | $182.16 | 170233 |
| 2023-03-07 | 184.56 | $181.82 | 207300 |
| 2023-03-06 | 184.82 | $184.69 | 167703 |
| 2023-03-03 | 184.99 | $184.59 | 185300 |
| 2023-03-02 | 185.28 | $181.63 | 300600 |
| 2023-03-01 | 185.57 | $180.16 | 234624 |
| 2023-02-28 | 185.83 | $181.02 | 377313 |
| 2023-02-27 | 185.92 | $181.63 | 170736 |
| 2023-02-24 | 186.09 | $180.92 | 213000 |
| 2023-02-23 | 186.28 | $182.94 | 275029 |
| 2023-02-22 | 186.26 | $181.99 | 231826 |
| 2023-02-21 | 186.28 | $182.22 | 165842 |
| 2023-02-17 | 186.30 | $185.97 | 180962 |
| 2023-02-16 | 186.03 | $186.56 | 172200 |
| 2023-02-15 | 185.55 | $189.20 | 294732 |
| 2023-02-14 | 185.01 | $188.38 | 160500 |
| 2023-02-13 | 184.65 | $188.42 | 125300 |
| 2023-02-10 | 184.31 | $186.08 | 184739 |
| 2023-02-09 | 184.05 | $185.81 | 228228 |
| 2023-02-08 | 183.77 | $187.54 | 216300 |
| 2023-02-07 | 183.28 | $189.54 | 157100 |
| 2023-02-06 | 182.63 | $187.05 | 151732 |
| 2023-02-03 | 182.11 | $188.19 | 236600 |
| 2023-02-02 | 181.34 | $190.36 | 238238 |
| 2023-02-01 | 180.56 | $187.39 | 250189 |
| 2023-01-31 | 179.86 | $185.47 | 210900 |
| 2023-01-30 | 179.30 | $182.68 | 332000 |
| 2023-01-27 | 178.89 | $185.17 | 213200 |
| 2023-01-26 | 178.22 | $184.66 | 134819 |
| 2023-01-25 | 177.67 | $182.45 | 224400 |
| 2023-01-24 | 177.26 | $182.43 | 156758 |
| 2023-01-23 | 176.81 | $182.72 | 232900 |
| 2023-01-20 | 176.51 | $180.43 | 316900 |
| 2023-01-19 | 176.20 | $177.05 | 239300 |
| 2023-01-18 | 176.03 | $178.37 | 363102 |
| 2023-01-17 | 175.89 | $181.28 | 295525 |
| 2023-01-13 | 175.71 | $181.53 | 227400 |
| 2023-01-12 | 175.74 | $180.84 | 232437 |
| 2023-01-11 | 175.87 | $180.17 | 223500 |
| 2023-01-10 | 175.95 | $177.80 | 152340 |
| 2023-01-09 | 176.03 | $176.64 | 221500 |
| 2023-01-06 | 176.22 | $176.53 | 300316 |
| 2023-01-05 | 176.36 | $172.79 | 313700 |
| 2023-01-04 | 176.69 | $174.79 | 371823 |
| 2023-01-03 | 177.07 | $173.46 | 324300 |
| 2022-12-30 | 177.68 | $174.20 | 562600 |
| 2022-12-29 | 178.26 | $174.56 | 519800 |
| 2022-12-28 | 178.83 | $171.63 | 772733 |
| 2022-12-27 | 179.26 | $173.65 | 410700 |
| 2022-12-23 | 179.60 | $174.39 | 367747 |
| 2022-12-22 | 180.05 | $173.45 | 513234 |
| 2022-12-21 | 180.55 | $176.71 | 314600 |
| 2022-12-20 | 180.82 | $174.16 | 443600 |
| 2022-12-19 | 181.10 | $173.74 | 352434 |
| 2022-12-16 | 181.45 | $175.54 | 536805 |
| 2022-12-15 | 181.67 | $177.60 | 425100 |
| 2022-12-14 | 181.81 | $182.24 | 244100 |
| 2022-12-13 | 181.80 | $183.30 | 473515 |
| 2022-12-12 | 181.66 | $181.85 | 617731 |
| 2022-12-09 | 181.67 | $179.28 | 203637 |
| 2022-12-08 | 181.71 | $180.62 | 290123 |
| 2022-12-07 | 181.21 | $179.19 | 224238 |
| 2022-12-06 | 180.96 | $179.52 | 287209 |
| 2022-12-05 | 180.65 | $182.27 | 274245 |
| 2022-12-02 | 180.11 | $185.66 | 1.1M |
| 2022-12-01 | 179.30 | $185.90 | 386000 |
| 2022-11-30 | 178.57 | $185.93 | 297800 |
| 2022-11-29 | 178.06 | $180.11 | 230812 |
| 2022-11-28 | 177.88 | $180.53 | 301544 |
| 2022-11-25 | 177.73 | $183.34 | 74631 |
| 2022-11-23 | 177.25 | $183.42 | 207800 |
| 2022-11-22 | 176.80 | $182.20 | 194915 |
| 2022-11-21 | 176.48 | $179.82 | 205048 |
| 2022-11-18 | 176.14 | $180.65 | 310400 |
| 2022-11-17 | 175.65 | $179.88 | 307032 |
| 2022-11-16 | 175.01 | $180.46 | 400300 |
| 2022-11-15 | 174.41 | $182.07 | 270415 |
| 2022-11-14 | 173.79 | $180.43 | 359210 |
| 2022-11-11 | 173.14 | $182.02 | 297100 |
| 2022-11-10 | 172.20 | $180.17 | 446129 |
| 2022-11-09 | 171.56 | $170.57 | 406900 |
| 2022-11-08 | 171.18 | $174.24 | 473130 |
| 2022-11-07 | 170.64 | $173.24 | 382300 |
| 2022-11-04 | 170.21 | $171.62 | 904500 |
| 2022-11-03 | 169.93 | $169.44 | 686614 |
| 2022-11-02 | 170.00 | $171.22 | 437512 |
| 2022-11-01 | 170.07 | $175.74 | 339000 |
| 2022-10-31 | 169.94 | $176.46 | 348748 |
| 2022-10-28 | 169.50 | $177.66 | 440506 |
| 2022-10-27 | 168.80 | $173.66 | 843300 |
| 2022-10-26 | 168.41 | $174.44 | 588700 |
| 2022-10-25 | 168.16 | $175.87 | 357500 |
| 2022-10-24 | 167.68 | $172.96 | 443203 |
| 2022-10-21 | 167.35 | $170.92 | 638818 |
| 2022-10-20 | 167.22 | $167.06 | 716900 |
| 2022-10-19 | 167.47 | $168.36 | 902900 |
| 2022-10-18 | 167.73 | $169.64 | 766200 |
| 2022-10-17 | 168.07 | $167.55 | 450903 |
| 2022-10-14 | 168.62 | $163.27 | 905597 |
| 2022-10-13 | 169.32 | $167.18 | 1.2M |
| 2022-10-12 | 169.90 | $162.98 | 642900 |
| 2022-10-11 | 170.79 | $163.47 | 1.4M |
| 2022-10-10 | 171.62 | $164.68 | 446448 |
| 2022-10-07 | 172.80 | $166.00 | 805433 |
| 2022-10-06 | 173.81 | $170.89 | 880046 |
| 2022-10-05 | 174.43 | $172.55 | 776314 |
| 2022-10-04 | 174.89 | $173.15 | 633136 |
| 2022-10-03 | 175.17 | $167.75 | 717082 |
| 2022-09-30 | 175.75 | $163.56 | 1.3M |
| 2022-09-29 | 176.64 | $166.01 | 1.6M |
| 2022-09-28 | 177.38 | $169.44 | 943140 |
| 2022-09-27 | 178.03 | $166.13 | 1.1M |
| 2022-09-26 | 178.93 | $166.46 | 901100 |
| 2022-09-23 | 179.88 | $168.23 | 1.2M |
| 2022-09-22 | 181.07 | $172.10 | 710900 |
| 2022-09-21 | 181.93 | $173.49 | 283911 |
| 2022-09-20 | 182.69 | $176.57 | 674406 |
| 2022-09-19 | 183.31 | $178.56 | 220934 |
| 2022-09-16 | 184.04 | $177.25 | 603889 |
| 2022-09-15 | 184.97 | $178.71 | 256827 |
| 2022-09-14 | 185.81 | $180.75 | 259902 |
| 2022-09-13 | 186.62 | $180.02 | 316529 |
| 2022-09-12 | 187.45 | $188.28 | 246914 |
| 2022-09-09 | 187.83 | $186.25 | 298615 |
| 2022-09-08 | 188.14 | $183.25 | 300900 |
| 2022-09-07 | 188.60 | $181.93 | 492023 |
| 2022-09-06 | 188.93 | $178.69 | 473340 |
| 2022-09-02 | 189.46 | $179.40 | 341726 |
| 2022-09-01 | 189.96 | $181.26 | 836040 |
| 2022-08-31 | 190.39 | $180.90 | 394734 |
| 2022-08-30 | 190.84 | $182.27 | 370200 |
| 2022-08-29 | 191.06 | $184.26 | 257200 |
| 2022-08-26 | 191.24 | $185.48 | 283718 |
| 2022-08-25 | 191.37 | $192.02 | 222444 |
| 2022-08-24 | 191.05 | $189.24 | 174800 |
| 2022-08-23 | 190.76 | $188.66 | 184200 |
| 2022-08-22 | 190.25 | $189.07 | 213400 |
| 2022-08-19 | 189.84 | $193.19 | 579738 |
| 2022-08-18 | 189.21 | $195.82 | 141800 |
| 2022-08-17 | 188.55 | $195.46 | 147700 |
| 2022-08-16 | 187.81 | $196.95 | 175820 |
| 2022-08-15 | 186.93 | $196.64 | 190600 |
| 2022-08-12 | 185.83 | $195.78 | 227500 |
| 2022-08-11 | 184.84 | $192.44 | 391500 |
| 2022-08-10 | 183.86 | $192.58 | 222292 |
| 2022-08-09 | 182.89 | $188.43 | 177230 |
| 2022-08-08 | 182.18 | $189.35 | 233000 |
| 2022-08-05 | 181.49 | $189.48 | 144000 |
| 2022-08-04 | 180.92 | $189.80 | 259320 |
| 2022-08-03 | 180.33 | $189.81 | 243200 |
| 2022-08-02 | 179.61 | $186.76 | 271050 |
| 2022-08-01 | 179.01 | $187.80 | 202611 |
| 2022-07-29 | 178.33 | $188.21 | 187920 |
| 2022-07-28 | 177.54 | $185.61 | 278200 |
| 2022-07-27 | 176.95 | $183.28 | 457436 |
| 2022-07-26 | 176.49 | $178.52 | 397730 |
| 2022-07-25 | 176.46 | $180.82 | 374481 |
| 2022-07-22 | 176.34 | $180.69 | 307700 |
| 2022-07-21 | 175.96 | $182.57 | 390901 |
| 2022-07-20 | 175.42 | $180.62 | 323366 |
| 2022-07-19 | 174.99 | $179.41 | 431700 |
| 2022-07-18 | 174.41 | $174.60 | 531809 |
| 2022-07-15 | 174.05 | $176.04 | 307800 |
| 2022-07-14 | 173.90 | $172.74 | 1.2M |
| 2022-07-13 | 173.79 | $173.28 | 754408 |
| 2022-07-12 | 173.68 | $174.11 | 396307 |
| 2022-07-11 | 173.88 | $175.74 | 254800 |
| 2022-07-08 | 174.27 | $177.95 | 444052 |
| 2022-07-07 | 174.78 | $178.09 | 332300 |
| 2022-07-06 | 175.38 | $175.32 | 556939 |
| 2022-07-05 | 176.02 | $174.82 | 414700 |
| 2022-07-01 | 176.67 | $174.20 | 603600 |
| 2022-06-30 | 177.50 | $172.35 | 1.1M |
| 2022-06-29 | 178.24 | $173.91 | 465800 |
| 2022-06-28 | 178.97 | $174.11 | 663349 |
| 2022-06-27 | 179.76 | $177.82 | 511616 |
| 2022-06-24 | 180.12 | $178.44 | 634030 |
| 2022-06-23 | 180.27 | $173.04 | 787500 |
| 2022-06-22 | 180.60 | $171.84 | 886814 |
| 2022-06-21 | 181.08 | $172.05 | 592300 |
| 2022-06-17 | 181.39 | $167.83 | 954300 |
| 2022-06-16 | 181.90 | $167.29 | 2.2M |
| 2022-06-15 | 182.49 | $173.13 | 886300 |
| 2022-06-14 | 183.15 | $170.54 | 1.3M |
| 2022-06-13 | 183.77 | $171.08 | 716538 |
| 2022-06-10 | 184.40 | $178.09 | 489896 |
| 2022-06-09 | 184.45 | $183.57 | 523000 |
| 2022-06-08 | 184.22 | $188.17 | 335410 |
| 2022-06-07 | 183.93 | $190.06 | 252365 |
| 2022-06-06 | 183.52 | $188.14 | 316100 |
| 2022-06-03 | 183.53 | $187.64 | 310500 |
| 2022-06-02 | 183.62 | $190.82 | 479918 |
| 2022-06-01 | 183.91 | $187.13 | 431427 |
| 2022-05-31 | 184.11 | $188.62 | 402400 |
| 2022-05-27 | 184.20 | $189.83 | 292500 |
| 2022-05-26 | 184.16 | $185.12 | 953448 |
| 2022-05-25 | 184.72 | $181.50 | 612804 |
| 2022-05-24 | 185.22 | $179.64 | 607500 |
| 2022-05-23 | 185.79 | $181.38 | 629000 |
| 2022-05-20 | 186.57 | $178.14 | 681804 |
| 2022-05-19 | 187.44 | $178.11 | 564353 |
| 2022-05-18 | 188.59 | $179.02 | 784121 |
| 2022-05-17 | 189.85 | $186.47 | 465900 |
| 2022-05-16 | 190.77 | $182.79 | 422500 |
| 2022-05-13 | 191.69 | $183.69 | 604439 |
| 2022-05-12 | 192.58 | $179.09 | 1.6M |
| 2022-05-11 | 193.83 | $179.13 | 1.7M |
| 2022-05-10 | 194.95 | $182.35 | 1.1M |
| 2022-05-09 | 195.96 | $181.86 | 746300 |
| 2022-05-06 | 197.16 | $188.23 | 943418 |
| 2022-05-05 | 198.07 | $189.45 | 733700 |
| 2022-05-04 | 198.88 | $196.73 | 993400 |
| 2022-05-03 | 199.44 | $191.08 | 831248 |
| 2022-05-02 | 200.42 | $190.33 | 837300 |
| 2022-04-29 | 201.36 | $189.07 | 471786 |
| 2022-04-28 | 202.33 | $196.33 | 787542 |
| 2022-04-27 | 203.08 | $191.45 | 753505 |
| 2022-04-26 | 204.15 | $191.15 | 640305 |
| 2022-04-25 | 205.09 | $196.83 | 534922 |
| 2022-04-22 | 205.67 | $195.61 | 434732 |
| 2022-04-21 | 206.26 | $201.06 | 285517 |
| 2022-04-20 | 206.44 | $204.34 | 250000 |
| 2022-04-19 | 206.61 | $204.77 | 252700 |
| 2022-04-18 | 206.63 | $201.25 | 258000 |
| 2022-04-14 | 206.83 | $201.51 | 312817 |
| 2022-04-13 | 206.90 | $204.10 | 370400 |
| 2022-04-12 | 206.71 | $201.53 | 307463 |
| 2022-04-11 | 206.41 | $202.44 | 328900 |
| 2022-04-08 | 205.85 | $205.85 | 246241 |
| 2022-04-07 | 205.21 | $206.55 | 398234 |
| 2022-04-06 | 204.67 | $205.63 | 471710 |
| 2022-04-05 | 204.23 | $207.91 | 296600 |
| 2022-04-04 | 203.41 | $210.78 | 224300 |
| 2022-04-01 | 202.51 | $209.06 | 182045 |
| 2022-03-31 | 202.00 | $208.49 | 329405 |
| 2022-03-30 | 201.61 | $211.29 | 916938 |
| 2022-03-29 | 201.15 | $212.87 | 640250 |
| 2022-03-28 | 200.43 | $210.00 | 565837 |
| 2022-03-25 | 200.01 | $208.36 | 492000 |
| 2022-03-24 | 199.69 | $207.47 | 966800 |
| 2022-03-23 | 199.19 | $204.52 | 451345 |
| 2022-03-22 | 198.68 | $207.79 | 492400 |
| 2022-03-21 | 198.19 | $205.14 | 408200 |
| 2022-03-18 | 197.94 | $205.40 | 512000 |
| 2022-03-17 | 197.76 | $202.91 | 445108 |
| 2022-03-16 | 197.94 | $200.23 | 332811 |
| 2022-03-15 | 198.24 | $195.49 | 290200 |
| 2022-03-14 | 198.61 | $191.25 | 474700 |
| 2022-03-11 | 199.22 | $193.14 | 290829 |
| 2022-03-10 | 199.95 | $195.72 | 396818 |
| 2022-03-09 | 200.74 | $196.85 | 488848 |
| 2022-03-08 | 201.31 | $191.39 | 641746 |
| 2022-03-07 | 202.06 | $192.79 | 421200 |
| 2022-03-04 | 202.78 | $198.87 | 383290 |
| 2022-03-03 | 203.13 | $200.71 | 274800 |
| 2022-03-02 | 203.64 | $202.11 | 392831 |
| 2022-03-01 | 204.00 | $198.42 | 409212 |
| 2022-02-28 | 204.47 | $201.63 | 391300 |
| 2022-02-25 | 204.57 | $201.96 | 626407 |
| 2022-02-24 | 204.40 | $197.49 | 1.3M |
| 2022-02-23 | 204.52 | $194.30 | 1.0M |
| 2022-02-22 | 204.82 | $197.98 | 590101 |
| 2022-02-18 | 205.07 | $200.23 | 436300 |
| 2022-02-17 | 205.16 | $201.78 | 296909 |
| 2022-02-16 | 205.38 | $206.37 | 370700 |
| 2022-02-15 | 205.50 | $206.30 | 289502 |
| 2022-02-14 | 205.72 | $202.85 | 255414 |
| 2022-02-11 | 206.30 | $203.53 | 406400 |
| 2022-02-10 | 206.85 | $207.78 | 218026 |
| 2022-02-09 | 207.36 | $211.48 | 283035 |
| 2022-02-08 | 207.65 | $208.17 | 233735 |
| 2022-02-07 | 208.00 | $206.46 | 200349 |
| 2022-02-04 | 208.46 | $207.18 | 266016 |
| 2022-02-03 | 208.92 | $205.80 | 331800 |
| 2022-02-02 | 209.47 | $210.96 | 336143 |
| 2022-02-01 | 209.98 | $209.42 | 461200 |
| 2022-01-31 | 210.59 | $207.77 | 410433 |
| 2022-01-28 | 211.25 | $203.66 | 789916 |
| 2022-01-27 | 212.12 | $198.56 | 638435 |
| 2022-01-26 | 213.28 | $199.77 | 1.3M |
| 2022-01-25 | 214.36 | $200.25 | 766843 |
| 2022-01-24 | 215.43 | $202.99 | 1.1M |
| 2022-01-21 | 216.26 | $202.14 | 983147 |
| 2022-01-20 | 217.07 | $206.23 | 297139 |
| 2022-01-19 | 217.56 | $208.60 | 498752 |
| 2022-01-18 | 217.74 | $210.70 | 322465 |
| 2022-01-14 | 217.93 | $214.64 | 226500 |
| 2022-01-13 | 218.02 | $214.52 | 298030 |
| 2022-01-12 | 218.22 | $217.87 | 236141 |
| 2022-01-11 | 218.09 | $217.31 | 376102 |
| 2022-01-10 | 218.06 | $215.23 | 457216 |
| 2022-01-07 | 218.23 | $215.55 | 245109 |
| 2022-01-06 | 218.31 | $216.46 | 299600 |
| 2022-01-05 | 218.42 | $216.70 | 400100 |
| 2022-01-04 | 218.48 | $221.24 | 228238 |
| 2022-01-03 | 218.08 | $221.63 | 490700 |
| 2021-12-31 | 217.55 | $221.02 | 1.1M |
| 2021-12-30 | 217.15 | $220.97 | 214500 |
| 2021-12-29 | 216.59 | $221.71 | 224700 |
| 2021-12-28 | 216.15 | $221.40 | 266310 |
| 2021-12-27 | 215.94 | $221.75 | 202207 |
| 2021-12-23 | 215.58 | $219.55 | 209107 |
| 2021-12-22 | 215.55 | $218.26 | 287100 |
| 2021-12-21 | 215.56 | $216.12 | 264800 |
| 2021-12-20 | 215.67 | $212.09 | 396600 |
| 2021-12-17 | 216.03 | $214.62 | 274900 |
| 2021-12-16 | 216.29 | $216.42 | 329607 |
| 2021-12-15 | 216.43 | $218.53 | 374043 |
| 2021-12-14 | 216.50 | $215.15 | 257000 |
| 2021-12-13 | 216.69 | $216.85 | 210400 |
| 2021-12-10 | 216.79 | $218.67 | 333100 |
| 2021-12-09 | 216.71 | $216.97 | 1.3M |
| 2021-12-08 | 216.71 | $218.75 | 134444 |
| 2021-12-07 | 216.72 | $217.84 | 196200 |
| 2021-12-06 | 216.81 | $213.28 | 291700 |
| 2021-12-03 | 217.10 | $210.97 | 294500 |
| 2021-12-02 | 217.48 | $213.04 | 348711 |
| 2021-12-01 | 217.71 | $209.91 | 353300 |
| 2021-11-30 | 218.02 | $212.90 | 342629 |
| 2021-11-29 | 218.15 | $217.09 | 236100 |
| 2021-11-26 | 218.05 | $214.58 | 263614 |
| 2021-11-24 | 218.05 | $219.01 | 226335 |
| 2021-11-23 | 217.72 | $218.43 | 322041 |
| 2021-11-22 | 217.49 | $218.28 | 192600 |
| 2021-11-19 | 217.25 | $219.31 | 600300 |
| 2021-11-18 | 216.90 | $219.73 | 168646 |
| 2021-11-17 | 216.56 | $219.29 | 204041 |
| 2021-11-16 | 216.21 | $219.92 | 154537 |
| 2021-11-15 | 215.78 | $218.92 | 238739 |
| 2021-11-12 | 215.32 | $218.85 | 131502 |
| 2021-11-11 | 214.83 | $217.10 | 149233 |
| 2021-11-10 | 214.35 | $216.97 | 194342 |
| 2021-11-09 | 213.70 | $218.94 | 253200 |
| 2021-11-08 | 212.91 | $219.63 | 144109 |
| 2021-11-05 | 212.10 | $219.18 | 143478 |
| 2021-11-04 | 211.38 | $218.55 | 244804 |
| 2021-11-03 | 210.72 | $217.62 | 191866 |
| 2021-11-02 | 210.02 | $216.19 | 189300 |
| 2021-11-01 | 209.34 | $215.41 | 233519 |
| 2021-10-29 | 208.58 | $215.10 | 190800 |
| 2021-10-28 | 207.98 | $214.63 | 136705 |
| 2021-10-27 | 207.30 | $212.42 | 208187 |
| 2021-10-26 | 206.83 | $213.72 | 146600 |
| 2021-10-25 | 206.29 | $213.53 | 160214 |
| 2021-10-22 | 205.98 | $212.39 | 184500 |
| 2021-10-21 | 205.76 | $212.86 | 164408 |
| 2021-10-20 | 205.54 | $212.19 | 197610 |
| 2021-10-19 | 205.22 | $211.35 | 151660 |
| 2021-10-18 | 204.86 | $209.81 | 188701 |
| 2021-10-15 | 204.56 | $209.04 | 243042 |
| 2021-10-14 | 204.49 | $207.50 | 189514 |
| 2021-10-13 | 204.59 | $203.99 | 160610 |
| 2021-10-12 | 204.88 | $203.09 | 214240 |
| 2021-10-11 | 205.12 | $203.39 | 126600 |
| 2021-10-08 | 205.40 | $204.86 | 165000 |
| 2021-10-07 | 205.60 | $205.36 | 144041 |
| 2021-10-06 | 205.85 | $203.54 | 390900 |
| 2021-10-05 | 206.23 | $202.52 | 244517 |
| 2021-10-04 | 206.68 | $200.26 | 359300 |
| 2021-10-01 | 207.28 | $203.23 | 406602 |
| 2021-09-30 | 207.73 | $200.92 | 389085 |
| 2021-09-29 | 208.27 | $203.08 | 439238 |
| 2021-09-28 | 208.69 | $202.88 | 322900 |
| 2021-09-27 | 209.13 | $207.33 | 143900 |
| 2021-09-24 | 209.31 | $208.02 | 198843 |
| 2021-09-23 | 209.36 | $208.38 | 251325 |
| 2021-09-22 | 209.46 | $205.90 | 341400 |
| 2021-09-21 | 209.65 | $204.04 | 491000 |
| 2021-09-20 | 209.92 | $203.96 | 453922 |
| 2021-09-17 | 210.09 | $207.63 | 144800 |
| 2021-09-16 | 210.00 | $209.48 | 320700 |
| 2021-09-15 | 209.81 | $209.69 | 159700 |
| 2021-09-14 | 209.71 | $207.94 | 322983 |
| 2021-09-13 | 209.77 | $209.06 | 188400 |
| 2021-09-10 | 209.75 | $208.73 | 164714 |
| 2021-09-09 | 209.74 | $210.35 | 230655 |
| 2021-09-08 | 209.60 | $211.10 | 539425 |
| 2021-09-07 | 209.41 | $211.52 | 405800 |
| 2021-09-03 | 209.20 | $212.29 | 327117 |
| 2021-09-02 | 208.96 | $212.27 | 207511 |
| 2021-09-01 | 208.70 | $211.66 | 152016 |
| 2021-08-31 | 208.41 | $211.49 | 377800 |
| 2021-08-30 | 208.16 | $211.84 | 154353 |
| 2021-08-27 | 207.82 | $210.87 | 145300 |
| 2021-08-26 | 207.55 | $209.08 | 141678 |
| 2021-08-25 | 207.43 | $210.25 | 265357 |
| 2021-08-24 | 207.21 | $209.81 | 148900 |
| 2021-08-23 | 207.01 | $209.34 | 205000 |
| 2021-08-20 | 206.88 | $207.47 | 197239 |
| 2021-08-19 | 206.82 | $205.77 | 265504 |
| 2021-08-18 | 206.75 | $205.57 | 167101 |
| 2021-08-17 | 206.65 | $207.77 | 168129 |
| 2021-08-16 | 206.37 | $209.11 | 144102 |
| 2021-08-13 | 205.87 | $208.76 | 169700 |
| 2021-08-12 | 205.52 | $208.39 | 262400 |
| 2021-08-11 | 205.27 | $207.72 | 135900 |
| 2021-08-10 | 205.08 | $207.29 | 145900 |
| 2021-08-09 | 204.91 | $207.31 | 128926 |
| 2021-08-06 | 204.77 | $207.35 | 114700 |
| 2021-08-05 | 204.61 | $207.16 | 123340 |
| 2021-08-04 | 204.34 | $205.76 | 212600 |
| 2021-08-03 | 204.23 | $206.66 | 205200 |
| 2021-08-02 | 204.05 | $204.99 | 234140 |
| 2021-07-30 | 203.96 | $205.48 | 280700 |
| 2021-07-29 | 203.77 | $206.61 | 181500 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
342.80
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
168.91
Average
237.71
Maximum
344.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 342.80 | $339.96 | 263894 |
| 2026-07-24 | 343.09 | $339.85 | 198178 |
| 2026-07-23 | 343.44 | $339.68 | 196155 |
| 2026-07-22 | 343.83 | $343.96 | 194130 |
| 2026-07-21 | 343.82 | $344.54 | 201127 |
| 2026-07-20 | 343.74 | $341.73 | 320000 |
| 2026-07-17 | 343.95 | $341.98 | 225104 |
| 2026-07-16 | 344.16 | $345.50 | 157234 |
| 2026-07-15 | 344.02 | $347.65 | 231904 |
| 2026-07-14 | 343.64 | $346.28 | 204900 |
| 2026-07-13 | 343.36 | $344.99 | 204000 |
| 2026-07-10 | 343.19 | $347.66 | 156205 |
| 2026-07-09 | 342.72 | $346.37 | 171027 |
| 2026-07-08 | 342.33 | $343.37 | 189254 |
| 2026-07-07 | 342.22 | $344.34 | 173525 |
| 2026-07-06 | 342.00 | $346.07 | 175500 |
| 2026-07-02 | 341.57 | $342.96 | 196101 |
| 2026-07-01 | 341.43 | $343.44 | 196900 |
| 2026-06-30 | 341.21 | $343.91 | 278028 |
| 2026-06-29 | 340.93 | $341.21 | 250031 |
| 2026-06-26 | 340.90 | $336.49 | 233104 |
| 2026-06-25 | 341.36 | $338.45 | 323380 |
| 2026-06-24 | 341.67 | $338.40 | 301531 |
| 2026-06-23 | 342.02 | $338.69 | 230527 |
| 2026-06-22 | 342.37 | $343.63 | 235300 |
| 2026-06-18 | 342.23 | $345.00 | 186512 |
| 2026-06-17 | 341.94 | $341.37 | 402600 |
| 2026-06-16 | 342.00 | $345.64 | 299519 |
| 2026-06-15 | 341.62 | $347.46 | 254600 |
| 2026-06-12 | 341.00 | $341.41 | 294134 |
| 2026-06-11 | 340.96 | $339.81 | 326719 |
| 2026-06-10 | 341.08 | $333.92 | 299524 |
| 2026-06-09 | 341.84 | $339.40 | 380131 |
| 2026-06-08 | 342.09 | $340.59 | 227506 |
| 2026-06-05 | 342.25 | $339.76 | 306416 |
| 2026-06-04 | 342.51 | $348.90 | 310300 |
| 2026-06-03 | 341.84 | $347.43 | 257251 |
| 2026-06-02 | 341.25 | $349.94 | 187300 |
| 2026-06-01 | 340.34 | $349.32 | 319700 |
| 2026-05-29 | 339.39 | $348.23 | 778231 |
| 2026-05-28 | 338.46 | $347.22 | 244100 |
| 2026-05-27 | 337.54 | $345.09 | 261400 |
| 2026-05-26 | 336.74 | $345.20 | 298541 |
| 2026-05-22 | 335.85 | $343.05 | 244000 |
| 2026-05-21 | 335.09 | $341.52 | 392500 |
| 2026-05-20 | 334.42 | $340.99 | 268300 |
| 2026-05-19 | 333.73 | $337.44 | 274700 |
| 2026-05-18 | 333.34 | $339.58 | 352953 |
| 2026-05-15 | 332.68 | $339.83 | 357611 |
| 2026-05-14 | 331.93 | $343.93 | 184430 |
| 2026-05-13 | 330.66 | $341.29 | 220815 |
| 2026-05-12 | 329.54 | $339.20 | 256200 |
| 2026-05-11 | 328.53 | $339.72 | 237250 |
| 2026-05-08 | 327.35 | $339.05 | 205165 |
| 2026-05-07 | 326.12 | $336.30 | 350800 |
| 2026-05-06 | 325.04 | $337.39 | 530345 |
| 2026-05-05 | 323.75 | $332.84 | 884050 |
| 2026-05-04 | 322.79 | $330.29 | 546741 |
| 2026-05-01 | 322.00 | $331.35 | 274217 |
| 2026-04-30 | 321.01 | $330.35 | 294428 |
| 2026-04-29 | 320.03 | $327.13 | 382923 |
| 2026-04-28 | 319.28 | $327.14 | 232220 |
| 2026-04-27 | 318.46 | $328.75 | 203526 |
| 2026-04-24 | 317.37 | $328.27 | 251536 |
| 2026-04-23 | 316.23 | $325.74 | 418763 |
| 2026-04-22 | 315.22 | $327.25 | 215349 |
| 2026-04-21 | 313.96 | $323.66 | 494625 |
| 2026-04-20 | 312.94 | $325.74 | 339306 |
| 2026-04-17 | 311.59 | $326.54 | 453400 |
| 2026-04-16 | 310.02 | $322.56 | 369408 |
| 2026-04-15 | 308.70 | $321.88 | 425604 |
| 2026-04-14 | 307.31 | $319.22 | 253773 |
| 2026-04-13 | 306.05 | $315.33 | 387000 |
| 2026-04-10 | 305.08 | $312.12 | 247700 |
| 2026-04-09 | 304.34 | $312.39 | 249500 |
| 2026-04-08 | 303.49 | $310.52 | 259700 |
| 2026-04-07 | 302.75 | $302.89 | 320632 |
| 2026-04-06 | 302.73 | $302.75 | 245364 |
| 2026-04-02 | 302.73 | $301.43 | 428600 |
| 2026-04-01 | 302.87 | $301.00 | 506297 |
| 2026-03-31 | 303.07 | $298.85 | 1.0M |
| 2026-03-30 | 303.51 | $290.26 | 1.4M |
| 2026-03-27 | 304.90 | $291.34 | 609299 |
| 2026-03-26 | 306.33 | $297.27 | 397618 |
| 2026-03-25 | 307.28 | $302.56 | 254350 |
| 2026-03-24 | 307.78 | $300.94 | 503507 |
| 2026-03-23 | 308.50 | $302.23 | 517438 |
| 2026-03-20 | 309.16 | $299.23 | 1.3M |
| 2026-03-19 | 310.21 | $303.37 | 892000 |
| 2026-03-18 | 310.93 | $304.13 | 409300 |
| 2026-03-17 | 311.64 | $308.48 | 259600 |
| 2026-03-16 | 311.98 | $307.71 | 301707 |
| 2026-03-13 | 312.43 | $304.53 | 552764 |
| 2026-03-12 | 313.26 | $306.39 | 654100 |
| 2026-03-11 | 313.98 | $311.15 | 279122 |
| 2026-03-10 | 314.28 | $311.34 | 516220 |
| 2026-03-09 | 314.59 | $312.09 | 811242 |
| 2026-03-06 | 314.85 | $309.44 | 855100 |
| 2026-03-05 | 315.42 | $313.30 | 882068 |
| 2026-03-04 | 315.64 | $314.95 | 435033 |
| 2026-03-03 | 315.71 | $312.57 | 817800 |
| 2026-03-02 | 316.05 | $315.37 | 592830 |
| 2026-02-27 | 316.12 | $315.17 | 328900 |
| 2026-02-26 | 316.22 | $316.69 | 490128 |
| 2026-02-25 | 316.17 | $318.39 | 325402 |
| 2026-02-24 | 315.93 | $315.74 | 564310 |
| 2026-02-23 | 315.95 | $313.29 | 438700 |
| 2026-02-20 | 316.23 | $316.56 | 1.1M |
| 2026-02-19 | 316.20 | $314.52 | 596100 |
| 2026-02-18 | 316.38 | $315.35 | 772951 |
| 2026-02-17 | 316.48 | $313.82 | 1.0M |
| 2026-02-13 | 316.76 | $313.21 | 603400 |
| 2026-02-12 | 317.14 | $313.00 | 671362 |
| 2026-02-11 | 317.57 | $317.94 | 364422 |
| 2026-02-10 | 317.54 | $318.12 | 275200 |
| 2026-02-09 | 317.47 | $319.17 | 246033 |
| 2026-02-06 | 317.30 | $317.61 | 319446 |
| 2026-02-05 | 317.26 | $311.50 | 493989 |
| 2026-02-04 | 317.87 | $315.47 | 420339 |
| 2026-02-03 | 318.12 | $316.92 | 433528 |
| 2026-02-02 | 318.25 | $320.04 | 325700 |
| 2026-01-30 | 318.06 | $318.41 | 356300 |
| 2026-01-29 | 318.02 | $319.69 | 390000 |
| 2026-01-28 | 317.85 | $320.36 | 237036 |
| 2026-01-27 | 317.58 | $320.55 | 179600 |
| 2026-01-26 | 317.27 | $319.31 | 183100 |
| 2026-01-23 | 317.06 | $317.43 | 200153 |
| 2026-01-22 | 317.02 | $317.38 | 313100 |
| 2026-01-21 | 316.98 | $315.52 | 633500 |
| 2026-01-20 | 317.13 | $312.09 | 487140 |
| 2026-01-16 | 317.66 | $318.74 | 230322 |
| 2026-01-15 | 317.55 | $318.93 | 260449 |
| 2026-01-14 | 317.40 | $318.31 | 380847 |
| 2026-01-13 | 317.31 | $319.76 | 295038 |
| 2026-01-12 | 317.05 | $320.62 | 400809 |
| 2026-01-09 | 316.68 | $320.07 | 275200 |
| 2026-01-08 | 316.32 | $318.08 | 543634 |
| 2026-01-07 | 316.13 | $318.22 | 653848 |
| 2026-01-06 | 315.91 | $319.25 | 1.1M |
| 2026-01-05 | 315.56 | $317.55 | 320400 |
| 2026-01-02 | 315.35 | $315.19 | 373500 |
| 2025-12-31 | 315.37 | $314.80 | 147046 |
| 2025-12-30 | 315.43 | $317.19 | 171500 |
| 2025-12-29 | 315.24 | $317.51 | 223632 |
| 2025-12-26 | 315.00 | $318.67 | 166505 |
| 2025-12-24 | 314.62 | $318.71 | 178500 |
| 2025-12-23 | 314.19 | $317.61 | 209337 |
| 2025-12-22 | 313.83 | $316.12 | 230700 |
| 2025-12-19 | 313.59 | $315.01 | 177640 |
| 2025-12-18 | 313.44 | $312.24 | 190321 |
| 2025-12-17 | 313.56 | $309.72 | 274252 |
| 2025-12-16 | 313.97 | $313.34 | 347016 |
| 2025-12-15 | 314.03 | $314.13 | 182000 |
| 2025-12-12 | 314.02 | $314.75 | 226800 |
| 2025-12-11 | 313.95 | $318.24 | 227509 |
| 2025-12-10 | 313.49 | $317.43 | 355900 |
| 2025-12-09 | 313.08 | $315.47 | 327104 |
| 2025-12-08 | 312.83 | $315.76 | 235800 |
| 2025-12-05 | 312.52 | $316.71 | 223400 |
| 2025-12-04 | 312.08 | $316.16 | 154300 |
| 2025-12-03 | 311.65 | $316.09 | 185902 |
| 2025-12-02 | 311.18 | $314.90 | 193932 |
| 2025-12-01 | 310.79 | $314.18 | 189330 |
| 2025-11-28 | 310.43 | $315.70 | 119402 |
| 2025-11-26 | 309.88 | $313.94 | 205900 |
| 2025-11-25 | 309.45 | $311.81 | 216300 |
| 2025-11-24 | 309.20 | $308.91 | 253608 |
| 2025-11-21 | 309.23 | $304.11 | 453118 |
| 2025-11-20 | 309.77 | $301.41 | 430000 |
| 2025-11-19 | 310.65 | $306.12 | 752500 |
| 2025-11-18 | 311.13 | $305.02 | 422130 |
| 2025-11-17 | 311.77 | $307.51 | 262900 |
| 2025-11-14 | 312.22 | $310.43 | 409148 |
| 2025-11-13 | 312.41 | $310.47 | 303900 |
| 2025-11-12 | 312.62 | $315.85 | 224500 |
| 2025-11-11 | 312.28 | $315.81 | 142300 |
| 2025-11-10 | 311.90 | $314.98 | 213823 |
| 2025-11-07 | 311.58 | $310.02 | 293300 |
| 2025-11-06 | 311.75 | $309.76 | 243335 |
| 2025-11-05 | 311.95 | $313.08 | 253700 |
| 2025-11-04 | 311.84 | $312.07 | 188795 |
| 2025-11-03 | 311.81 | $315.91 | 190419 |
| 2025-10-31 | 311.38 | $315.54 | 197649 |
| 2025-10-30 | 310.94 | $314.22 | 284900 |
| 2025-10-29 | 310.60 | $317.98 | 449000 |
| 2025-10-28 | 309.82 | $317.63 | 255443 |
| 2025-10-27 | 309.00 | $316.84 | 242200 |
| 2025-10-24 | 308.17 | $312.95 | 168074 |
| 2025-10-23 | 307.67 | $310.47 | 160519 |
| 2025-10-22 | 307.37 | $308.57 | 184026 |
| 2025-10-21 | 307.25 | $310.04 | 151943 |
| 2025-10-20 | 306.96 | $310.33 | 181400 |
| 2025-10-17 | 306.60 | $307.00 | 255316 |
| 2025-10-16 | 306.56 | $305.44 | 318201 |
| 2025-10-15 | 306.68 | $307.58 | 315625 |
| 2025-10-14 | 306.58 | $306.24 | 239700 |
| 2025-10-13 | 306.62 | $306.61 | 182919 |
| 2025-10-10 | 306.62 | $301.90 | 425627 |
| 2025-10-09 | 307.11 | $310.27 | 252100 |
| 2025-10-08 | 306.78 | $311.15 | 207801 |
| 2025-10-07 | 306.32 | $309.22 | 215500 |
| 2025-10-06 | 306.02 | $310.49 | 276100 |
| 2025-10-03 | 305.55 | $309.24 | 159510 |
| 2025-10-02 | 305.16 | $309.25 | 197328 |
| 2025-10-01 | 304.73 | $309.04 | 258749 |
| 2025-09-30 | 304.27 | $307.86 | 266800 |
| 2025-09-29 | 303.89 | $306.87 | 170100 |
| 2025-09-26 | 303.58 | $306.76 | 186200 |
| 2025-09-25 | 303.25 | $304.94 | 210600 |
| 2025-09-24 | 303.07 | $306.36 | 168600 |
| 2025-09-23 | 302.72 | $307.46 | 181224 |
| 2025-09-22 | 302.22 | $309.14 | 155600 |
| 2025-09-19 | 301.49 | $307.86 | 175414 |
| 2025-09-18 | 300.82 | $306.10 | 169022 |
| 2025-09-17 | 300.27 | $304.22 | 314547 |
| 2025-09-16 | 299.85 | $305.03 | 158734 |
| 2025-09-15 | 299.31 | $305.43 | 202207 |
| 2025-09-12 | 298.66 | $303.81 | 154235 |
| 2025-09-11 | 298.12 | $303.88 | 186800 |
| 2025-09-10 | 297.51 | $301.41 | 174300 |
| 2025-09-09 | 297.10 | $300.51 | 158219 |
| 2025-09-08 | 296.74 | $299.67 | 147034 |
| 2025-09-05 | 296.44 | $298.84 | 188600 |
| 2025-09-04 | 296.18 | $299.69 | 184237 |
| 2025-09-03 | 295.81 | $297.19 | 149000 |
| 2025-09-02 | 295.67 | $295.64 | 187202 |
| 2025-08-29 | 295.67 | $298.12 | 360034 |
| 2025-08-28 | 295.41 | $299.73 | 356900 |
| 2025-08-27 | 294.96 | $298.53 | 300700 |
| 2025-08-26 | 294.58 | $297.85 | 664500 |
| 2025-08-25 | 294.24 | $296.53 | 199523 |
| 2025-08-22 | 294.00 | $297.99 | 208852 |
| 2025-08-21 | 293.58 | $293.26 | 151744 |
| 2025-08-20 | 293.61 | $294.39 | 146558 |
| 2025-08-19 | 293.53 | $295.14 | 225500 |
| 2025-08-18 | 293.36 | $296.98 | 139300 |
| 2025-08-15 | 292.98 | $297.02 | 204445 |
| 2025-08-14 | 292.55 | $297.66 | 176149 |
| 2025-08-13 | 292.02 | $297.69 | 154000 |
| 2025-08-12 | 291.42 | $296.88 | 165800 |
| 2025-08-11 | 290.85 | $293.70 | 215600 |
| 2025-08-08 | 290.55 | $294.39 | 113800 |
| 2025-08-07 | 290.14 | $292.22 | 143347 |
| 2025-08-06 | 289.92 | $292.38 | 173700 |
| 2025-08-05 | 289.66 | $290.06 | 151763 |
| 2025-08-04 | 289.62 | $291.55 | 202378 |
| 2025-08-01 | 289.42 | $287.20 | 273900 |
| 2025-07-31 | 289.65 | $292.06 | 219600 |
| 2025-07-30 | 289.40 | $292.91 | 246559 |
| 2025-07-29 | 289.03 | $293.31 | 160507 |
| 2025-07-28 | 288.58 | $294.01 | 151700 |
| 2025-07-25 | 288.01 | $293.96 | 132946 |
| 2025-07-24 | 287.38 | $292.87 | 198700 |
| 2025-07-23 | 286.80 | $292.56 | 187929 |
| 2025-07-22 | 286.19 | $290.15 | 171447 |
| 2025-07-21 | 285.78 | $290.51 | 167538 |
| 2025-07-18 | 285.28 | $289.69 | 203200 |
| 2025-07-17 | 284.82 | $289.94 | 156409 |
| 2025-07-16 | 284.28 | $288.12 | 247128 |
| 2025-07-15 | 283.87 | $287.03 | 597356 |
| 2025-07-14 | 283.54 | $288.34 | 173440 |
| 2025-07-11 | 283.03 | $287.65 | 205400 |
| 2025-07-10 | 282.55 | $288.60 | 160000 |
| 2025-07-09 | 281.91 | $287.90 | 204235 |
| 2025-07-08 | 281.28 | $286.21 | 228700 |
| 2025-07-07 | 280.76 | $286.45 | 281039 |
| 2025-07-03 | 280.16 | $288.60 | 128914 |
| 2025-07-02 | 279.28 | $286.26 | 401617 |
| 2025-07-01 | 278.54 | $285.05 | 687200 |
| 2025-06-30 | 277.86 | $285.30 | 250500 |
| 2025-06-27 | 277.07 | $284.58 | 256224 |
| 2025-06-26 | 276.28 | $283.35 | 239649 |
| 2025-06-25 | 275.54 | $281.41 | 218621 |
| 2025-06-24 | 274.92 | $280.89 | 244800 |
| 2025-06-23 | 274.29 | $277.66 | 323922 |
| 2025-06-20 | 273.94 | $274.83 | 236353 |
| 2025-06-18 | 273.84 | $275.71 | 266148 |
| 2025-06-17 | 273.64 | $275.72 | 256750 |
| 2025-06-16 | 273.43 | $278.30 | 297200 |
| 2025-06-13 | 272.91 | $275.42 | 374024 |
| 2025-06-12 | 272.65 | $278.51 | 177028 |
| 2025-06-11 | 272.03 | $277.56 | 250900 |
| 2025-06-10 | 271.45 | $278.22 | 243317 |
| 2025-06-09 | 270.74 | $276.52 | 159100 |
| 2025-06-06 | 270.13 | $276.69 | 213624 |
| 2025-06-05 | 269.44 | $273.63 | 351353 |
| 2025-06-04 | 269.00 | $275.06 | 173300 |
| 2025-06-03 | 268.36 | $275.01 | 219400 |
| 2025-06-02 | 267.66 | $273.75 | 219445 |
| 2025-05-30 | 267.02 | $271.78 | 359400 |
| 2025-05-29 | 266.52 | $272.06 | 244635 |
| 2025-05-28 | 265.93 | $270.97 | 211678 |
| 2025-05-27 | 265.40 | $272.54 | 208610 |
| 2025-05-23 | 264.65 | $267.25 | 415600 |
| 2025-05-22 | 264.38 | $268.36 | 263240 |
| 2025-05-21 | 263.96 | $268.57 | 362625 |
| 2025-05-20 | 263.47 | $273.17 | 203438 |
| 2025-05-19 | 262.45 | $274.53 | 208144 |
| 2025-05-16 | 261.18 | $273.89 | 219500 |
| 2025-05-15 | 259.85 | $271.95 | 259400 |
| 2025-05-14 | 258.57 | $270.87 | 264048 |
| 2025-05-13 | 257.28 | $270.56 | 267993 |
| 2025-05-12 | 255.88 | $268.54 | 627415 |
| 2025-05-09 | 254.55 | $259.98 | 258639 |
| 2025-05-08 | 253.97 | $260.44 | 768400 |
| 2025-05-07 | 253.29 | $258.47 | 433300 |
| 2025-05-06 | 252.75 | $257.23 | 715520 |
| 2025-05-05 | 252.28 | $259.42 | 370711 |
| 2025-05-02 | 251.52 | $261.12 | 255613 |
| 2025-05-01 | 250.51 | $257.30 | 887536 |
| 2025-04-30 | 249.80 | $255.29 | 294812 |
| 2025-04-29 | 249.22 | $255.05 | 326059 |
| 2025-04-28 | 248.61 | $253.82 | 268240 |
| 2025-04-25 | 248.06 | $253.62 | 281803 |
| 2025-04-24 | 247.47 | $251.67 | 275900 |
| 2025-04-23 | 247.03 | $246.51 | 432300 |
| 2025-04-22 | 247.09 | $242.54 | 582546 |
| 2025-04-21 | 247.57 | $236.43 | 670056 |
| 2025-04-17 | 248.74 | $242.47 | 506858 |
| 2025-04-16 | 249.40 | $241.86 | 578021 |
| 2025-04-15 | 250.19 | $247.24 | 367273 |
| 2025-04-14 | 250.50 | $247.93 | 756956 |
| 2025-04-11 | 250.77 | $245.46 | 6.9M |
| 2025-04-10 | 251.33 | $241.35 | 846002 |
| 2025-04-09 | 252.38 | $250.37 | 1.6M |
| 2025-04-08 | 252.60 | $228.25 | 2.0M |
| 2025-04-07 | 255.16 | $231.64 | 2.5M |
| 2025-04-04 | 257.63 | $232.08 | 2.2M |
| 2025-04-03 | 260.32 | $247.48 | 1.1M |
| 2025-04-02 | 261.68 | $259.65 | 254600 |
| 2025-04-01 | 261.89 | $257.99 | 326404 |
| 2025-03-31 | 262.30 | $257.03 | 477400 |
| 2025-03-28 | 262.85 | $255.47 | 374000 |
| 2025-03-27 | 263.63 | $260.69 | 253212 |
| 2025-03-26 | 263.94 | $262.33 | 850658 |
| 2025-03-25 | 264.11 | $265.86 | 269200 |
| 2025-03-24 | 263.93 | $265.17 | 390310 |
| 2025-03-21 | 263.80 | $260.41 | 277317 |
| 2025-03-20 | 264.15 | $260.22 | 238411 |
| 2025-03-19 | 264.57 | $260.98 | 302500 |
| 2025-03-18 | 264.94 | $257.92 | 511300 |
| 2025-03-17 | 265.68 | $260.80 | 404600 |
| 2025-03-14 | 266.20 | $258.94 | 269829 |
| 2025-03-13 | 266.96 | $253.32 | 402100 |
| 2025-03-12 | 268.40 | $257.11 | 463100 |
| 2025-03-11 | 269.59 | $255.79 | 687400 |
| 2025-03-10 | 271.04 | $257.58 | 473800 |
| 2025-03-07 | 272.45 | $264.89 | 353600 |
| 2025-03-06 | 273.25 | $263.54 | 341537 |
| 2025-03-05 | 274.27 | $268.62 | 378647 |
| 2025-03-04 | 274.87 | $265.72 | 437731 |
| 2025-03-03 | 275.83 | $269.15 | 342200 |
| 2025-02-28 | 276.53 | $273.71 | 286300 |
| 2025-02-27 | 276.83 | $269.05 | 176900 |
| 2025-02-26 | 277.65 | $273.55 | 175962 |
| 2025-02-25 | 278.08 | $273.58 | 236525 |
| 2025-02-24 | 278.55 | $275.05 | 209727 |
| 2025-02-21 | 278.92 | $276.51 | 183215 |
| 2025-02-20 | 279.18 | $281.33 | 187900 |
| 2025-02-19 | 278.95 | $282.66 | 173625 |
| 2025-02-18 | 278.56 | $282.12 | 184301 |
| 2025-02-14 | 278.19 | $281.44 | 162136 |
| 2025-02-13 | 277.84 | $281.37 | 207000 |
| 2025-02-12 | 277.47 | $278.88 | 183308 |
| 2025-02-11 | 277.32 | $279.29 | 225400 |
| 2025-02-10 | 277.12 | $279.32 | 179521 |
| 2025-02-07 | 276.88 | $277.32 | 275919 |
| 2025-02-06 | 276.84 | $279.97 | 199100 |
| 2025-02-05 | 276.51 | $278.88 | 149500 |
| 2025-02-04 | 276.26 | $277.87 | 185300 |
| 2025-02-03 | 276.09 | $275.81 | 354812 |
| 2025-01-31 | 276.12 | $277.77 | 228445 |
| 2025-01-30 | 275.95 | $278.76 | 221000 |
| 2025-01-29 | 275.65 | $277.53 | 202568 |
| 2025-01-28 | 275.45 | $279.07 | 255445 |
| 2025-01-27 | 275.07 | $276.36 | 277600 |
| 2025-01-24 | 274.94 | $280.33 | 151300 |
| 2025-01-23 | 274.37 | $281.28 | 212826 |
| 2025-01-22 | 273.64 | $279.63 | 198061 |
| 2025-01-21 | 273.01 | $278.00 | 271822 |
| 2025-01-17 | 272.48 | $275.31 | 254900 |
| 2025-01-16 | 272.19 | $272.63 | 184653 |
| 2025-01-15 | 272.14 | $273.06 | 189453 |
| 2025-01-14 | 272.04 | $268.22 | 271500 |
| 2025-01-13 | 272.45 | $267.73 | 445000 |
| 2025-01-10 | 272.94 | $267.46 | 473643 |
| 2025-01-08 | 273.52 | $271.94 | 6.5M |
| 2025-01-07 | 273.69 | $271.20 | 310959 |
| 2025-01-06 | 273.95 | $274.39 | 346326 |
| 2025-01-03 | 273.90 | $272.70 | 245711 |
| 2025-01-02 | 274.03 | $269.30 | 318222 |
| 2024-12-31 | 274.53 | $269.70 | 246426 |
| 2024-12-30 | 275.03 | $270.77 | 247513 |
| 2024-12-27 | 275.48 | $274.05 | 252602 |
| 2024-12-26 | 275.63 | $277.01 | 247900 |
| 2024-12-24 | 275.49 | $276.93 | 198143 |
| 2024-12-23 | 275.34 | $273.90 | 273100 |
| 2024-12-20 | 275.49 | $273.18 | 214000 |
| 2024-12-19 | 275.73 | $270.05 | 301143 |
| 2024-12-18 | 276.33 | $269.59 | 293454 |
| 2024-12-17 | 277.04 | $278.45 | 244700 |
| 2024-12-16 | 276.89 | $279.69 | 205432 |
| 2024-12-13 | 276.59 | $278.54 | 154546 |
| 2024-12-12 | 276.39 | $278.53 | 203900 |
| 2024-12-11 | 276.16 | $280.06 | 187209 |
| 2024-12-10 | 275.75 | $277.73 | 181600 |
| 2024-12-09 | 275.55 | $278.69 | 287400 |
| 2024-12-06 | 275.22 | $280.65 | 198308 |
| 2024-12-05 | 274.64 | $279.70 | 212800 |
| 2024-12-04 | 274.11 | $280.16 | 202800 |
| 2024-12-03 | 273.47 | $278.15 | 196200 |
| 2024-12-02 | 272.98 | $278.03 | 217100 |
| 2024-11-29 | 272.45 | $277.34 | 104900 |
| 2024-11-27 | 271.94 | $275.61 | 154800 |
| 2024-11-26 | 271.55 | $276.65 | 250640 |
| 2024-11-25 | 271.01 | $275.17 | 219600 |
| 2024-11-22 | 270.58 | $274.27 | 157915 |
| 2024-11-21 | 270.19 | $273.33 | 204512 |
| 2024-11-20 | 269.86 | $271.73 | 221600 |
| 2024-11-19 | 269.66 | $271.66 | 334934 |
| 2024-11-18 | 269.45 | $270.67 | 209832 |
| 2024-11-15 | 269.32 | $269.45 | 223900 |
| 2024-11-14 | 269.31 | $272.91 | 255321 |
| 2024-11-13 | 268.93 | $274.76 | 215000 |
| 2024-11-12 | 268.31 | $274.67 | 162443 |
| 2024-11-11 | 267.64 | $275.49 | 168308 |
| 2024-11-08 | 266.82 | $275.00 | 175100 |
| 2024-11-07 | 265.95 | $273.87 | 215112 |
| 2024-11-06 | 265.12 | $271.63 | 247900 |
| 2024-11-05 | 264.44 | $264.95 | 135222 |
| 2024-11-04 | 264.38 | $261.64 | 734131 |
| 2024-11-01 | 264.67 | $262.30 | 154524 |
| 2024-10-31 | 264.92 | $261.09 | 195500 |
| 2024-10-30 | 265.32 | $266.27 | 168149 |
| 2024-10-29 | 265.22 | $267.06 | 824242 |
| 2024-10-28 | 265.03 | $266.59 | 140000 |
| 2024-10-25 | 264.87 | $265.81 | 152401 |
| 2024-10-24 | 264.77 | $266.00 | 825600 |
| 2024-10-23 | 264.64 | $265.20 | 179600 |
| 2024-10-22 | 264.58 | $267.87 | 152341 |
| 2024-10-21 | 264.23 | $267.94 | 158426 |
| 2024-10-18 | 263.84 | $268.33 | 174200 |
| 2024-10-17 | 263.37 | $267.29 | 201817 |
| 2024-10-16 | 262.96 | $267.39 | 143621 |
| 2024-10-15 | 262.49 | $266.09 | 204000 |
| 2024-10-14 | 262.11 | $268.32 | 136500 |
| 2024-10-11 | 261.46 | $266.00 | 114900 |
| 2024-10-10 | 260.98 | $264.51 | 129948 |
| 2024-10-09 | 260.61 | $264.74 | 144600 |
| 2024-10-08 | 260.17 | $263.10 | 258554 |
| 2024-10-07 | 259.87 | $260.27 | 180200 |
| 2024-10-04 | 259.82 | $263.01 | 138748 |
| 2024-10-03 | 259.49 | $260.32 | 262110 |
| 2024-10-02 | 259.40 | $260.98 | 164200 |
| 2024-10-01 | 259.23 | $260.95 | 254500 |
| 2024-09-30 | 259.05 | $263.29 | 204834 |
| 2024-09-27 | 258.61 | $262.11 | 130600 |
| 2024-09-26 | 258.24 | $263.40 | 115648 |
| 2024-09-25 | 257.70 | $262.26 | 141800 |
| 2024-09-24 | 257.22 | $262.98 | 173900 |
| 2024-09-23 | 256.61 | $262.22 | 126800 |
| 2024-09-20 | 256.02 | $261.42 | 202900 |
| 2024-09-19 | 255.45 | $262.05 | 161500 |
| 2024-09-18 | 254.75 | $257.56 | 208600 |
| 2024-09-17 | 254.46 | $258.35 | 151736 |
| 2024-09-16 | 254.05 | $258.31 | 149134 |
| 2024-09-13 | 253.60 | $257.94 | 127900 |
| 2024-09-12 | 253.14 | $256.57 | 167402 |
| 2024-09-11 | 252.78 | $254.14 | 174140 |
| 2024-09-10 | 252.64 | $251.74 | 213636 |
| 2024-09-09 | 252.73 | $250.68 | 161200 |
| 2024-09-06 | 252.95 | $247.72 | 226500 |
| 2024-09-05 | 253.50 | $252.21 | 177000 |
| 2024-09-04 | 253.64 | $252.84 | 1.3M |
| 2024-09-03 | 253.72 | $253.17 | 210600 |
| 2024-08-30 | 253.78 | $258.69 | 148700 |
| 2024-08-29 | 253.26 | $256.09 | 234600 |
| 2024-08-28 | 252.97 | $256.01 | 283600 |
| 2024-08-27 | 252.64 | $257.63 | 110731 |
| 2024-08-26 | 252.12 | $257.28 | 134222 |
| 2024-08-23 | 251.58 | $257.87 | 196100 |
| 2024-08-22 | 250.91 | $254.87 | 198030 |
| 2024-08-21 | 250.50 | $257.29 | 213500 |
| 2024-08-20 | 249.78 | $256.17 | 183239 |
| 2024-08-19 | 249.11 | $256.72 | 168600 |
| 2024-08-16 | 248.31 | $254.18 | 160600 |
| 2024-08-15 | 247.69 | $253.87 | 150414 |
| 2024-08-14 | 247.04 | $249.45 | 152616 |
| 2024-08-13 | 246.79 | $248.62 | 149400 |
| 2024-08-12 | 246.59 | $244.64 | 131900 |
| 2024-08-09 | 246.80 | $244.47 | 171813 |
| 2024-08-08 | 247.05 | $243.69 | 233532 |
| 2024-08-07 | 247.40 | $237.83 | 305500 |
| 2024-08-06 | 248.41 | $238.91 | 320668 |
| 2024-08-05 | 249.41 | $236.92 | 531105 |
| 2024-08-02 | 250.72 | $244.24 | 272242 |
| 2024-08-01 | 251.40 | $248.98 | 337900 |
| 2024-07-31 | 251.66 | $252.34 | 149141 |
| 2024-07-30 | 251.59 | $248.49 | 162828 |
| 2024-07-29 | 251.91 | $250.01 | 181100 |
| 2024-07-26 | 252.11 | $249.62 | 135800 |
| 2024-07-25 | 252.37 | $246.89 | 245212 |
| 2024-07-24 | 252.95 | $247.79 | 231931 |
| 2024-07-23 | 253.49 | $253.98 | 337126 |
| 2024-07-22 | 253.44 | $254.59 | 212834 |
| 2024-07-19 | 253.32 | $251.69 | 183000 |
| 2024-07-18 | 253.49 | $253.43 | 257000 |
| 2024-07-17 | 253.50 | $255.54 | 185524 |
| 2024-07-16 | 253.29 | $259.26 | 138945 |
| 2024-07-15 | 252.66 | $257.66 | 186400 |
| 2024-07-12 | 252.13 | $256.80 | 155200 |
| 2024-07-11 | 251.64 | $255.34 | 185000 |
| 2024-07-10 | 251.25 | $257.73 | 153400 |
| 2024-07-09 | 250.57 | $255.11 | 176876 |
| 2024-07-08 | 250.09 | $254.64 | 367650 |
| 2024-07-05 | 249.61 | $254.77 | 152035 |
| 2024-07-03 | 249.06 | $253.15 | 137101 |
| 2024-07-02 | 248.63 | $252.16 | 206521 |
| 2024-07-01 | 248.26 | $250.35 | 198919 |
| 2024-06-28 | 248.04 | $249.62 | 765543 |
| 2024-06-27 | 247.88 | $251.65 | 179443 |
| 2024-06-26 | 247.48 | $251.25 | 179024 |
| 2024-06-25 | 247.08 | $250.88 | 520305 |
| 2024-06-24 | 246.68 | $249.92 | 181400 |
| 2024-06-21 | 246.34 | $250.44 | 179216 |
| 2024-06-20 | 245.91 | $250.89 | 202928 |
| 2024-06-18 | 245.39 | $251.50 | 173916 |
| 2024-06-17 | 244.75 | $250.89 | 146400 |
| 2024-06-14 | 244.10 | $249.26 | 151807 |
| 2024-06-13 | 243.56 | $248.72 | 135133 |
| 2024-06-12 | 243.01 | $248.40 | 164674 |
| 2024-06-11 | 242.45 | $246.20 | 152000 |
| 2024-06-10 | 242.05 | $245.64 | 137022 |
| 2024-06-07 | 241.67 | $244.76 | 162700 |
| 2024-06-06 | 241.35 | $245.20 | 171177 |
| 2024-06-05 | 240.94 | $244.99 | 169108 |
| 2024-06-04 | 240.52 | $241.94 | 200800 |
| 2024-06-03 | 240.37 | $241.93 | 170509 |
| 2024-05-31 | 240.20 | $241.51 | 166237 |
| 2024-05-30 | 240.06 | $239.79 | 125220 |
| 2024-05-29 | 240.09 | $240.88 | 158208 |
| 2024-05-28 | 240.01 | $243.26 | 153200 |
| 2024-05-24 | 239.67 | $243.08 | 141900 |
| 2024-05-23 | 239.31 | $241.32 | 156866 |
| 2024-05-22 | 239.10 | $243.17 | 171729 |
| 2024-05-21 | 238.67 | $243.90 | 119508 |
| 2024-05-20 | 238.12 | $243.48 | 121600 |
| 2024-05-17 | 237.55 | $243.09 | 127940 |
| 2024-05-16 | 236.97 | $242.67 | 182000 |
| 2024-05-15 | 236.37 | $243.08 | 263000 |
| 2024-05-14 | 235.66 | $239.97 | 138300 |
| 2024-05-13 | 235.21 | $239.04 | 140115 |
| 2024-05-10 | 234.81 | $239.01 | 179300 |
| 2024-05-09 | 234.36 | $238.38 | 205300 |
| 2024-05-08 | 233.94 | $237.29 | 252302 |
| 2024-05-07 | 233.59 | $237.30 | 138933 |
| 2024-05-06 | 233.20 | $237.30 | 143016 |
| 2024-05-03 | 232.77 | $234.75 | 217400 |
| 2024-05-02 | 232.56 | $231.94 | 161027 |
| 2024-05-01 | 232.62 | $229.42 | 301933 |
| 2024-04-30 | 232.96 | $230.19 | 314200 |
| 2024-04-29 | 233.25 | $233.91 | 209441 |
| 2024-04-26 | 233.18 | $233.54 | 173200 |
| 2024-04-25 | 233.14 | $231.03 | 273022 |
| 2024-04-24 | 233.37 | $231.94 | 164200 |
| 2024-04-23 | 233.52 | $232.22 | 283900 |
| 2024-04-22 | 233.65 | $229.33 | 231700 |
| 2024-04-19 | 234.11 | $227.27 | 235838 |
| 2024-04-18 | 234.83 | $229.35 | 200700 |
| 2024-04-17 | 235.41 | $229.76 | 317800 |
| 2024-04-16 | 236.00 | $230.96 | 393900 |
| 2024-04-15 | 236.53 | $231.44 | 250457 |
| 2024-04-12 | 237.07 | $234.49 | 210529 |
| 2024-04-11 | 237.34 | $237.94 | 375500 |
| 2024-04-10 | 237.27 | $236.02 | 226100 |
| 2024-04-09 | 237.41 | $238.13 | 202200 |
| 2024-04-08 | 237.33 | $238.16 | 388017 |
| 2024-04-05 | 237.24 | $238.00 | 229006 |
| 2024-04-04 | 237.16 | $235.56 | 209432 |
| 2024-04-03 | 237.33 | $238.43 | 226300 |
| 2024-04-02 | 237.22 | $238.16 | 263312 |
| 2024-04-01 | 237.12 | $239.55 | 290804 |
| 2024-03-28 | 236.86 | $239.76 | 1.1M |
| 2024-03-27 | 236.56 | $240.32 | 264100 |
| 2024-03-26 | 236.16 | $238.19 | 177400 |
| 2024-03-25 | 235.95 | $238.69 | 149800 |
| 2024-03-22 | 235.66 | $239.32 | 188700 |
| 2024-03-21 | 235.27 | $240.49 | 201640 |
| 2024-03-20 | 234.72 | $239.72 | 382545 |
| 2024-03-19 | 234.20 | $237.29 | 237100 |
| 2024-03-18 | 233.87 | $236.20 | 201300 |
| 2024-03-15 | 233.62 | $234.75 | 323433 |
| 2024-03-14 | 233.51 | $236.41 | 215745 |
| 2024-03-13 | 233.20 | $237.02 | 172500 |
| 2024-03-12 | 232.80 | $237.37 | 208413 |
| 2024-03-11 | 232.32 | $234.73 | 165063 |
| 2024-03-08 | 232.06 | $235.03 | 192546 |
| 2024-03-07 | 231.75 | $236.56 | 174827 |
| 2024-03-06 | 231.24 | $234.20 | 259371 |
| 2024-03-05 | 230.93 | $232.90 | 171021 |
| 2024-03-04 | 230.73 | $235.42 | 210822 |
| 2024-03-01 | 230.23 | $235.76 | 286514 |
| 2024-02-29 | 229.65 | $233.64 | 808444 |
| 2024-02-28 | 229.23 | $232.62 | 150300 |
| 2024-02-27 | 228.87 | $233.04 | 174900 |
| 2024-02-26 | 228.43 | $232.53 | 191300 |
| 2024-02-23 | 228.00 | $233.43 | 171400 |
| 2024-02-22 | 227.43 | $233.19 | 222500 |
| 2024-02-21 | 226.83 | $228.39 | 230500 |
| 2024-02-20 | 226.66 | $228.25 | 225300 |
| 2024-02-16 | 226.49 | $229.62 | 196300 |
| 2024-02-15 | 226.16 | $230.79 | 192600 |
| 2024-02-14 | 225.68 | $229.42 | 720500 |
| 2024-02-13 | 225.28 | $227.32 | 287706 |
| 2024-02-12 | 225.07 | $230.44 | 215210 |
| 2024-02-09 | 224.50 | $230.54 | 209222 |
| 2024-02-08 | 223.87 | $229.16 | 142328 |
| 2024-02-07 | 223.31 | $228.91 | 649700 |
| 2024-02-06 | 222.72 | $227.07 | 203439 |
| 2024-02-05 | 222.26 | $226.24 | 493010 |
| 2024-02-02 | 221.85 | $227.10 | 260725 |
| 2024-02-01 | 221.29 | $224.75 | 818700 |
| 2024-01-31 | 220.93 | $222.01 | 295200 |
| 2024-01-30 | 220.81 | $225.54 | 302052 |
| 2024-01-29 | 220.32 | $225.75 | 210300 |
| 2024-01-26 | 219.74 | $223.91 | 192000 |
| 2024-01-25 | 219.31 | $224.21 | 183800 |
| 2024-01-24 | 218.79 | $223.10 | 229247 |
| 2024-01-23 | 218.34 | $222.95 | 178100 |
| 2024-01-22 | 217.85 | $222.19 | 227400 |
| 2024-01-19 | 217.39 | $221.68 | 375310 |
| 2024-01-18 | 216.94 | $218.99 | 230200 |
| 2024-01-17 | 216.73 | $217.02 | 210611 |
| 2024-01-16 | 216.70 | $218.21 | 293800 |
| 2024-01-12 | 216.54 | $219.06 | 162351 |
| 2024-01-11 | 216.27 | $219.01 | 164800 |
| 2024-01-10 | 215.98 | $219.00 | 218002 |
| 2024-01-09 | 215.67 | $217.63 | 184700 |
| 2024-01-08 | 215.46 | $218.05 | 236800 |
| 2024-01-05 | 215.19 | $215.02 | 283449 |
| 2024-01-04 | 215.20 | $214.62 | 362911 |
| 2024-01-03 | 215.27 | $215.33 | 210348 |
| 2024-01-02 | 215.26 | $217.09 | 277645 |
| 2023-12-29 | 215.07 | $218.15 | 871403 |
| 2023-12-28 | 214.74 | $219.10 | 263639 |
| 2023-12-27 | 214.28 | $219.03 | 250600 |
| 2023-12-26 | 213.78 | $218.68 | 233717 |
| 2023-12-22 | 213.27 | $217.75 | 240800 |
| 2023-12-21 | 212.80 | $217.27 | 420919 |
| 2023-12-20 | 212.33 | $215.87 | 241815 |
| 2023-12-19 | 211.95 | $219.17 | 263600 |
| 2023-12-18 | 211.19 | $217.85 | 308840 |
| 2023-12-15 | 210.49 | $216.66 | 318900 |
| 2023-12-14 | 209.84 | $216.92 | 349600 |
| 2023-12-13 | 209.10 | $216.26 | 354500 |
| 2023-12-12 | 208.34 | $213.25 | 221502 |
| 2023-12-11 | 207.83 | $212.36 | 278709 |
| 2023-12-08 | 207.35 | $211.26 | 206411 |
| 2023-12-07 | 206.94 | $210.36 | 167500 |
| 2023-12-06 | 206.58 | $208.90 | 394508 |
| 2023-12-05 | 206.33 | $209.65 | 164348 |
| 2023-12-04 | 205.98 | $209.66 | 235617 |
| 2023-12-01 | 205.60 | $210.88 | 219800 |
| 2023-11-30 | 205.04 | $209.63 | 174115 |
| 2023-11-29 | 204.56 | $208.81 | 196600 |
| 2023-11-28 | 204.11 | $208.79 | 213613 |
| 2023-11-27 | 203.62 | $208.62 | 205860 |
| 2023-11-24 | 203.09 | $209.03 | 68900 |
| 2023-11-22 | 202.47 | $208.81 | 156070 |
| 2023-11-21 | 201.80 | $207.91 | 216527 |
| 2023-11-20 | 201.16 | $208.40 | 197520 |
| 2023-11-17 | 200.39 | $206.66 | 246500 |
| 2023-11-16 | 199.73 | $206.43 | 218000 |
| 2023-11-15 | 199.03 | $206.21 | 319419 |
| 2023-11-14 | 198.27 | $205.84 | 261435 |
| 2023-11-13 | 197.48 | $201.83 | 181237 |
| 2023-11-10 | 197.02 | $201.95 | 224900 |
| 2023-11-09 | 196.50 | $198.84 | 189300 |
| 2023-11-08 | 196.25 | $200.44 | 218800 |
| 2023-11-07 | 195.81 | $200.30 | 178534 |
| 2023-11-06 | 195.34 | $199.51 | 229800 |
| 2023-11-03 | 194.90 | $199.25 | 190700 |
| 2023-11-02 | 194.44 | $197.26 | 360712 |
| 2023-11-01 | 194.15 | $193.68 | 320308 |
| 2023-10-31 | 194.20 | $191.48 | 274138 |
| 2023-10-30 | 194.48 | $190.27 | 247655 |
| 2023-10-27 | 194.93 | $188.00 | 408400 |
| 2023-10-26 | 195.66 | $188.85 | 353778 |
| 2023-10-25 | 196.37 | $191.20 | 336700 |
| 2023-10-24 | 196.92 | $194.05 | 176920 |
| 2023-10-23 | 197.22 | $192.58 | 269740 |
| 2023-10-20 | 197.71 | $192.94 | 263139 |
| 2023-10-19 | 198.21 | $195.38 | 248804 |
| 2023-10-18 | 198.51 | $197.11 | 208335 |
| 2023-10-17 | 198.65 | $199.80 | 182834 |
| 2023-10-16 | 198.53 | $199.90 | 231600 |
| 2023-10-13 | 198.39 | $197.72 | 190828 |
| 2023-10-12 | 198.46 | $198.88 | 328635 |
| 2023-10-11 | 198.41 | $200.08 | 124117 |
| 2023-10-10 | 198.24 | $199.27 | 287500 |
| 2023-10-09 | 198.13 | $198.11 | 210200 |
| 2023-10-06 | 198.13 | $196.94 | 248600 |
| 2023-10-05 | 198.26 | $194.50 | 278987 |
| 2023-10-04 | 198.65 | $194.51 | 294700 |
| 2023-10-03 | 199.09 | $193.06 | 252100 |
| 2023-10-02 | 199.72 | $195.79 | 183700 |
| 2023-09-29 | 200.14 | $195.69 | 884937 |
| 2023-09-28 | 200.60 | $196.28 | 215400 |
| 2023-09-27 | 201.06 | $195.17 | 333556 |
| 2023-09-26 | 201.68 | $195.09 | 297200 |
| 2023-09-25 | 202.37 | $198.02 | 207943 |
| 2023-09-22 | 202.83 | $197.25 | 213021 |
| 2023-09-21 | 203.42 | $197.62 | 222025 |
| 2023-09-20 | 204.03 | $201.56 | 214100 |
| 2023-09-19 | 204.29 | $203.56 | 181900 |
| 2023-09-18 | 204.36 | $204.03 | 135500 |
| 2023-09-15 | 204.40 | $203.75 | 205800 |
| 2023-09-14 | 204.47 | $206.31 | 152454 |
| 2023-09-13 | 204.27 | $204.71 | 140137 |
| 2023-09-12 | 204.23 | $204.36 | 169100 |
| 2023-09-11 | 204.21 | $205.69 | 155500 |
| 2023-09-08 | 204.06 | $204.18 | 142824 |
| 2023-09-07 | 204.04 | $203.88 | 139712 |
| 2023-09-06 | 204.06 | $204.45 | 146848 |
| 2023-09-05 | 204.02 | $205.83 | 116800 |
| 2023-09-01 | 203.83 | $206.53 | 130025 |
| 2023-08-31 | 203.55 | $206.16 | 144400 |
| 2023-08-30 | 203.27 | $206.31 | 159800 |
| 2023-08-29 | 202.95 | $205.44 | 208428 |
| 2023-08-28 | 202.69 | $202.57 | 145200 |
| 2023-08-25 | 202.70 | $201.25 | 163700 |
| 2023-08-24 | 202.85 | $199.88 | 181500 |
| 2023-08-23 | 203.17 | $202.74 | 235700 |
| 2023-08-22 | 203.21 | $200.44 | 235608 |
| 2023-08-21 | 203.50 | $201.02 | 230224 |
| 2023-08-18 | 203.76 | $199.66 | 312100 |
| 2023-08-17 | 204.20 | $199.47 | 214000 |
| 2023-08-16 | 204.69 | $201.12 | 231606 |
| 2023-08-15 | 205.07 | $202.61 | 139823 |
| 2023-08-14 | 205.33 | $204.88 | 194800 |
| 2023-08-11 | 205.38 | $203.70 | 141137 |
| 2023-08-10 | 205.55 | $204.02 | 217500 |
| 2023-08-09 | 205.71 | $203.82 | 121515 |
| 2023-08-08 | 205.91 | $205.35 | 362416 |
| 2023-08-07 | 205.97 | $206.20 | 140100 |
| 2023-08-04 | 205.95 | $204.52 | 196100 |
| 2023-08-03 | 206.10 | $205.44 | 173900 |
| 2023-08-02 | 206.17 | $206.08 | 156521 |
| 2023-08-01 | 206.18 | $209.06 | 141819 |
| 2023-07-31 | 205.87 | $209.59 | 124742 |
| 2023-07-28 | 205.48 | $209.21 | 203100 |
| 2023-07-27 | 205.09 | $207.17 | 187422 |
| 2023-07-26 | 204.87 | $208.50 | 168411 |
| 2023-07-25 | 204.49 | $208.53 | 155535 |
| 2023-07-24 | 204.06 | $207.91 | 134126 |
| 2023-07-21 | 203.66 | $207.11 | 173805 |
| 2023-07-20 | 203.29 | $206.97 | 643610 |
| 2023-07-19 | 202.91 | $208.39 | 253400 |
| 2023-07-18 | 202.33 | $208.09 | 186800 |
| 2023-07-17 | 201.72 | $206.46 | 188535 |
| 2023-07-14 | 201.22 | $205.73 | 216300 |
| 2023-07-13 | 200.75 | $205.85 | 168400 |
| 2023-07-12 | 200.21 | $204.08 | 195705 |
| 2023-07-11 | 199.80 | $202.54 | 151600 |
| 2023-07-10 | 199.52 | $201.10 | 143710 |
| 2023-07-07 | 199.35 | $200.53 | 149800 |
| 2023-07-06 | 199.23 | $200.98 | 156600 |
| 2023-07-05 | 199.04 | $202.71 | 234900 |
| 2023-07-03 | 198.66 | $203.09 | 92400 |
| 2023-06-30 | 198.19 | $202.72 | 181600 |
| 2023-06-29 | 197.71 | $200.31 | 179044 |
| 2023-06-28 | 197.44 | $199.66 | 899146 |
| 2023-06-27 | 197.20 | $199.44 | 154200 |
| 2023-06-26 | 196.97 | $197.23 | 175300 |
| 2023-06-23 | 196.94 | $198.12 | 136600 |
| 2023-06-22 | 196.82 | $200.29 | 244203 |
| 2023-06-21 | 196.45 | $199.54 | 164700 |
| 2023-06-20 | 196.13 | $200.72 | 176508 |
| 2023-06-16 | 195.64 | $201.66 | 225300 |
| 2023-06-15 | 195.01 | $202.40 | 214933 |
| 2023-06-14 | 194.23 | $199.86 | 212547 |
| 2023-06-13 | 193.64 | $199.72 | 163900 |
| 2023-06-12 | 193.00 | $198.28 | 198000 |
| 2023-06-09 | 192.44 | $196.66 | 260102 |
| 2023-06-08 | 192.00 | $196.18 | 116217 |
| 2023-06-07 | 191.56 | $194.85 | 151200 |
| 2023-06-06 | 191.21 | $195.79 | 181933 |
| 2023-06-05 | 190.73 | $195.30 | 200560 |
| 2023-06-02 | 190.25 | $195.69 | 239523 |
| 2023-06-01 | 189.68 | $192.87 | 175326 |
| 2023-05-31 | 189.34 | $190.91 | 176519 |
| 2023-05-30 | 189.17 | $191.91 | 183248 |
| 2023-05-26 | 188.89 | $191.87 | 226820 |
| 2023-05-25 | 188.57 | $189.11 | 267700 |
| 2023-05-24 | 188.52 | $187.74 | 177533 |
| 2023-05-23 | 188.60 | $189.04 | 188300 |
| 2023-05-22 | 188.55 | $191.20 | 148200 |
| 2023-05-19 | 188.27 | $191.05 | 170517 |
| 2023-05-18 | 187.98 | $191.40 | 218262 |
| 2023-05-17 | 187.62 | $189.49 | 178314 |
| 2023-05-16 | 187.42 | $187.20 | 174812 |
| 2023-05-15 | 187.45 | $188.57 | 186310 |
| 2023-05-12 | 187.33 | $187.93 | 163004 |
| 2023-05-11 | 187.26 | $188.21 | 148110 |
| 2023-05-10 | 187.16 | $188.52 | 158322 |
| 2023-05-09 | 187.02 | $187.50 | 174500 |
| 2023-05-08 | 186.97 | $188.33 | 145014 |
| 2023-05-05 | 186.83 | $188.19 | 176800 |
| 2023-05-04 | 186.68 | $184.84 | 200800 |
| 2023-05-03 | 186.88 | $186.07 | 178543 |
| 2023-05-02 | 186.96 | $187.25 | 251100 |
| 2023-05-01 | 186.93 | $189.47 | 164000 |
| 2023-04-28 | 186.67 | $189.53 | 145033 |
| 2023-04-27 | 186.36 | $188.03 | 148500 |
| 2023-04-26 | 186.19 | $184.38 | 215148 |
| 2023-04-25 | 186.38 | $185.10 | 259732 |
| 2023-04-24 | 186.51 | $188.12 | 158842 |
| 2023-04-21 | 186.35 | $187.95 | 191324 |
| 2023-04-20 | 186.18 | $187.89 | 158600 |
| 2023-04-19 | 186.00 | $188.97 | 170026 |
| 2023-04-18 | 185.68 | $188.97 | 224639 |
| 2023-04-17 | 185.34 | $188.82 | 219820 |
| 2023-04-14 | 184.97 | $188.22 | 158638 |
| 2023-04-13 | 184.63 | $188.65 | 176811 |
| 2023-04-12 | 184.20 | $186.15 | 184926 |
| 2023-04-11 | 184.00 | $186.85 | 246408 |
| 2023-04-10 | 183.70 | $186.84 | 221801 |
| 2023-04-06 | 183.37 | $186.69 | 208505 |
| 2023-04-05 | 183.02 | $185.97 | 215700 |
| 2023-04-04 | 182.71 | $186.50 | 169505 |
| 2023-04-03 | 182.31 | $187.50 | 621200 |
| 2023-03-31 | 181.76 | $186.81 | 236500 |
| 2023-03-30 | 181.23 | $184.30 | 164963 |
| 2023-03-29 | 180.91 | $183.11 | 442817 |
| 2023-03-28 | 180.68 | $180.51 | 288500 |
| 2023-03-27 | 180.70 | $180.91 | 208100 |
| 2023-03-24 | 180.67 | $180.52 | 346235 |
| 2023-03-23 | 180.69 | $179.43 | 209105 |
| 2023-03-22 | 180.82 | $179.74 | 239250 |
| 2023-03-21 | 180.94 | $182.80 | 176161 |
| 2023-03-20 | 180.74 | $180.37 | 194003 |
| 2023-03-17 | 180.78 | $178.81 | 358201 |
| 2023-03-16 | 180.99 | $180.86 | 463460 |
| 2023-03-15 | 181.00 | $177.77 | 460600 |
| 2023-03-14 | 181.34 | $178.83 | 246300 |
| 2023-03-13 | 181.60 | $175.73 | 295900 |
| 2023-03-10 | 182.22 | $175.96 | 391715 |
| 2023-03-09 | 182.88 | $178.72 | 200700 |
| 2023-03-08 | 183.32 | $182.16 | 170233 |
| 2023-03-07 | 183.44 | $181.82 | 207300 |
| 2023-03-06 | 183.61 | $184.69 | 167703 |
| 2023-03-03 | 183.50 | $184.59 | 185300 |
| 2023-03-02 | 183.38 | $181.63 | 300600 |
| 2023-03-01 | 183.57 | $180.16 | 234624 |
| 2023-02-28 | 183.92 | $181.02 | 377313 |
| 2023-02-27 | 184.23 | $181.63 | 170736 |
| 2023-02-24 | 184.50 | $180.92 | 213000 |
| 2023-02-23 | 184.88 | $182.94 | 275029 |
| 2023-02-22 | 185.08 | $181.99 | 231826 |
| 2023-02-21 | 185.41 | $182.22 | 165842 |
| 2023-02-17 | 185.75 | $185.97 | 180962 |
| 2023-02-16 | 185.72 | $186.56 | 172200 |
| 2023-02-15 | 185.63 | $189.20 | 294732 |
| 2023-02-14 | 185.26 | $188.38 | 160500 |
| 2023-02-13 | 184.93 | $188.42 | 125300 |
| 2023-02-10 | 184.56 | $186.08 | 184739 |
| 2023-02-09 | 184.40 | $185.81 | 228228 |
| 2023-02-08 | 184.25 | $187.54 | 216300 |
| 2023-02-07 | 183.91 | $189.54 | 157100 |
| 2023-02-06 | 183.32 | $187.05 | 151732 |
| 2023-02-03 | 182.92 | $188.19 | 236600 |
| 2023-02-02 | 182.37 | $190.36 | 238238 |
| 2023-02-01 | 181.53 | $187.39 | 250189 |
| 2023-01-31 | 180.91 | $185.47 | 210900 |
| 2023-01-30 | 180.43 | $182.68 | 332000 |
| 2023-01-27 | 180.19 | $185.17 | 213200 |
| 2023-01-26 | 179.67 | $184.66 | 134819 |
| 2023-01-25 | 179.14 | $182.45 | 224400 |
| 2023-01-24 | 178.80 | $182.43 | 156758 |
| 2023-01-23 | 178.41 | $182.72 | 232900 |
| 2023-01-20 | 177.96 | $180.43 | 316900 |
| 2023-01-19 | 177.70 | $177.05 | 239300 |
| 2023-01-18 | 177.77 | $178.37 | 363102 |
| 2023-01-17 | 177.70 | $181.28 | 295525 |
| 2023-01-13 | 177.33 | $181.53 | 227400 |
| 2023-01-12 | 176.89 | $180.84 | 232437 |
| 2023-01-11 | 176.47 | $180.17 | 223500 |
| 2023-01-10 | 176.08 | $177.80 | 152340 |
| 2023-01-09 | 175.90 | $176.64 | 221500 |
| 2023-01-06 | 175.82 | $176.53 | 300316 |
| 2023-01-05 | 175.75 | $172.79 | 313700 |
| 2023-01-04 | 176.06 | $174.79 | 371823 |
| 2023-01-03 | 176.19 | $173.46 | 324300 |
| 2022-12-30 | 176.48 | $174.20 | 562600 |
| 2022-12-29 | 176.72 | $174.56 | 519800 |
| 2022-12-28 | 176.94 | $171.63 | 772733 |
| 2022-12-27 | 177.50 | $173.65 | 410700 |
| 2022-12-23 | 177.91 | $174.39 | 367747 |
| 2022-12-22 | 178.28 | $173.45 | 513234 |
| 2022-12-21 | 178.79 | $176.71 | 314600 |
| 2022-12-20 | 179.01 | $174.16 | 443600 |
| 2022-12-19 | 179.52 | $173.74 | 352434 |
| 2022-12-16 | 180.13 | $175.54 | 536805 |
| 2022-12-15 | 180.61 | $177.60 | 425100 |
| 2022-12-14 | 180.93 | $182.24 | 244100 |
| 2022-12-13 | 180.79 | $183.30 | 473515 |
| 2022-12-12 | 180.52 | $181.85 | 617731 |
| 2022-12-09 | 180.38 | $179.28 | 203637 |
| 2022-12-08 | 180.50 | $180.62 | 290123 |
| 2022-12-07 | 180.49 | $179.19 | 224238 |
| 2022-12-06 | 180.62 | $179.52 | 287209 |
| 2022-12-05 | 180.74 | $182.27 | 274245 |
| 2022-12-02 | 180.58 | $185.66 | 1.1M |
| 2022-12-01 | 180.04 | $185.90 | 386000 |
| 2022-11-30 | 179.43 | $185.93 | 297800 |
| 2022-11-29 | 178.74 | $180.11 | 230812 |
| 2022-11-28 | 178.60 | $180.53 | 301544 |
| 2022-11-25 | 178.40 | $183.34 | 74631 |
| 2022-11-23 | 177.88 | $183.42 | 207800 |
| 2022-11-22 | 177.29 | $182.20 | 194915 |
| 2022-11-21 | 176.77 | $179.82 | 205048 |
| 2022-11-18 | 176.45 | $180.65 | 310400 |
| 2022-11-17 | 176.01 | $179.88 | 307032 |
| 2022-11-16 | 175.61 | $180.46 | 400300 |
| 2022-11-15 | 175.09 | $182.07 | 270415 |
| 2022-11-14 | 174.36 | $180.43 | 359210 |
| 2022-11-11 | 173.72 | $182.02 | 297100 |
| 2022-11-10 | 172.85 | $180.17 | 446129 |
| 2022-11-09 | 172.08 | $170.57 | 406900 |
| 2022-11-08 | 172.24 | $174.24 | 473130 |
| 2022-11-07 | 172.02 | $173.24 | 382300 |
| 2022-11-04 | 171.90 | $171.62 | 904500 |
| 2022-11-03 | 171.93 | $169.44 | 686614 |
| 2022-11-02 | 172.19 | $171.22 | 437512 |
| 2022-11-01 | 172.29 | $175.74 | 339000 |
| 2022-10-31 | 171.93 | $176.46 | 348748 |
| 2022-10-28 | 171.45 | $177.66 | 440506 |
| 2022-10-27 | 170.79 | $173.66 | 843300 |
| 2022-10-26 | 170.49 | $174.44 | 588700 |
| 2022-10-25 | 170.08 | $175.87 | 357500 |
| 2022-10-24 | 169.47 | $172.96 | 443203 |
| 2022-10-21 | 169.10 | $170.92 | 638818 |
| 2022-10-20 | 168.91 | $167.06 | 716900 |
| 2022-10-19 | 169.10 | $168.36 | 902900 |
| 2022-10-18 | 169.18 | $169.64 | 766200 |
| 2022-10-17 | 169.13 | $167.55 | 450903 |
| 2022-10-14 | 169.30 | $163.27 | 905597 |
| 2022-10-13 | 169.93 | $167.18 | 1.2M |
| 2022-10-12 | 170.22 | $162.98 | 642900 |
| 2022-10-11 | 170.98 | $163.47 | 1.4M |
| 2022-10-10 | 171.78 | $164.68 | 446448 |
| 2022-10-07 | 172.52 | $166.00 | 805433 |
| 2022-10-06 | 173.21 | $170.89 | 880046 |
| 2022-10-05 | 173.45 | $172.55 | 776314 |
| 2022-10-04 | 173.55 | $173.15 | 633136 |
| 2022-10-03 | 173.59 | $167.75 | 717082 |
| 2022-09-30 | 174.20 | $163.56 | 1.3M |
| 2022-09-29 | 175.33 | $166.01 | 1.6M |
| 2022-09-28 | 176.31 | $169.44 | 943140 |
| 2022-09-27 | 177.03 | $166.13 | 1.1M |
| 2022-09-26 | 178.18 | $166.46 | 901100 |
| 2022-09-23 | 179.41 | $168.23 | 1.2M |
| 2022-09-22 | 180.59 | $172.10 | 710900 |
| 2022-09-21 | 181.48 | $173.49 | 283911 |
| 2022-09-20 | 182.32 | $176.57 | 674406 |
| 2022-09-19 | 182.92 | $178.56 | 220934 |
| 2022-09-16 | 183.38 | $177.25 | 603889 |
| 2022-09-15 | 184.03 | $178.71 | 256827 |
| 2022-09-14 | 184.59 | $180.75 | 259902 |
| 2022-09-13 | 184.99 | $180.02 | 316529 |
| 2022-09-12 | 185.52 | $188.28 | 246914 |
| 2022-09-09 | 185.23 | $186.25 | 298615 |
| 2022-09-08 | 185.12 | $183.25 | 300900 |
| 2022-09-07 | 185.32 | $181.93 | 492023 |
| 2022-09-06 | 185.67 | $178.69 | 473340 |
| 2022-09-02 | 186.41 | $179.40 | 341726 |
| 2022-09-01 | 187.15 | $181.26 | 836040 |
| 2022-08-31 | 187.76 | $180.90 | 394734 |
| 2022-08-30 | 188.49 | $182.27 | 370200 |
| 2022-08-29 | 189.14 | $184.26 | 257200 |
| 2022-08-26 | 189.66 | $185.48 | 283718 |
| 2022-08-25 | 190.10 | $192.02 | 222444 |
| 2022-08-24 | 189.89 | $189.24 | 174800 |
| 2022-08-23 | 189.96 | $188.66 | 184200 |
| 2022-08-22 | 190.10 | $189.07 | 213400 |
| 2022-08-19 | 190.21 | $193.19 | 579738 |
| 2022-08-18 | 189.89 | $195.82 | 141800 |
| 2022-08-17 | 189.27 | $195.46 | 147700 |
| 2022-08-16 | 188.62 | $196.95 | 175820 |
| 2022-08-15 | 187.74 | $196.64 | 190600 |
| 2022-08-12 | 186.80 | $195.78 | 227500 |
| 2022-08-11 | 185.86 | $192.44 | 391500 |
| 2022-08-10 | 185.17 | $192.58 | 222292 |
| 2022-08-09 | 184.39 | $188.43 | 177230 |
| 2022-08-08 | 183.96 | $189.35 | 233000 |
| 2022-08-05 | 183.39 | $189.48 | 144000 |
| 2022-08-04 | 182.75 | $189.80 | 259320 |
| 2022-08-03 | 182.01 | $189.81 | 243200 |
| 2022-08-02 | 181.19 | $186.76 | 271050 |
| 2022-08-01 | 180.60 | $187.80 | 202611 |
| 2022-07-29 | 179.84 | $188.21 | 187920 |
| 2022-07-28 | 178.96 | $185.61 | 278200 |
| 2022-07-27 | 178.26 | $183.28 | 457436 |
| 2022-07-26 | 177.74 | $178.52 | 397730 |
| 2022-07-25 | 177.65 | $180.82 | 374481 |
| 2022-07-22 | 177.32 | $180.69 | 307700 |
| 2022-07-21 | 176.96 | $182.57 | 390901 |
| 2022-07-20 | 176.37 | $180.62 | 323366 |
| 2022-07-19 | 175.93 | $179.41 | 431700 |
| 2022-07-18 | 175.56 | $174.60 | 531809 |
| 2022-07-15 | 175.66 | $176.04 | 307800 |
| 2022-07-14 | 175.62 | $172.74 | 1.2M |
| 2022-07-13 | 175.93 | $173.28 | 754408 |
| 2022-07-12 | 176.20 | $174.11 | 396307 |
| 2022-07-11 | 176.43 | $175.74 | 254800 |
| 2022-07-08 | 176.50 | $177.95 | 444052 |
| 2022-07-07 | 176.34 | $178.09 | 332300 |
| 2022-07-06 | 176.16 | $175.32 | 556939 |
| 2022-07-05 | 176.25 | $174.82 | 414700 |
| 2022-07-01 | 176.40 | $174.20 | 603600 |
| 2022-06-30 | 176.63 | $172.35 | 1.1M |
| 2022-06-29 | 177.08 | $173.91 | 465800 |
| 2022-06-28 | 177.42 | $174.11 | 663349 |
| 2022-06-27 | 177.76 | $177.82 | 511616 |
| 2022-06-24 | 177.76 | $178.44 | 634030 |
| 2022-06-23 | 177.69 | $173.04 | 787500 |
| 2022-06-22 | 178.17 | $171.84 | 886814 |
| 2022-06-21 | 178.84 | $172.05 | 592300 |
| 2022-06-17 | 179.56 | $167.83 | 954300 |
| 2022-06-16 | 180.79 | $167.29 | 2.2M |
| 2022-06-15 | 182.21 | $173.13 | 886300 |
| 2022-06-14 | 183.17 | $170.54 | 1.3M |
| 2022-06-13 | 184.50 | $171.08 | 716538 |
| 2022-06-10 | 185.91 | $178.09 | 489896 |
| 2022-06-09 | 186.73 | $183.57 | 523000 |
| 2022-06-08 | 187.07 | $188.17 | 335410 |
| 2022-06-07 | 186.95 | $190.06 | 252365 |
| 2022-06-06 | 186.62 | $188.14 | 316100 |
| 2022-06-03 | 186.46 | $187.64 | 310500 |
| 2022-06-02 | 186.34 | $190.82 | 479918 |
| 2022-06-01 | 185.87 | $187.13 | 431427 |
| 2022-05-31 | 185.73 | $188.62 | 402400 |
| 2022-05-27 | 185.43 | $189.83 | 292500 |
| 2022-05-26 | 184.97 | $185.12 | 953448 |
| 2022-05-25 | 184.95 | $181.50 | 612804 |
| 2022-05-24 | 185.31 | $179.64 | 607500 |
| 2022-05-23 | 185.91 | $181.38 | 629000 |
| 2022-05-20 | 186.39 | $178.14 | 681804 |
| 2022-05-19 | 187.26 | $178.11 | 564353 |
| 2022-05-18 | 188.22 | $179.02 | 784121 |
| 2022-05-17 | 189.19 | $186.47 | 465900 |
| 2022-05-16 | 189.47 | $182.79 | 422500 |
| 2022-05-13 | 190.18 | $183.69 | 604439 |
| 2022-05-12 | 190.86 | $179.09 | 1.6M |
| 2022-05-11 | 192.10 | $179.13 | 1.7M |
| 2022-05-10 | 193.47 | $182.35 | 1.1M |
| 2022-05-09 | 194.64 | $181.86 | 746300 |
| 2022-05-06 | 195.98 | $188.23 | 943418 |
| 2022-05-05 | 196.80 | $189.45 | 733700 |
| 2022-05-04 | 197.57 | $196.73 | 993400 |
| 2022-05-03 | 197.66 | $191.08 | 831248 |
| 2022-05-02 | 198.35 | $190.33 | 837300 |
| 2022-04-29 | 199.19 | $189.07 | 471786 |
| 2022-04-28 | 200.26 | $196.33 | 787542 |
| 2022-04-27 | 200.67 | $191.45 | 753505 |
| 2022-04-26 | 201.65 | $191.15 | 640305 |
| 2022-04-25 | 202.75 | $196.83 | 534922 |
| 2022-04-22 | 203.37 | $195.61 | 434732 |
| 2022-04-21 | 204.19 | $201.06 | 285517 |
| 2022-04-20 | 204.52 | $204.34 | 250000 |
| 2022-04-19 | 204.54 | $204.77 | 252700 |
| 2022-04-18 | 204.51 | $201.25 | 258000 |
| 2022-04-14 | 204.86 | $201.51 | 312817 |
| 2022-04-13 | 205.21 | $204.10 | 370400 |
| 2022-04-12 | 205.33 | $201.53 | 307463 |
| 2022-04-11 | 205.73 | $202.44 | 328900 |
| 2022-04-08 | 206.07 | $205.85 | 246241 |
| 2022-04-07 | 206.10 | $206.55 | 398234 |
| 2022-04-06 | 206.05 | $205.63 | 471710 |
| 2022-04-05 | 206.09 | $207.91 | 296600 |
| 2022-04-04 | 205.90 | $210.78 | 224300 |
| 2022-04-01 | 205.39 | $209.06 | 182045 |
| 2022-03-31 | 205.00 | $208.49 | 329405 |
| 2022-03-30 | 204.63 | $211.29 | 916938 |
| 2022-03-29 | 203.93 | $212.87 | 640250 |
| 2022-03-28 | 202.99 | $210.00 | 565837 |
| 2022-03-25 | 202.26 | $208.36 | 492000 |
| 2022-03-24 | 201.61 | $207.47 | 966800 |
| 2022-03-23 | 201.00 | $204.52 | 451345 |
| 2022-03-22 | 200.62 | $207.79 | 492400 |
| 2022-03-21 | 199.87 | $205.14 | 408200 |
| 2022-03-18 | 199.32 | $205.40 | 512000 |
| 2022-03-17 | 198.68 | $202.91 | 445108 |
| 2022-03-16 | 198.23 | $200.23 | 332811 |
| 2022-03-15 | 198.02 | $195.49 | 290200 |
| 2022-03-14 | 198.29 | $191.25 | 474700 |
| 2022-03-11 | 199.03 | $193.14 | 290829 |
| 2022-03-10 | 199.65 | $195.72 | 396818 |
| 2022-03-09 | 200.06 | $196.85 | 488848 |
| 2022-03-08 | 200.40 | $191.39 | 641746 |
| 2022-03-07 | 201.34 | $192.79 | 421200 |
| 2022-03-04 | 202.24 | $198.87 | 383290 |
| 2022-03-03 | 202.60 | $200.71 | 274800 |
| 2022-03-02 | 202.80 | $202.11 | 392831 |
| 2022-03-01 | 202.87 | $198.42 | 409212 |
| 2022-02-28 | 203.34 | $201.63 | 391300 |
| 2022-02-25 | 203.52 | $201.96 | 626407 |
| 2022-02-24 | 203.68 | $197.49 | 1.3M |
| 2022-02-23 | 204.34 | $194.30 | 1.0M |
| 2022-02-22 | 205.39 | $197.98 | 590101 |
| 2022-02-18 | 206.17 | $200.23 | 436300 |
| 2022-02-17 | 206.80 | $201.78 | 296909 |
| 2022-02-16 | 207.33 | $206.37 | 370700 |
| 2022-02-15 | 207.43 | $206.30 | 289502 |
| 2022-02-14 | 207.55 | $202.85 | 255414 |
| 2022-02-11 | 208.04 | $203.53 | 406400 |
| 2022-02-10 | 208.52 | $207.78 | 218026 |
| 2022-02-09 | 208.59 | $211.48 | 283035 |
| 2022-02-08 | 208.29 | $208.17 | 233735 |
| 2022-02-07 | 208.30 | $206.46 | 200349 |
| 2022-02-04 | 208.50 | $207.18 | 266016 |
| 2022-02-03 | 208.64 | $205.80 | 331800 |
| 2022-02-02 | 208.93 | $210.96 | 336143 |
| 2022-02-01 | 208.72 | $209.42 | 461200 |
| 2022-01-31 | 208.65 | $207.77 | 410433 |
| 2022-01-28 | 208.74 | $203.66 | 789916 |
| 2022-01-27 | 209.27 | $198.56 | 638435 |
| 2022-01-26 | 210.40 | $199.77 | 1.3M |
| 2022-01-25 | 211.52 | $200.25 | 766843 |
| 2022-01-24 | 212.71 | $202.99 | 1.1M |
| 2022-01-21 | 213.73 | $202.14 | 983147 |
| 2022-01-20 | 214.95 | $206.23 | 297139 |
| 2022-01-19 | 215.87 | $208.60 | 498752 |
| 2022-01-18 | 216.63 | $210.70 | 322465 |
| 2022-01-14 | 217.26 | $214.64 | 226500 |
| 2022-01-13 | 217.53 | $214.52 | 298030 |
| 2022-01-12 | 217.85 | $217.87 | 236141 |
| 2022-01-11 | 217.85 | $217.31 | 376102 |
| 2022-01-10 | 217.90 | $215.23 | 457216 |
| 2022-01-07 | 218.19 | $215.55 | 245109 |
| 2022-01-06 | 218.46 | $216.46 | 299600 |
| 2022-01-05 | 218.67 | $216.70 | 400100 |
| 2022-01-04 | 218.88 | $221.24 | 228238 |
| 2022-01-03 | 218.63 | $221.63 | 490700 |
| 2021-12-31 | 218.32 | $221.02 | 1.1M |
| 2021-12-30 | 218.03 | $220.97 | 214500 |
| 2021-12-29 | 217.72 | $221.71 | 224700 |
| 2021-12-28 | 217.30 | $221.40 | 266310 |
| 2021-12-27 | 216.87 | $221.75 | 202207 |
| 2021-12-23 | 216.36 | $219.55 | 209107 |
| 2021-12-22 | 216.02 | $218.26 | 287100 |
| 2021-12-21 | 215.79 | $216.12 | 264800 |
| 2021-12-20 | 215.75 | $212.09 | 396600 |
| 2021-12-17 | 216.14 | $214.62 | 274900 |
| 2021-12-16 | 216.30 | $216.42 | 329607 |
| 2021-12-15 | 216.29 | $218.53 | 374043 |
| 2021-12-14 | 216.05 | $215.15 | 257000 |
| 2021-12-13 | 216.14 | $216.85 | 210400 |
| 2021-12-10 | 216.07 | $218.67 | 333100 |
| 2021-12-09 | 215.80 | $216.97 | 1.3M |
| 2021-12-08 | 215.67 | $218.75 | 134444 |
| 2021-12-07 | 215.35 | $217.84 | 196200 |
| 2021-12-06 | 215.09 | $213.28 | 291700 |
| 2021-12-03 | 215.28 | $210.97 | 294500 |
| 2021-12-02 | 215.73 | $213.04 | 348711 |
| 2021-12-01 | 216.01 | $209.91 | 353300 |
| 2021-11-30 | 216.65 | $212.90 | 342629 |
| 2021-11-29 | 217.05 | $217.09 | 236100 |
| 2021-11-26 | 217.04 | $214.58 | 263614 |
| 2021-11-24 | 217.30 | $219.01 | 226335 |
| 2021-11-23 | 217.12 | $218.43 | 322041 |
| 2021-11-22 | 216.99 | $218.28 | 192600 |
| 2021-11-19 | 216.85 | $219.31 | 600300 |
| 2021-11-18 | 216.59 | $219.73 | 168646 |
| 2021-11-17 | 216.26 | $219.29 | 204041 |
| 2021-11-16 | 215.94 | $219.92 | 154537 |
| 2021-11-15 | 215.52 | $218.92 | 238739 |
| 2021-11-12 | 215.17 | $218.85 | 131502 |
| 2021-11-11 | 214.78 | $217.10 | 149233 |
| 2021-11-10 | 214.54 | $216.97 | 194342 |
| 2021-11-09 | 214.28 | $218.94 | 253200 |
| 2021-11-08 | 213.79 | $219.63 | 144109 |
| 2021-11-05 | 213.17 | $219.18 | 143478 |
| 2021-11-04 | 212.54 | $218.55 | 244804 |
| 2021-11-03 | 211.91 | $217.62 | 191866 |
| 2021-11-02 | 211.31 | $216.19 | 189300 |
| 2021-11-01 | 210.79 | $215.41 | 233519 |
| 2021-10-29 | 210.31 | $215.10 | 190800 |
| 2021-10-28 | 209.80 | $214.63 | 136705 |
| 2021-10-27 | 209.30 | $212.42 | 208187 |
| 2021-10-26 | 208.97 | $213.72 | 146600 |
| 2021-10-25 | 208.47 | $213.53 | 160214 |
| 2021-10-22 | 207.93 | $212.39 | 184500 |
| 2021-10-21 | 207.46 | $212.86 | 164408 |
| 2021-10-20 | 206.90 | $212.19 | 197610 |
| 2021-10-19 | 206.34 | $211.35 | 151660 |
| 2021-10-18 | 205.81 | $209.81 | 188701 |
| 2021-10-15 | 205.39 | $209.04 | 243042 |
| 2021-10-14 | 205.01 | $207.50 | 189514 |
| 2021-10-13 | 204.74 | $203.99 | 160610 |
| 2021-10-12 | 204.82 | $203.09 | 214240 |
| 2021-10-11 | 205.01 | $203.39 | 126600 |
| 2021-10-08 | 205.18 | $204.86 | 165000 |
| 2021-10-07 | 205.21 | $205.36 | 144041 |
| 2021-10-06 | 205.19 | $203.54 | 390900 |
| 2021-10-05 | 205.37 | $202.52 | 244517 |
| 2021-10-04 | 205.67 | $200.26 | 359300 |
| 2021-10-01 | 206.24 | $203.23 | 406602 |
| 2021-09-30 | 206.55 | $200.92 | 389085 |
| 2021-09-29 | 207.15 | $203.08 | 439238 |
| 2021-09-28 | 207.57 | $202.88 | 322900 |
| 2021-09-27 | 208.07 | $207.33 | 143900 |
| 2021-09-24 | 208.14 | $208.02 | 198843 |
| 2021-09-23 | 208.16 | $208.38 | 251325 |
| 2021-09-22 | 208.13 | $205.90 | 341400 |
| 2021-09-21 | 208.37 | $204.04 | 491000 |
| 2021-09-20 | 208.83 | $203.96 | 453922 |
| 2021-09-17 | 209.34 | $207.63 | 144800 |
| 2021-09-16 | 209.52 | $209.48 | 320700 |
| 2021-09-15 | 209.52 | $209.69 | 159700 |
| 2021-09-14 | 209.50 | $207.94 | 322983 |
| 2021-09-13 | 209.67 | $209.06 | 188400 |
| 2021-09-10 | 209.73 | $208.73 | 164714 |
| 2021-09-09 | 209.84 | $210.35 | 230655 |
| 2021-09-08 | 209.78 | $211.10 | 539425 |
| 2021-09-07 | 209.65 | $211.52 | 405800 |
| 2021-09-03 | 209.45 | $212.29 | 327117 |
| 2021-09-02 | 209.15 | $212.27 | 207511 |
| 2021-09-01 | 208.82 | $211.66 | 152016 |
| 2021-08-31 | 208.52 | $211.49 | 377800 |
| 2021-08-30 | 208.21 | $211.84 | 154353 |
| 2021-08-27 | 207.83 | $210.87 | 145300 |
| 2021-08-26 | 207.51 | $209.08 | 141678 |
| 2021-08-25 | 207.34 | $210.25 | 265357 |
| 2021-08-24 | 207.03 | $209.81 | 148900 |
| 2021-08-23 | 206.74 | $209.34 | 205000 |
| 2021-08-20 | 206.47 | $207.47 | 197239 |
| 2021-08-19 | 206.36 | $205.77 | 265504 |
| 2021-08-18 | 206.43 | $205.57 | 167101 |
| 2021-08-17 | 206.52 | $207.77 | 168129 |
| 2021-08-16 | 206.38 | $209.11 | 144102 |
| 2021-08-13 | 206.10 | $208.76 | 169700 |
| 2021-08-12 | 205.82 | $208.39 | 262400 |
| 2021-08-11 | 205.55 | $207.72 | 135900 |
| 2021-08-10 | 205.32 | $207.29 | 145900 |
| 2021-08-09 | 205.11 | $207.31 | 128926 |
| 2021-08-06 | 204.88 | $207.35 | 114700 |
| 2021-08-05 | 204.62 | $207.16 | 123340 |
| 2021-08-04 | 204.35 | $205.76 | 212600 |
| 2021-08-03 | 204.20 | $206.66 | 205200 |
| 2021-08-02 | 203.94 | $204.99 | 234140 |
| 2021-07-30 | 203.83 | $205.48 | 280700 |
| 2021-07-29 | 203.66 | $206.61 | 181500 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
343.32
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
166.88
Average
238.07
Maximum
345.20
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 343.32 | $339.96 | 263894 |
| 2026-07-24 | 343.67 | $339.85 | 198178 |
| 2026-07-23 | 344.02 | $339.68 | 196155 |
| 2026-07-22 | 344.38 | $343.96 | 194130 |
| 2026-07-21 | 344.31 | $344.54 | 201127 |
| 2026-07-20 | 344.18 | $341.73 | 320000 |
| 2026-07-17 | 344.33 | $341.98 | 225104 |
| 2026-07-16 | 344.45 | $345.50 | 157234 |
| 2026-07-15 | 344.24 | $347.65 | 231904 |
| 2026-07-14 | 343.83 | $346.28 | 204900 |
| 2026-07-13 | 343.52 | $344.99 | 204000 |
| 2026-07-10 | 343.31 | $347.66 | 156205 |
| 2026-07-09 | 342.78 | $346.37 | 171027 |
| 2026-07-08 | 342.34 | $343.37 | 189254 |
| 2026-07-07 | 342.17 | $344.34 | 173525 |
| 2026-07-06 | 341.89 | $346.07 | 175500 |
| 2026-07-02 | 341.45 | $342.96 | 196101 |
| 2026-07-01 | 341.34 | $343.44 | 196900 |
| 2026-06-30 | 341.21 | $343.91 | 278028 |
| 2026-06-29 | 341.06 | $341.21 | 250031 |
| 2026-06-26 | 341.20 | $336.49 | 233104 |
| 2026-06-25 | 341.84 | $338.45 | 323380 |
| 2026-06-24 | 342.33 | $338.40 | 301531 |
| 2026-06-23 | 342.85 | $338.69 | 230527 |
| 2026-06-22 | 343.37 | $343.63 | 235300 |
| 2026-06-18 | 343.41 | $345.00 | 186512 |
| 2026-06-17 | 343.29 | $341.37 | 402600 |
| 2026-06-16 | 343.51 | $345.64 | 299519 |
| 2026-06-15 | 343.29 | $347.46 | 254600 |
| 2026-06-12 | 342.85 | $341.41 | 294134 |
| 2026-06-11 | 343.01 | $339.81 | 326719 |
| 2026-06-10 | 343.33 | $333.92 | 299524 |
| 2026-06-09 | 344.23 | $339.40 | 380131 |
| 2026-06-08 | 344.61 | $340.59 | 227506 |
| 2026-06-05 | 344.87 | $339.76 | 306416 |
| 2026-06-04 | 345.20 | $348.90 | 310300 |
| 2026-06-03 | 344.60 | $347.43 | 257251 |
| 2026-06-02 | 344.07 | $349.94 | 187300 |
| 2026-06-01 | 343.20 | $349.32 | 319700 |
| 2026-05-29 | 342.31 | $348.23 | 778231 |
| 2026-05-28 | 341.44 | $347.22 | 244100 |
| 2026-05-27 | 340.57 | $345.09 | 261400 |
| 2026-05-26 | 339.82 | $345.20 | 298541 |
| 2026-05-22 | 338.97 | $343.05 | 244000 |
| 2026-05-21 | 338.27 | $341.52 | 392500 |
| 2026-05-20 | 337.63 | $340.99 | 268300 |
| 2026-05-19 | 336.98 | $337.44 | 274700 |
| 2026-05-18 | 336.60 | $339.58 | 352953 |
| 2026-05-15 | 335.95 | $339.83 | 357611 |
| 2026-05-14 | 335.21 | $343.93 | 184430 |
| 2026-05-13 | 333.98 | $341.29 | 220815 |
| 2026-05-12 | 332.91 | $339.20 | 256200 |
| 2026-05-11 | 331.95 | $339.72 | 237250 |
| 2026-05-08 | 330.82 | $339.05 | 205165 |
| 2026-05-07 | 329.62 | $336.30 | 350800 |
| 2026-05-06 | 328.57 | $337.39 | 530345 |
| 2026-05-05 | 327.29 | $332.84 | 884050 |
| 2026-05-04 | 326.30 | $330.29 | 546741 |
| 2026-05-01 | 325.43 | $331.35 | 274217 |
| 2026-04-30 | 324.30 | $330.35 | 294428 |
| 2026-04-29 | 323.14 | $327.13 | 382923 |
| 2026-04-28 | 322.15 | $327.14 | 232220 |
| 2026-04-27 | 320.98 | $328.75 | 203526 |
| 2026-04-24 | 319.48 | $328.27 | 251536 |
| 2026-04-23 | 317.87 | $325.74 | 418763 |
| 2026-04-22 | 316.40 | $327.25 | 215349 |
| 2026-04-21 | 314.66 | $323.66 | 494625 |
| 2026-04-20 | 313.16 | $325.74 | 339306 |
| 2026-04-17 | 311.33 | $326.54 | 453400 |
| 2026-04-16 | 309.32 | $322.56 | 369408 |
| 2026-04-15 | 307.60 | $321.88 | 425604 |
| 2026-04-14 | 305.88 | $319.22 | 253773 |
| 2026-04-13 | 304.35 | $315.33 | 387000 |
| 2026-04-10 | 303.15 | $312.12 | 247700 |
| 2026-04-09 | 302.23 | $312.39 | 249500 |
| 2026-04-08 | 301.27 | $310.52 | 259700 |
| 2026-04-07 | 300.50 | $302.89 | 320632 |
| 2026-04-06 | 300.49 | $302.75 | 245364 |
| 2026-04-02 | 300.53 | $301.43 | 428600 |
| 2026-04-01 | 300.76 | $301.00 | 506297 |
| 2026-03-31 | 301.09 | $298.85 | 1.0M |
| 2026-03-30 | 301.69 | $290.26 | 1.4M |
| 2026-03-27 | 303.23 | $291.34 | 609299 |
| 2026-03-26 | 304.78 | $297.27 | 397618 |
| 2026-03-25 | 305.86 | $302.56 | 254350 |
| 2026-03-24 | 306.51 | $300.94 | 503507 |
| 2026-03-23 | 307.38 | $302.23 | 517438 |
| 2026-03-20 | 308.18 | $299.23 | 1.3M |
| 2026-03-19 | 309.35 | $303.37 | 892000 |
| 2026-03-18 | 310.19 | $304.13 | 409300 |
| 2026-03-17 | 311.00 | $308.48 | 259600 |
| 2026-03-16 | 311.42 | $307.71 | 301707 |
| 2026-03-13 | 311.94 | $304.53 | 552764 |
| 2026-03-12 | 312.81 | $306.39 | 654100 |
| 2026-03-11 | 313.55 | $311.15 | 279122 |
| 2026-03-10 | 313.87 | $311.34 | 516220 |
| 2026-03-09 | 314.22 | $312.09 | 811242 |
| 2026-03-06 | 314.51 | $309.44 | 855100 |
| 2026-03-05 | 315.07 | $313.30 | 882068 |
| 2026-03-04 | 315.27 | $314.95 | 435033 |
| 2026-03-03 | 315.33 | $312.57 | 817800 |
| 2026-03-02 | 315.65 | $315.37 | 592830 |
| 2026-02-27 | 315.71 | $315.17 | 328900 |
| 2026-02-26 | 315.81 | $316.69 | 490128 |
| 2026-02-25 | 315.79 | $318.39 | 325402 |
| 2026-02-24 | 315.62 | $315.74 | 564310 |
| 2026-02-23 | 315.71 | $313.29 | 438700 |
| 2026-02-20 | 316.06 | $316.56 | 1.1M |
| 2026-02-19 | 316.10 | $314.52 | 596100 |
| 2026-02-18 | 316.34 | $315.35 | 772951 |
| 2026-02-17 | 316.49 | $313.82 | 1.0M |
| 2026-02-13 | 316.80 | $313.21 | 603400 |
| 2026-02-12 | 317.20 | $313.00 | 671362 |
| 2026-02-11 | 317.65 | $317.94 | 364422 |
| 2026-02-10 | 317.63 | $318.12 | 275200 |
| 2026-02-09 | 317.61 | $319.17 | 246033 |
| 2026-02-06 | 317.49 | $317.61 | 319446 |
| 2026-02-05 | 317.53 | $311.50 | 493989 |
| 2026-02-04 | 318.17 | $315.47 | 420339 |
| 2026-02-03 | 318.46 | $316.92 | 433528 |
| 2026-02-02 | 318.61 | $320.04 | 325700 |
| 2026-01-30 | 318.44 | $318.41 | 356300 |
| 2026-01-29 | 318.41 | $319.69 | 390000 |
| 2026-01-28 | 318.25 | $320.36 | 237036 |
| 2026-01-27 | 318.01 | $320.55 | 179600 |
| 2026-01-26 | 317.74 | $319.31 | 183100 |
| 2026-01-23 | 317.59 | $317.43 | 200153 |
| 2026-01-22 | 317.61 | $317.38 | 313100 |
| 2026-01-21 | 317.64 | $315.52 | 633500 |
| 2026-01-20 | 317.84 | $312.09 | 487140 |
| 2026-01-16 | 318.37 | $318.74 | 230322 |
| 2026-01-15 | 318.22 | $318.93 | 260449 |
| 2026-01-14 | 318.02 | $318.31 | 380847 |
| 2026-01-13 | 317.87 | $319.76 | 295038 |
| 2026-01-12 | 317.55 | $320.62 | 400809 |
| 2026-01-09 | 317.14 | $320.07 | 275200 |
| 2026-01-08 | 316.77 | $318.08 | 543634 |
| 2026-01-07 | 316.58 | $318.22 | 653848 |
| 2026-01-06 | 316.36 | $319.25 | 1.1M |
| 2026-01-05 | 316.04 | $317.55 | 320400 |
| 2026-01-02 | 315.86 | $315.19 | 373500 |
| 2025-12-31 | 315.92 | $314.80 | 147046 |
| 2025-12-30 | 316.01 | $317.19 | 171500 |
| 2025-12-29 | 315.87 | $317.51 | 223632 |
| 2025-12-26 | 315.68 | $318.67 | 166505 |
| 2025-12-24 | 315.36 | $318.71 | 178500 |
| 2025-12-23 | 315.00 | $317.61 | 209337 |
| 2025-12-22 | 314.71 | $316.12 | 230700 |
| 2025-12-19 | 314.50 | $315.01 | 177640 |
| 2025-12-18 | 314.33 | $312.24 | 190321 |
| 2025-12-17 | 314.40 | $309.72 | 274252 |
| 2025-12-16 | 314.68 | $313.34 | 347016 |
| 2025-12-15 | 314.60 | $314.13 | 182000 |
| 2025-12-12 | 314.42 | $314.75 | 226800 |
| 2025-12-11 | 314.16 | $318.24 | 227509 |
| 2025-12-10 | 313.55 | $317.43 | 355900 |
| 2025-12-09 | 313.02 | $315.47 | 327104 |
| 2025-12-08 | 312.67 | $315.76 | 235800 |
| 2025-12-05 | 312.26 | $316.71 | 223400 |
| 2025-12-04 | 311.73 | $316.16 | 154300 |
| 2025-12-03 | 311.24 | $316.09 | 185902 |
| 2025-12-02 | 310.74 | $314.90 | 193932 |
| 2025-12-01 | 310.35 | $314.18 | 189330 |
| 2025-11-28 | 310.04 | $315.70 | 119402 |
| 2025-11-26 | 309.58 | $313.94 | 205900 |
| 2025-11-25 | 309.31 | $311.81 | 216300 |
| 2025-11-24 | 309.26 | $308.91 | 253608 |
| 2025-11-21 | 309.53 | $304.11 | 453118 |
| 2025-11-20 | 310.30 | $301.41 | 430000 |
| 2025-11-19 | 311.37 | $306.12 | 752500 |
| 2025-11-18 | 312.00 | $305.02 | 422130 |
| 2025-11-17 | 312.76 | $307.51 | 262900 |
| 2025-11-14 | 313.30 | $310.43 | 409148 |
| 2025-11-13 | 313.54 | $310.47 | 303900 |
| 2025-11-12 | 313.76 | $315.85 | 224500 |
| 2025-11-11 | 313.42 | $315.81 | 142300 |
| 2025-11-10 | 313.04 | $314.98 | 213823 |
| 2025-11-07 | 312.70 | $310.02 | 293300 |
| 2025-11-06 | 312.79 | $309.76 | 243335 |
| 2025-11-05 | 312.91 | $313.08 | 253700 |
| 2025-11-04 | 312.71 | $312.07 | 188795 |
| 2025-11-03 | 312.59 | $315.91 | 190419 |
| 2025-10-31 | 312.08 | $315.54 | 197649 |
| 2025-10-30 | 311.57 | $314.22 | 284900 |
| 2025-10-29 | 311.16 | $317.98 | 449000 |
| 2025-10-28 | 310.36 | $317.63 | 255443 |
| 2025-10-27 | 309.54 | $316.84 | 242200 |
| 2025-10-24 | 308.75 | $312.95 | 168074 |
| 2025-10-23 | 308.29 | $310.47 | 160519 |
| 2025-10-22 | 308.05 | $308.57 | 184026 |
| 2025-10-21 | 307.98 | $310.04 | 151943 |
| 2025-10-20 | 307.76 | $310.33 | 181400 |
| 2025-10-17 | 307.50 | $307.00 | 255316 |
| 2025-10-16 | 307.57 | $305.44 | 318201 |
| 2025-10-15 | 307.79 | $307.58 | 315625 |
| 2025-10-14 | 307.78 | $306.24 | 239700 |
| 2025-10-13 | 307.90 | $306.61 | 182919 |
| 2025-10-10 | 307.98 | $301.90 | 425627 |
| 2025-10-09 | 308.52 | $310.27 | 252100 |
| 2025-10-08 | 308.22 | $311.15 | 207801 |
| 2025-10-07 | 307.80 | $309.22 | 215500 |
| 2025-10-06 | 307.52 | $310.49 | 276100 |
| 2025-10-03 | 307.07 | $309.24 | 159510 |
| 2025-10-02 | 306.69 | $309.25 | 197328 |
| 2025-10-01 | 306.26 | $309.04 | 258749 |
| 2025-09-30 | 305.79 | $307.86 | 266800 |
| 2025-09-29 | 305.38 | $306.87 | 170100 |
| 2025-09-26 | 305.02 | $306.76 | 186200 |
| 2025-09-25 | 304.64 | $304.94 | 210600 |
| 2025-09-24 | 304.40 | $306.36 | 168600 |
| 2025-09-23 | 303.99 | $307.46 | 181224 |
| 2025-09-22 | 303.42 | $309.14 | 155600 |
| 2025-09-19 | 302.63 | $307.86 | 175414 |
| 2025-09-18 | 301.90 | $306.10 | 169022 |
| 2025-09-17 | 301.28 | $304.22 | 314547 |
| 2025-09-16 | 300.79 | $305.03 | 158734 |
| 2025-09-15 | 300.19 | $305.43 | 202207 |
| 2025-09-12 | 299.52 | $303.81 | 154235 |
| 2025-09-11 | 298.96 | $303.88 | 186800 |
| 2025-09-10 | 298.37 | $301.41 | 174300 |
| 2025-09-09 | 298.00 | $300.51 | 158219 |
| 2025-09-08 | 297.67 | $299.67 | 147034 |
| 2025-09-05 | 297.41 | $298.84 | 188600 |
| 2025-09-04 | 297.19 | $299.69 | 184237 |
| 2025-09-03 | 296.85 | $297.19 | 149000 |
| 2025-09-02 | 296.72 | $295.64 | 187202 |
| 2025-08-29 | 296.72 | $298.12 | 360034 |
| 2025-08-28 | 296.42 | $299.73 | 356900 |
| 2025-08-27 | 295.94 | $298.53 | 300700 |
| 2025-08-26 | 295.55 | $297.85 | 664500 |
| 2025-08-25 | 295.20 | $296.53 | 199523 |
| 2025-08-22 | 294.96 | $297.99 | 208852 |
| 2025-08-21 | 294.57 | $293.26 | 151744 |
| 2025-08-20 | 294.62 | $294.39 | 146558 |
| 2025-08-19 | 294.56 | $295.14 | 225500 |
| 2025-08-18 | 294.40 | $296.98 | 139300 |
| 2025-08-15 | 294.03 | $297.02 | 204445 |
| 2025-08-14 | 293.63 | $297.66 | 176149 |
| 2025-08-13 | 293.13 | $297.69 | 154000 |
| 2025-08-12 | 292.58 | $296.88 | 165800 |
| 2025-08-11 | 292.06 | $293.70 | 215600 |
| 2025-08-08 | 291.82 | $294.39 | 113800 |
| 2025-08-07 | 291.48 | $292.22 | 143347 |
| 2025-08-06 | 291.33 | $292.38 | 173700 |
| 2025-08-05 | 291.14 | $290.06 | 151763 |
| 2025-08-04 | 291.16 | $291.55 | 202378 |
| 2025-08-01 | 291.01 | $287.20 | 273900 |
| 2025-07-31 | 291.28 | $292.06 | 219600 |
| 2025-07-30 | 291.06 | $292.91 | 246559 |
| 2025-07-29 | 290.72 | $293.31 | 160507 |
| 2025-07-28 | 290.31 | $294.01 | 151700 |
| 2025-07-25 | 289.78 | $293.96 | 132946 |
| 2025-07-24 | 289.21 | $292.87 | 198700 |
| 2025-07-23 | 288.69 | $292.56 | 187929 |
| 2025-07-22 | 288.14 | $290.15 | 171447 |
| 2025-07-21 | 287.76 | $290.51 | 167538 |
| 2025-07-18 | 287.27 | $289.69 | 203200 |
| 2025-07-17 | 286.80 | $289.94 | 156409 |
| 2025-07-16 | 286.23 | $288.12 | 247128 |
| 2025-07-15 | 285.79 | $287.03 | 597356 |
| 2025-07-14 | 285.40 | $288.34 | 173440 |
| 2025-07-11 | 284.83 | $287.65 | 205400 |
| 2025-07-10 | 284.29 | $288.60 | 160000 |
| 2025-07-09 | 283.60 | $287.90 | 204235 |
| 2025-07-08 | 282.93 | $286.21 | 228700 |
| 2025-07-07 | 282.37 | $286.45 | 281039 |
| 2025-07-03 | 281.73 | $288.60 | 128914 |
| 2025-07-02 | 280.82 | $286.26 | 401617 |
| 2025-07-01 | 280.08 | $285.05 | 687200 |
| 2025-06-30 | 279.40 | $285.30 | 250500 |
| 2025-06-27 | 278.63 | $284.58 | 256224 |
| 2025-06-26 | 277.87 | $283.35 | 239649 |
| 2025-06-25 | 277.17 | $281.41 | 218621 |
| 2025-06-24 | 276.61 | $280.89 | 244800 |
| 2025-06-23 | 276.03 | $277.66 | 323922 |
| 2025-06-20 | 275.72 | $274.83 | 236353 |
| 2025-06-18 | 275.65 | $275.71 | 266148 |
| 2025-06-17 | 275.48 | $275.72 | 256750 |
| 2025-06-16 | 275.31 | $278.30 | 297200 |
| 2025-06-13 | 274.87 | $275.42 | 374024 |
| 2025-06-12 | 274.69 | $278.51 | 177028 |
| 2025-06-11 | 274.17 | $277.56 | 250900 |
| 2025-06-10 | 273.72 | $278.22 | 243317 |
| 2025-06-09 | 273.15 | $276.52 | 159100 |
| 2025-06-06 | 272.67 | $276.69 | 213624 |
| 2025-06-05 | 272.09 | $273.63 | 351353 |
| 2025-06-04 | 271.74 | $275.06 | 173300 |
| 2025-06-03 | 271.16 | $275.01 | 219400 |
| 2025-06-02 | 270.51 | $273.75 | 219445 |
| 2025-05-30 | 269.93 | $271.78 | 359400 |
| 2025-05-29 | 269.46 | $272.06 | 244635 |
| 2025-05-28 | 268.88 | $270.97 | 211678 |
| 2025-05-27 | 268.33 | $272.54 | 208610 |
| 2025-05-23 | 267.55 | $267.25 | 415600 |
| 2025-05-22 | 267.20 | $268.36 | 263240 |
| 2025-05-21 | 266.67 | $268.57 | 362625 |
| 2025-05-20 | 266.01 | $273.17 | 203438 |
| 2025-05-19 | 264.77 | $274.53 | 208144 |
| 2025-05-16 | 263.22 | $273.89 | 219500 |
| 2025-05-15 | 261.58 | $271.95 | 259400 |
| 2025-05-14 | 259.98 | $270.87 | 264048 |
| 2025-05-13 | 258.37 | $270.56 | 267993 |
| 2025-05-12 | 256.69 | $268.54 | 627415 |
| 2025-05-09 | 255.08 | $259.98 | 258639 |
| 2025-05-08 | 254.20 | $260.44 | 768400 |
| 2025-05-07 | 253.23 | $258.47 | 433300 |
| 2025-05-06 | 252.31 | $257.23 | 715520 |
| 2025-05-05 | 251.38 | $259.42 | 370711 |
| 2025-05-02 | 250.11 | $261.12 | 255613 |
| 2025-05-01 | 248.61 | $257.30 | 887536 |
| 2025-04-30 | 247.49 | $255.29 | 294812 |
| 2025-04-29 | 246.58 | $255.05 | 326059 |
| 2025-04-28 | 245.69 | $253.82 | 268240 |
| 2025-04-25 | 244.93 | $253.62 | 281803 |
| 2025-04-24 | 244.23 | $251.67 | 275900 |
| 2025-04-23 | 243.76 | $246.51 | 432300 |
| 2025-04-22 | 243.87 | $242.54 | 582546 |
| 2025-04-21 | 244.47 | $236.43 | 670056 |
| 2025-04-17 | 245.77 | $242.47 | 506858 |
| 2025-04-16 | 246.57 | $241.86 | 578021 |
| 2025-04-15 | 247.53 | $247.24 | 367273 |
| 2025-04-14 | 248.02 | $247.93 | 756956 |
| 2025-04-11 | 248.51 | $245.46 | 6.9M |
| 2025-04-10 | 249.30 | $241.35 | 846002 |
| 2025-04-09 | 250.53 | $250.37 | 1.6M |
| 2025-04-08 | 250.94 | $228.25 | 2.0M |
| 2025-04-07 | 253.59 | $231.64 | 2.5M |
| 2025-04-04 | 256.04 | $232.08 | 2.2M |
| 2025-04-03 | 258.60 | $247.48 | 1.1M |
| 2025-04-02 | 259.77 | $259.65 | 254600 |
| 2025-04-01 | 259.83 | $257.99 | 326404 |
| 2025-03-31 | 260.08 | $257.03 | 477400 |
| 2025-03-28 | 260.48 | $255.47 | 374000 |
| 2025-03-27 | 261.11 | $260.69 | 253212 |
| 2025-03-26 | 261.29 | $262.33 | 850658 |
| 2025-03-25 | 261.36 | $265.86 | 269200 |
| 2025-03-24 | 261.14 | $265.17 | 390310 |
| 2025-03-21 | 261.03 | $260.41 | 277317 |
| 2025-03-20 | 261.44 | $260.22 | 238411 |
| 2025-03-19 | 261.98 | $260.98 | 302500 |
| 2025-03-18 | 262.55 | $257.92 | 511300 |
| 2025-03-17 | 263.52 | $260.80 | 404600 |
| 2025-03-14 | 264.32 | $258.94 | 269829 |
| 2025-03-13 | 265.40 | $253.32 | 402100 |
| 2025-03-12 | 267.14 | $257.11 | 463100 |
| 2025-03-11 | 268.63 | $255.79 | 687400 |
| 2025-03-10 | 270.35 | $257.58 | 473800 |
| 2025-03-07 | 271.99 | $264.89 | 353600 |
| 2025-03-06 | 273.02 | $263.54 | 341537 |
| 2025-03-05 | 274.24 | $268.62 | 378647 |
| 2025-03-04 | 275.02 | $265.72 | 437731 |
| 2025-03-03 | 276.13 | $269.15 | 342200 |
| 2025-02-28 | 276.95 | $273.71 | 286300 |
| 2025-02-27 | 277.36 | $269.05 | 176900 |
| 2025-02-26 | 278.26 | $273.55 | 175962 |
| 2025-02-25 | 278.75 | $273.58 | 236525 |
| 2025-02-24 | 279.25 | $275.05 | 209727 |
| 2025-02-21 | 279.64 | $276.51 | 183215 |
| 2025-02-20 | 279.91 | $281.33 | 187900 |
| 2025-02-19 | 279.72 | $282.66 | 173625 |
| 2025-02-18 | 279.37 | $282.12 | 184301 |
| 2025-02-14 | 279.05 | $281.44 | 162136 |
| 2025-02-13 | 278.75 | $281.37 | 207000 |
| 2025-02-12 | 278.41 | $278.88 | 183308 |
| 2025-02-11 | 278.26 | $279.29 | 225400 |
| 2025-02-10 | 278.02 | $279.32 | 179521 |
| 2025-02-07 | 277.72 | $277.32 | 275919 |
| 2025-02-06 | 277.58 | $279.97 | 199100 |
| 2025-02-05 | 277.15 | $278.88 | 149500 |
| 2025-02-04 | 276.80 | $277.87 | 185300 |
| 2025-02-03 | 276.52 | $275.81 | 354812 |
| 2025-01-31 | 276.41 | $277.77 | 228445 |
| 2025-01-30 | 276.08 | $278.76 | 221000 |
| 2025-01-29 | 275.61 | $277.53 | 202568 |
| 2025-01-28 | 275.24 | $279.07 | 255445 |
| 2025-01-27 | 274.71 | $276.36 | 277600 |
| 2025-01-24 | 274.45 | $280.33 | 151300 |
| 2025-01-23 | 273.77 | $281.28 | 212826 |
| 2025-01-22 | 272.97 | $279.63 | 198061 |
| 2025-01-21 | 272.28 | $278.00 | 271822 |
| 2025-01-17 | 271.71 | $275.31 | 254900 |
| 2025-01-16 | 271.40 | $272.63 | 184653 |
| 2025-01-15 | 271.39 | $273.06 | 189453 |
| 2025-01-14 | 271.35 | $268.22 | 271500 |
| 2025-01-13 | 271.83 | $267.73 | 445000 |
| 2025-01-10 | 272.42 | $267.46 | 473643 |
| 2025-01-08 | 273.08 | $271.94 | 6.5M |
| 2025-01-07 | 273.34 | $271.20 | 310959 |
| 2025-01-06 | 273.72 | $274.39 | 346326 |
| 2025-01-03 | 273.83 | $272.70 | 245711 |
| 2025-01-02 | 274.12 | $269.30 | 318222 |
| 2024-12-31 | 274.79 | $269.70 | 246426 |
| 2024-12-30 | 275.46 | $270.77 | 247513 |
| 2024-12-27 | 276.05 | $274.05 | 252602 |
| 2024-12-26 | 276.34 | $277.01 | 247900 |
| 2024-12-24 | 276.35 | $276.93 | 198143 |
| 2024-12-23 | 276.35 | $273.90 | 273100 |
| 2024-12-20 | 276.65 | $273.18 | 214000 |
| 2024-12-19 | 277.02 | $270.05 | 301143 |
| 2024-12-18 | 277.69 | $269.59 | 293454 |
| 2024-12-17 | 278.41 | $278.45 | 244700 |
| 2024-12-16 | 278.26 | $279.69 | 205432 |
| 2024-12-13 | 277.94 | $278.54 | 154546 |
| 2024-12-12 | 277.70 | $278.53 | 203900 |
| 2024-12-11 | 277.44 | $280.06 | 187209 |
| 2024-12-10 | 277.01 | $277.73 | 181600 |
| 2024-12-09 | 276.79 | $278.69 | 287400 |
| 2024-12-06 | 276.47 | $280.65 | 198308 |
| 2024-12-05 | 275.92 | $279.70 | 212800 |
| 2024-12-04 | 275.43 | $280.16 | 202800 |
| 2024-12-03 | 274.82 | $278.15 | 196200 |
| 2024-12-02 | 274.33 | $278.03 | 217100 |
| 2024-11-29 | 273.77 | $277.34 | 104900 |
| 2024-11-27 | 273.20 | $275.61 | 154800 |
| 2024-11-26 | 272.74 | $276.65 | 250640 |
| 2024-11-25 | 272.15 | $275.17 | 219600 |
| 2024-11-22 | 271.65 | $274.27 | 157915 |
| 2024-11-21 | 271.20 | $273.33 | 204512 |
| 2024-11-20 | 270.81 | $271.73 | 221600 |
| 2024-11-19 | 270.53 | $271.66 | 334934 |
| 2024-11-18 | 270.25 | $270.67 | 209832 |
| 2024-11-15 | 270.04 | $269.45 | 223900 |
| 2024-11-14 | 269.95 | $272.91 | 255321 |
| 2024-11-13 | 269.50 | $274.76 | 215000 |
| 2024-11-12 | 268.84 | $274.67 | 162443 |
| 2024-11-11 | 268.15 | $275.49 | 168308 |
| 2024-11-08 | 267.34 | $275.00 | 175100 |
| 2024-11-07 | 266.54 | $273.87 | 215112 |
| 2024-11-06 | 265.80 | $271.63 | 247900 |
| 2024-11-05 | 265.24 | $264.95 | 135222 |
| 2024-11-04 | 265.31 | $261.64 | 734131 |
| 2024-11-01 | 265.69 | $262.30 | 154524 |
| 2024-10-31 | 266.01 | $261.09 | 195500 |
| 2024-10-30 | 266.44 | $266.27 | 168149 |
| 2024-10-29 | 266.35 | $267.06 | 824242 |
| 2024-10-28 | 266.16 | $266.59 | 140000 |
| 2024-10-25 | 265.99 | $265.81 | 152401 |
| 2024-10-24 | 265.89 | $266.00 | 825600 |
| 2024-10-23 | 265.75 | $265.20 | 179600 |
| 2024-10-22 | 265.67 | $267.87 | 152341 |
| 2024-10-21 | 265.32 | $267.94 | 158426 |
| 2024-10-18 | 264.93 | $268.33 | 174200 |
| 2024-10-17 | 264.48 | $267.29 | 201817 |
| 2024-10-16 | 264.09 | $267.39 | 143621 |
| 2024-10-15 | 263.65 | $266.09 | 204000 |
| 2024-10-14 | 263.30 | $268.32 | 136500 |
| 2024-10-11 | 262.69 | $266.00 | 114900 |
| 2024-10-10 | 262.26 | $264.51 | 129948 |
| 2024-10-09 | 261.94 | $264.74 | 144600 |
| 2024-10-08 | 261.54 | $263.10 | 258554 |
| 2024-10-07 | 261.24 | $260.27 | 180200 |
| 2024-10-04 | 261.17 | $263.01 | 138748 |
| 2024-10-03 | 260.76 | $260.32 | 262110 |
| 2024-10-02 | 260.58 | $260.98 | 164200 |
| 2024-10-01 | 260.29 | $260.95 | 254500 |
| 2024-09-30 | 259.96 | $263.29 | 204834 |
| 2024-09-27 | 259.39 | $262.11 | 130600 |
| 2024-09-26 | 258.91 | $263.40 | 115648 |
| 2024-09-25 | 258.26 | $262.26 | 141800 |
| 2024-09-24 | 257.71 | $262.98 | 173900 |
| 2024-09-23 | 257.06 | $262.22 | 126800 |
| 2024-09-20 | 256.46 | $261.42 | 202900 |
| 2024-09-19 | 255.90 | $262.05 | 161500 |
| 2024-09-18 | 255.26 | $257.56 | 208600 |
| 2024-09-17 | 255.04 | $258.35 | 151736 |
| 2024-09-16 | 254.74 | $258.31 | 149134 |
| 2024-09-13 | 254.43 | $257.94 | 127900 |
| 2024-09-12 | 254.13 | $256.57 | 167402 |
| 2024-09-11 | 253.92 | $254.14 | 174140 |
| 2024-09-10 | 253.92 | $251.74 | 213636 |
| 2024-09-09 | 254.12 | $250.68 | 161200 |
| 2024-09-06 | 254.39 | $247.72 | 226500 |
| 2024-09-05 | 254.92 | $252.21 | 177000 |
| 2024-09-04 | 254.95 | $252.84 | 1.3M |
| 2024-09-03 | 254.86 | $253.17 | 210600 |
| 2024-08-30 | 254.66 | $258.69 | 148700 |
| 2024-08-29 | 253.86 | $256.09 | 234600 |
| 2024-08-28 | 253.28 | $256.01 | 283600 |
| 2024-08-27 | 252.69 | $257.63 | 110731 |
| 2024-08-26 | 251.90 | $257.28 | 134222 |
| 2024-08-23 | 251.11 | $257.87 | 196100 |
| 2024-08-22 | 250.23 | $254.87 | 198030 |
| 2024-08-21 | 249.59 | $257.29 | 213500 |
| 2024-08-20 | 248.67 | $256.17 | 183239 |
| 2024-08-19 | 247.85 | $256.72 | 168600 |
| 2024-08-16 | 246.97 | $254.18 | 160600 |
| 2024-08-15 | 246.32 | $253.87 | 150414 |
| 2024-08-14 | 245.70 | $249.45 | 152616 |
| 2024-08-13 | 245.53 | $248.62 | 149400 |
| 2024-08-12 | 245.48 | $244.64 | 131900 |
| 2024-08-09 | 245.88 | $244.47 | 171813 |
| 2024-08-08 | 246.35 | $243.69 | 233532 |
| 2024-08-07 | 246.96 | $237.83 | 305500 |
| 2024-08-06 | 248.21 | $238.91 | 320668 |
| 2024-08-05 | 249.44 | $236.92 | 531105 |
| 2024-08-02 | 250.95 | $244.24 | 272242 |
| 2024-08-01 | 251.80 | $248.98 | 337900 |
| 2024-07-31 | 252.23 | $252.34 | 149141 |
| 2024-07-30 | 252.33 | $248.49 | 162828 |
| 2024-07-29 | 252.81 | $250.01 | 181100 |
| 2024-07-26 | 253.14 | $249.62 | 135800 |
| 2024-07-25 | 253.52 | $246.89 | 245212 |
| 2024-07-24 | 254.18 | $247.79 | 231931 |
| 2024-07-23 | 254.77 | $253.98 | 337126 |
| 2024-07-22 | 254.75 | $254.59 | 212834 |
| 2024-07-19 | 254.66 | $251.69 | 183000 |
| 2024-07-18 | 254.83 | $253.43 | 257000 |
| 2024-07-17 | 254.83 | $255.54 | 185524 |
| 2024-07-16 | 254.61 | $259.26 | 138945 |
| 2024-07-15 | 253.98 | $257.66 | 186400 |
| 2024-07-12 | 253.47 | $256.80 | 155200 |
| 2024-07-11 | 253.00 | $255.34 | 185000 |
| 2024-07-10 | 252.62 | $257.73 | 153400 |
| 2024-07-09 | 251.96 | $255.11 | 176876 |
| 2024-07-08 | 251.49 | $254.64 | 367650 |
| 2024-07-05 | 251.03 | $254.77 | 152035 |
| 2024-07-03 | 250.51 | $253.15 | 137101 |
| 2024-07-02 | 250.09 | $252.16 | 206521 |
| 2024-07-01 | 249.71 | $250.35 | 198919 |
| 2024-06-28 | 249.47 | $249.62 | 765543 |
| 2024-06-27 | 249.25 | $251.65 | 179443 |
| 2024-06-26 | 248.78 | $251.25 | 179024 |
| 2024-06-25 | 248.31 | $250.88 | 520305 |
| 2024-06-24 | 247.85 | $249.92 | 181400 |
| 2024-06-21 | 247.43 | $250.44 | 179216 |
| 2024-06-20 | 246.93 | $250.89 | 202928 |
| 2024-06-18 | 246.35 | $251.50 | 173916 |
| 2024-06-17 | 245.67 | $250.89 | 146400 |
| 2024-06-14 | 245.02 | $249.26 | 151807 |
| 2024-06-13 | 244.49 | $248.72 | 135133 |
| 2024-06-12 | 243.98 | $248.40 | 164674 |
| 2024-06-11 | 243.47 | $246.20 | 152000 |
| 2024-06-10 | 243.13 | $245.64 | 137022 |
| 2024-06-07 | 242.81 | $244.76 | 162700 |
| 2024-06-06 | 242.55 | $245.20 | 171177 |
| 2024-06-05 | 242.20 | $244.99 | 169108 |
| 2024-06-04 | 241.84 | $241.94 | 200800 |
| 2024-06-03 | 241.75 | $241.93 | 170509 |
| 2024-05-31 | 241.62 | $241.51 | 166237 |
| 2024-05-30 | 241.49 | $239.79 | 125220 |
| 2024-05-29 | 241.48 | $240.88 | 158208 |
| 2024-05-28 | 241.31 | $243.26 | 153200 |
| 2024-05-24 | 240.86 | $243.08 | 141900 |
| 2024-05-23 | 240.39 | $241.32 | 156866 |
| 2024-05-22 | 240.04 | $243.17 | 171729 |
| 2024-05-21 | 239.46 | $243.90 | 119508 |
| 2024-05-20 | 238.75 | $243.48 | 121600 |
| 2024-05-17 | 238.02 | $243.09 | 127940 |
| 2024-05-16 | 237.25 | $242.67 | 182000 |
| 2024-05-15 | 236.45 | $243.08 | 263000 |
| 2024-05-14 | 235.55 | $239.97 | 138300 |
| 2024-05-13 | 234.91 | $239.04 | 140115 |
| 2024-05-10 | 234.31 | $239.01 | 179300 |
| 2024-05-09 | 233.70 | $238.38 | 205300 |
| 2024-05-08 | 233.15 | $237.29 | 252302 |
| 2024-05-07 | 232.69 | $237.30 | 138933 |
| 2024-05-06 | 232.24 | $237.30 | 143016 |
| 2024-05-03 | 231.79 | $234.75 | 217400 |
| 2024-05-02 | 231.60 | $231.94 | 161027 |
| 2024-05-01 | 231.70 | $229.42 | 301933 |
| 2024-04-30 | 232.07 | $230.19 | 314200 |
| 2024-04-29 | 232.42 | $233.91 | 209441 |
| 2024-04-26 | 232.43 | $233.54 | 173200 |
| 2024-04-25 | 232.51 | $231.03 | 273022 |
| 2024-04-24 | 232.87 | $231.94 | 164200 |
| 2024-04-23 | 233.18 | $232.22 | 283900 |
| 2024-04-22 | 233.49 | $229.33 | 231700 |
| 2024-04-19 | 234.12 | $227.27 | 235838 |
| 2024-04-18 | 235.01 | $229.35 | 200700 |
| 2024-04-17 | 235.76 | $229.76 | 317800 |
| 2024-04-16 | 236.50 | $230.96 | 393900 |
| 2024-04-15 | 237.15 | $231.44 | 250457 |
| 2024-04-12 | 237.77 | $234.49 | 210529 |
| 2024-04-11 | 238.11 | $237.94 | 375500 |
| 2024-04-10 | 238.11 | $236.02 | 226100 |
| 2024-04-09 | 238.31 | $238.13 | 202200 |
| 2024-04-08 | 238.29 | $238.16 | 388017 |
| 2024-04-05 | 238.25 | $238.00 | 229006 |
| 2024-04-04 | 238.22 | $235.56 | 209432 |
| 2024-04-03 | 238.41 | $238.43 | 226300 |
| 2024-04-02 | 238.31 | $238.16 | 263312 |
| 2024-04-01 | 238.22 | $239.55 | 290804 |
| 2024-03-28 | 237.98 | $239.76 | 1.1M |
| 2024-03-27 | 237.68 | $240.32 | 264100 |
| 2024-03-26 | 237.30 | $238.19 | 177400 |
| 2024-03-25 | 237.10 | $238.69 | 149800 |
| 2024-03-22 | 236.82 | $239.32 | 188700 |
| 2024-03-21 | 236.45 | $240.49 | 201640 |
| 2024-03-20 | 235.94 | $239.72 | 382545 |
| 2024-03-19 | 235.44 | $237.29 | 237100 |
| 2024-03-18 | 235.14 | $236.20 | 201300 |
| 2024-03-15 | 234.90 | $234.75 | 323433 |
| 2024-03-14 | 234.79 | $236.41 | 215745 |
| 2024-03-13 | 234.48 | $237.02 | 172500 |
| 2024-03-12 | 234.07 | $237.37 | 208413 |
| 2024-03-11 | 233.59 | $234.73 | 165063 |
| 2024-03-08 | 233.35 | $235.03 | 192546 |
| 2024-03-07 | 233.05 | $236.56 | 174827 |
| 2024-03-06 | 232.56 | $234.20 | 259371 |
| 2024-03-05 | 232.27 | $232.90 | 171021 |
| 2024-03-04 | 232.07 | $235.42 | 210822 |
| 2024-03-01 | 231.59 | $235.76 | 286514 |
| 2024-02-29 | 231.02 | $233.64 | 808444 |
| 2024-02-28 | 230.60 | $232.62 | 150300 |
| 2024-02-27 | 230.25 | $233.04 | 174900 |
| 2024-02-26 | 229.82 | $232.53 | 191300 |
| 2024-02-23 | 229.40 | $233.43 | 171400 |
| 2024-02-22 | 228.84 | $233.19 | 222500 |
| 2024-02-21 | 228.27 | $228.39 | 230500 |
| 2024-02-20 | 228.12 | $228.25 | 225300 |
| 2024-02-16 | 227.96 | $229.62 | 196300 |
| 2024-02-15 | 227.63 | $230.79 | 192600 |
| 2024-02-14 | 227.13 | $229.42 | 720500 |
| 2024-02-13 | 226.70 | $227.32 | 287706 |
| 2024-02-12 | 226.43 | $230.44 | 215210 |
| 2024-02-09 | 225.81 | $230.54 | 209222 |
| 2024-02-08 | 225.13 | $229.16 | 142328 |
| 2024-02-07 | 224.52 | $228.91 | 649700 |
| 2024-02-06 | 223.89 | $227.07 | 203439 |
| 2024-02-05 | 223.39 | $226.24 | 493010 |
| 2024-02-02 | 222.92 | $227.10 | 260725 |
| 2024-02-01 | 222.30 | $224.75 | 818700 |
| 2024-01-31 | 221.87 | $222.01 | 295200 |
| 2024-01-30 | 221.67 | $225.54 | 302052 |
| 2024-01-29 | 221.10 | $225.75 | 210300 |
| 2024-01-26 | 220.47 | $223.91 | 192000 |
| 2024-01-25 | 220.00 | $224.21 | 183800 |
| 2024-01-24 | 219.48 | $223.10 | 229247 |
| 2024-01-23 | 219.03 | $222.95 | 178100 |
| 2024-01-22 | 218.58 | $222.19 | 227400 |
| 2024-01-19 | 218.16 | $221.68 | 375310 |
| 2024-01-18 | 217.78 | $218.99 | 230200 |
| 2024-01-17 | 217.65 | $217.02 | 210611 |
| 2024-01-16 | 217.71 | $218.21 | 293800 |
| 2024-01-12 | 217.65 | $219.06 | 162351 |
| 2024-01-11 | 217.49 | $219.01 | 164800 |
| 2024-01-10 | 217.31 | $219.00 | 218002 |
| 2024-01-09 | 217.11 | $217.63 | 184700 |
| 2024-01-08 | 217.00 | $218.05 | 236800 |
| 2024-01-05 | 216.81 | $215.02 | 283449 |
| 2024-01-04 | 216.88 | $214.62 | 362911 |
| 2024-01-03 | 216.97 | $215.33 | 210348 |
| 2024-01-02 | 216.97 | $217.09 | 277645 |
| 2023-12-29 | 216.76 | $218.15 | 871403 |
| 2023-12-28 | 216.42 | $219.10 | 263639 |
| 2023-12-27 | 215.93 | $219.03 | 250600 |
| 2023-12-26 | 215.41 | $218.68 | 233717 |
| 2023-12-22 | 214.86 | $217.75 | 240800 |
| 2023-12-21 | 214.37 | $217.27 | 420919 |
| 2023-12-20 | 213.88 | $215.87 | 241815 |
| 2023-12-19 | 213.49 | $219.17 | 263600 |
| 2023-12-18 | 212.73 | $217.85 | 308840 |
| 2023-12-15 | 212.04 | $216.66 | 318900 |
| 2023-12-14 | 211.42 | $216.92 | 349600 |
| 2023-12-13 | 210.72 | $216.26 | 354500 |
| 2023-12-12 | 210.04 | $213.25 | 221502 |
| 2023-12-11 | 209.59 | $212.36 | 278709 |
| 2023-12-08 | 209.17 | $211.26 | 206411 |
| 2023-12-07 | 208.80 | $210.36 | 167500 |
| 2023-12-06 | 208.46 | $208.90 | 394508 |
| 2023-12-05 | 208.23 | $209.65 | 164348 |
| 2023-12-04 | 207.88 | $209.66 | 235617 |
| 2023-12-01 | 207.47 | $210.88 | 219800 |
| 2023-11-30 | 206.88 | $209.63 | 174115 |
| 2023-11-29 | 206.34 | $208.81 | 196600 |
| 2023-11-28 | 205.79 | $208.79 | 213613 |
| 2023-11-27 | 205.16 | $208.62 | 205860 |
| 2023-11-24 | 204.44 | $209.03 | 68900 |
| 2023-11-22 | 203.59 | $208.81 | 156070 |
| 2023-11-21 | 202.68 | $207.91 | 216527 |
| 2023-11-20 | 201.79 | $208.40 | 197520 |
| 2023-11-17 | 200.77 | $206.66 | 246500 |
| 2023-11-16 | 199.85 | $206.43 | 218000 |
| 2023-11-15 | 198.91 | $206.21 | 319419 |
| 2023-11-14 | 197.94 | $205.84 | 261435 |
| 2023-11-13 | 196.98 | $201.83 | 181237 |
| 2023-11-10 | 196.39 | $201.95 | 224900 |
| 2023-11-09 | 195.77 | $198.84 | 189300 |
| 2023-11-08 | 195.44 | $200.44 | 218800 |
| 2023-11-07 | 194.96 | $200.30 | 178534 |
| 2023-11-06 | 194.49 | $199.51 | 229800 |
| 2023-11-03 | 194.09 | $199.25 | 190700 |
| 2023-11-02 | 193.70 | $197.26 | 360712 |
| 2023-11-01 | 193.49 | $193.68 | 320308 |
| 2023-10-31 | 193.62 | $191.48 | 274138 |
| 2023-10-30 | 193.97 | $190.27 | 247655 |
| 2023-10-27 | 194.47 | $188.00 | 408400 |
| 2023-10-26 | 195.21 | $188.85 | 353778 |
| 2023-10-25 | 195.91 | $191.20 | 336700 |
| 2023-10-24 | 196.40 | $194.05 | 176920 |
| 2023-10-23 | 196.63 | $192.58 | 269740 |
| 2023-10-20 | 197.02 | $192.94 | 263139 |
| 2023-10-19 | 197.40 | $195.38 | 248804 |
| 2023-10-18 | 197.56 | $197.11 | 208335 |
| 2023-10-17 | 197.58 | $199.80 | 182834 |
| 2023-10-16 | 197.35 | $199.90 | 231600 |
| 2023-10-13 | 197.14 | $197.72 | 190828 |
| 2023-10-12 | 197.16 | $198.88 | 328635 |
| 2023-10-11 | 197.11 | $200.08 | 124117 |
| 2023-10-10 | 196.96 | $199.27 | 287500 |
| 2023-10-09 | 196.92 | $198.11 | 210200 |
| 2023-10-06 | 197.02 | $196.94 | 248600 |
| 2023-10-05 | 197.27 | $194.50 | 278987 |
| 2023-10-04 | 197.80 | $194.51 | 294700 |
| 2023-10-03 | 198.37 | $193.06 | 252100 |
| 2023-10-02 | 199.14 | $195.79 | 183700 |
| 2023-09-29 | 199.71 | $195.69 | 884937 |
| 2023-09-28 | 200.33 | $196.28 | 215400 |
| 2023-09-27 | 200.94 | $195.17 | 333556 |
| 2023-09-26 | 201.71 | $195.09 | 297200 |
| 2023-09-25 | 202.52 | $198.02 | 207943 |
| 2023-09-22 | 203.07 | $197.25 | 213021 |
| 2023-09-21 | 203.70 | $197.62 | 222025 |
| 2023-09-20 | 204.33 | $201.56 | 214100 |
| 2023-09-19 | 204.57 | $203.56 | 181900 |
| 2023-09-18 | 204.61 | $204.03 | 135500 |
| 2023-09-15 | 204.58 | $203.75 | 205800 |
| 2023-09-14 | 204.56 | $206.31 | 152454 |
| 2023-09-13 | 204.27 | $204.71 | 140137 |
| 2023-09-12 | 204.13 | $204.36 | 169100 |
| 2023-09-11 | 204.02 | $205.69 | 155500 |
| 2023-09-08 | 203.77 | $204.18 | 142824 |
| 2023-09-07 | 203.67 | $203.88 | 139712 |
| 2023-09-06 | 203.59 | $204.45 | 146848 |
| 2023-09-05 | 203.47 | $205.83 | 116800 |
| 2023-09-01 | 203.22 | $206.53 | 130025 |
| 2023-08-31 | 202.89 | $206.16 | 144400 |
| 2023-08-30 | 202.59 | $206.31 | 159800 |
| 2023-08-29 | 202.27 | $205.44 | 208428 |
| 2023-08-28 | 202.06 | $202.57 | 145200 |
| 2023-08-25 | 202.15 | $201.25 | 163700 |
| 2023-08-24 | 202.41 | $199.88 | 181500 |
| 2023-08-23 | 202.83 | $202.74 | 235700 |
| 2023-08-22 | 203.00 | $200.44 | 235608 |
| 2023-08-21 | 203.44 | $201.02 | 230224 |
| 2023-08-18 | 203.85 | $199.66 | 312100 |
| 2023-08-17 | 204.43 | $199.47 | 214000 |
| 2023-08-16 | 205.06 | $201.12 | 231606 |
| 2023-08-15 | 205.57 | $202.61 | 139823 |
| 2023-08-14 | 205.96 | $204.88 | 194800 |
| 2023-08-11 | 206.14 | $203.70 | 141137 |
| 2023-08-10 | 206.45 | $204.02 | 217500 |
| 2023-08-09 | 206.73 | $203.82 | 121515 |
| 2023-08-08 | 207.03 | $205.35 | 362416 |
| 2023-08-07 | 207.18 | $206.20 | 140100 |
| 2023-08-04 | 207.22 | $204.52 | 196100 |
| 2023-08-03 | 207.40 | $205.44 | 173900 |
| 2023-08-02 | 207.47 | $206.08 | 156521 |
| 2023-08-01 | 207.47 | $209.06 | 141819 |
| 2023-07-31 | 207.15 | $209.59 | 124742 |
| 2023-07-28 | 206.75 | $209.21 | 203100 |
| 2023-07-27 | 206.34 | $207.17 | 187422 |
| 2023-07-26 | 206.09 | $208.50 | 168411 |
| 2023-07-25 | 205.67 | $208.53 | 155535 |
| 2023-07-24 | 205.20 | $207.91 | 134126 |
| 2023-07-21 | 204.74 | $207.11 | 173805 |
| 2023-07-20 | 204.32 | $206.97 | 643610 |
| 2023-07-19 | 203.88 | $208.39 | 253400 |
| 2023-07-18 | 203.27 | $208.09 | 186800 |
| 2023-07-17 | 202.65 | $206.46 | 188535 |
| 2023-07-14 | 202.17 | $205.73 | 216300 |
| 2023-07-13 | 201.74 | $205.85 | 168400 |
| 2023-07-12 | 201.26 | $204.08 | 195705 |
| 2023-07-11 | 200.92 | $202.54 | 151600 |
| 2023-07-10 | 200.70 | $201.10 | 143710 |
| 2023-07-07 | 200.60 | $200.53 | 149800 |
| 2023-07-06 | 200.52 | $200.98 | 156600 |
| 2023-07-05 | 200.38 | $202.71 | 234900 |
| 2023-07-03 | 200.03 | $203.09 | 92400 |
| 2023-06-30 | 199.62 | $202.72 | 181600 |
| 2023-06-29 | 199.19 | $200.31 | 179044 |
| 2023-06-28 | 198.95 | $199.66 | 899146 |
| 2023-06-27 | 198.73 | $199.44 | 154200 |
| 2023-06-26 | 198.49 | $197.23 | 175300 |
| 2023-06-23 | 198.43 | $198.12 | 136600 |
| 2023-06-22 | 198.24 | $200.29 | 244203 |
| 2023-06-21 | 197.78 | $199.54 | 164700 |
| 2023-06-20 | 197.36 | $200.72 | 176508 |
| 2023-06-16 | 196.78 | $201.66 | 225300 |
| 2023-06-15 | 196.06 | $202.40 | 214933 |
| 2023-06-14 | 195.20 | $199.86 | 212547 |
| 2023-06-13 | 194.53 | $199.72 | 163900 |
| 2023-06-12 | 193.82 | $198.28 | 198000 |
| 2023-06-09 | 193.20 | $196.66 | 260102 |
| 2023-06-08 | 192.69 | $196.18 | 116217 |
| 2023-06-07 | 192.19 | $194.85 | 151200 |
| 2023-06-06 | 191.78 | $195.79 | 181933 |
| 2023-06-05 | 191.25 | $195.30 | 200560 |
| 2023-06-02 | 190.73 | $195.69 | 239523 |
| 2023-06-01 | 190.12 | $192.87 | 175326 |
| 2023-05-31 | 189.74 | $190.91 | 176519 |
| 2023-05-30 | 189.54 | $191.91 | 183248 |
| 2023-05-26 | 189.23 | $191.87 | 226820 |
| 2023-05-25 | 188.91 | $189.11 | 267700 |
| 2023-05-24 | 188.85 | $187.74 | 177533 |
| 2023-05-23 | 188.91 | $189.04 | 188300 |
| 2023-05-22 | 188.82 | $191.20 | 148200 |
| 2023-05-19 | 188.51 | $191.05 | 170517 |
| 2023-05-18 | 188.20 | $191.40 | 218262 |
| 2023-05-17 | 187.84 | $189.49 | 178314 |
| 2023-05-16 | 187.66 | $187.20 | 174812 |
| 2023-05-15 | 187.71 | $188.57 | 186310 |
| 2023-05-12 | 187.63 | $187.93 | 163004 |
| 2023-05-11 | 187.61 | $188.21 | 148110 |
| 2023-05-10 | 187.56 | $188.52 | 158322 |
| 2023-05-09 | 187.48 | $187.50 | 174500 |
| 2023-05-08 | 187.48 | $188.33 | 145014 |
| 2023-05-05 | 187.41 | $188.19 | 176800 |
| 2023-05-04 | 187.33 | $184.84 | 200800 |
| 2023-05-03 | 187.59 | $186.07 | 178543 |
| 2023-05-02 | 187.73 | $187.25 | 251100 |
| 2023-05-01 | 187.75 | $189.47 | 164000 |
| 2023-04-28 | 187.55 | $189.53 | 145033 |
| 2023-04-27 | 187.33 | $188.03 | 148500 |
| 2023-04-26 | 187.22 | $184.38 | 215148 |
| 2023-04-25 | 187.44 | $185.10 | 259732 |
| 2023-04-24 | 187.57 | $188.12 | 158842 |
| 2023-04-21 | 187.38 | $187.95 | 191324 |
| 2023-04-20 | 187.16 | $187.89 | 158600 |
| 2023-04-19 | 186.91 | $188.97 | 170026 |
| 2023-04-18 | 186.53 | $188.97 | 224639 |
| 2023-04-17 | 186.11 | $188.82 | 219820 |
| 2023-04-14 | 185.65 | $188.22 | 158638 |
| 2023-04-13 | 185.22 | $188.65 | 176811 |
| 2023-04-12 | 184.69 | $186.15 | 184926 |
| 2023-04-11 | 184.37 | $186.85 | 246408 |
| 2023-04-10 | 183.93 | $186.84 | 221801 |
| 2023-04-06 | 183.43 | $186.69 | 208505 |
| 2023-04-05 | 182.92 | $185.97 | 215700 |
| 2023-04-04 | 182.45 | $186.50 | 169505 |
| 2023-04-03 | 181.91 | $187.50 | 621200 |
| 2023-03-31 | 181.26 | $186.81 | 236500 |
| 2023-03-30 | 180.67 | $184.30 | 164963 |
| 2023-03-29 | 180.30 | $183.11 | 442817 |
| 2023-03-28 | 180.03 | $180.51 | 288500 |
| 2023-03-27 | 180.02 | $180.91 | 208100 |
| 2023-03-24 | 179.96 | $180.52 | 346235 |
| 2023-03-23 | 179.95 | $179.43 | 209105 |
| 2023-03-22 | 180.06 | $179.74 | 239250 |
| 2023-03-21 | 180.15 | $182.80 | 176161 |
| 2023-03-20 | 179.94 | $180.37 | 194003 |
| 2023-03-17 | 179.99 | $178.81 | 358201 |
| 2023-03-16 | 180.23 | $180.86 | 463460 |
| 2023-03-15 | 180.31 | $177.77 | 460600 |
| 2023-03-14 | 180.74 | $178.83 | 246300 |
| 2023-03-13 | 181.11 | $175.73 | 295900 |
| 2023-03-10 | 181.83 | $175.96 | 391715 |
| 2023-03-09 | 182.57 | $178.72 | 200700 |
| 2023-03-08 | 183.09 | $182.16 | 170233 |
| 2023-03-07 | 183.32 | $181.82 | 207300 |
| 2023-03-06 | 183.61 | $184.69 | 167703 |
| 2023-03-03 | 183.63 | $184.59 | 185300 |
| 2023-03-02 | 183.70 | $181.63 | 300600 |
| 2023-03-01 | 184.08 | $180.16 | 234624 |
| 2023-02-28 | 184.62 | $181.02 | 377313 |
| 2023-02-27 | 185.08 | $181.63 | 170736 |
| 2023-02-24 | 185.51 | $180.92 | 213000 |
| 2023-02-23 | 186.02 | $182.94 | 275029 |
| 2023-02-22 | 186.33 | $181.99 | 231826 |
| 2023-02-21 | 186.74 | $182.22 | 165842 |
| 2023-02-17 | 187.13 | $185.97 | 180962 |
| 2023-02-16 | 187.14 | $186.56 | 172200 |
| 2023-02-15 | 187.04 | $189.20 | 294732 |
| 2023-02-14 | 186.64 | $188.38 | 160500 |
| 2023-02-13 | 186.29 | $188.42 | 125300 |
| 2023-02-10 | 185.89 | $186.08 | 184739 |
| 2023-02-09 | 185.70 | $185.81 | 228228 |
| 2023-02-08 | 185.51 | $187.54 | 216300 |
| 2023-02-07 | 185.10 | $189.54 | 157100 |
| 2023-02-06 | 184.44 | $187.05 | 151732 |
| 2023-02-03 | 183.97 | $188.19 | 236600 |
| 2023-02-02 | 183.32 | $190.36 | 238238 |
| 2023-02-01 | 182.39 | $187.39 | 250189 |
| 2023-01-31 | 181.67 | $185.47 | 210900 |
| 2023-01-30 | 181.08 | $182.68 | 332000 |
| 2023-01-27 | 180.72 | $185.17 | 213200 |
| 2023-01-26 | 180.06 | $184.66 | 134819 |
| 2023-01-25 | 179.39 | $182.45 | 224400 |
| 2023-01-24 | 178.90 | $182.43 | 156758 |
| 2023-01-23 | 178.36 | $182.72 | 232900 |
| 2023-01-20 | 177.77 | $180.43 | 316900 |
| 2023-01-19 | 177.37 | $177.05 | 239300 |
| 2023-01-18 | 177.27 | $178.37 | 363102 |
| 2023-01-17 | 177.04 | $181.28 | 295525 |
| 2023-01-13 | 176.51 | $181.53 | 227400 |
| 2023-01-12 | 175.96 | $180.84 | 232437 |
| 2023-01-11 | 175.48 | $180.17 | 223500 |
| 2023-01-10 | 175.08 | $177.80 | 152340 |
| 2023-01-09 | 174.91 | $176.64 | 221500 |
| 2023-01-06 | 174.87 | $176.53 | 300316 |
| 2023-01-05 | 174.86 | $172.79 | 313700 |
| 2023-01-04 | 175.23 | $174.79 | 371823 |
| 2023-01-03 | 175.44 | $173.46 | 324300 |
| 2022-12-30 | 175.85 | $174.20 | 562600 |
| 2022-12-29 | 176.23 | $174.56 | 519800 |
| 2022-12-28 | 176.64 | $171.63 | 772733 |
| 2022-12-27 | 177.37 | $173.65 | 410700 |
| 2022-12-23 | 177.93 | $174.39 | 367747 |
| 2022-12-22 | 178.47 | $173.45 | 513234 |
| 2022-12-21 | 179.15 | $176.71 | 314600 |
| 2022-12-20 | 179.54 | $174.16 | 443600 |
| 2022-12-19 | 180.20 | $173.74 | 352434 |
| 2022-12-16 | 180.93 | $175.54 | 536805 |
| 2022-12-15 | 181.52 | $177.60 | 425100 |
| 2022-12-14 | 181.92 | $182.24 | 244100 |
| 2022-12-13 | 181.88 | $183.30 | 473515 |
| 2022-12-12 | 181.72 | $181.85 | 617731 |
| 2022-12-09 | 181.70 | $179.28 | 203637 |
| 2022-12-08 | 181.93 | $180.62 | 290123 |
| 2022-12-07 | 181.99 | $179.19 | 224238 |
| 2022-12-06 | 182.16 | $179.52 | 287209 |
| 2022-12-05 | 182.27 | $182.27 | 274245 |
| 2022-12-02 | 182.06 | $185.66 | 1.1M |
| 2022-12-01 | 181.45 | $185.90 | 386000 |
| 2022-11-30 | 180.76 | $185.93 | 297800 |
| 2022-11-29 | 180.01 | $180.11 | 230812 |
| 2022-11-28 | 179.79 | $180.53 | 301544 |
| 2022-11-25 | 179.53 | $183.34 | 74631 |
| 2022-11-23 | 178.95 | $183.42 | 207800 |
| 2022-11-22 | 178.32 | $182.20 | 194915 |
| 2022-11-21 | 177.77 | $179.82 | 205048 |
| 2022-11-18 | 177.42 | $180.65 | 310400 |
| 2022-11-17 | 176.95 | $179.88 | 307032 |
| 2022-11-16 | 176.48 | $180.46 | 400300 |
| 2022-11-15 | 175.91 | $182.07 | 270415 |
| 2022-11-14 | 175.12 | $180.43 | 359210 |
| 2022-11-11 | 174.42 | $182.02 | 297100 |
| 2022-11-10 | 173.49 | $180.17 | 446129 |
| 2022-11-09 | 172.67 | $170.57 | 406900 |
| 2022-11-08 | 172.72 | $174.24 | 473130 |
| 2022-11-07 | 172.38 | $173.24 | 382300 |
| 2022-11-04 | 172.09 | $171.62 | 904500 |
| 2022-11-03 | 171.93 | $169.44 | 686614 |
| 2022-11-02 | 171.99 | $171.22 | 437512 |
| 2022-11-01 | 171.88 | $175.74 | 339000 |
| 2022-10-31 | 171.32 | $176.46 | 348748 |
| 2022-10-28 | 170.66 | $177.66 | 440506 |
| 2022-10-27 | 169.82 | $173.66 | 843300 |
| 2022-10-26 | 169.32 | $174.44 | 588700 |
| 2022-10-25 | 168.72 | $175.87 | 357500 |
| 2022-10-24 | 167.94 | $172.96 | 443203 |
| 2022-10-21 | 167.40 | $170.92 | 638818 |
| 2022-10-20 | 167.05 | $167.06 | 716900 |
| 2022-10-19 | 167.09 | $168.36 | 902900 |
| 2022-10-18 | 167.03 | $169.64 | 766200 |
| 2022-10-17 | 166.88 | $167.55 | 450903 |
| 2022-10-14 | 166.98 | $163.27 | 905597 |
| 2022-10-13 | 167.56 | $167.18 | 1.2M |
| 2022-10-12 | 167.82 | $162.98 | 642900 |
| 2022-10-11 | 168.56 | $163.47 | 1.4M |
| 2022-10-10 | 169.34 | $164.68 | 446448 |
| 2022-10-07 | 170.11 | $166.00 | 805433 |
| 2022-10-06 | 170.85 | $170.89 | 880046 |
| 2022-10-05 | 171.19 | $172.55 | 776314 |
| 2022-10-04 | 171.41 | $173.15 | 633136 |
| 2022-10-03 | 171.61 | $167.75 | 717082 |
| 2022-09-30 | 172.37 | $163.56 | 1.3M |
| 2022-09-29 | 173.62 | $166.01 | 1.6M |
| 2022-09-28 | 174.70 | $169.44 | 943140 |
| 2022-09-27 | 175.52 | $166.13 | 1.1M |
| 2022-09-26 | 176.74 | $166.46 | 901100 |
| 2022-09-23 | 178.01 | $168.23 | 1.2M |
| 2022-09-22 | 179.24 | $172.10 | 710900 |
| 2022-09-21 | 180.17 | $173.49 | 283911 |
| 2022-09-20 | 181.05 | $176.57 | 674406 |
| 2022-09-19 | 181.69 | $178.56 | 220934 |
| 2022-09-16 | 182.21 | $177.25 | 603889 |
| 2022-09-15 | 182.95 | $178.71 | 256827 |
| 2022-09-14 | 183.62 | $180.75 | 259902 |
| 2022-09-13 | 184.18 | $180.02 | 316529 |
| 2022-09-12 | 184.89 | $188.28 | 246914 |
| 2022-09-09 | 184.85 | $186.25 | 298615 |
| 2022-09-08 | 185.03 | $183.25 | 300900 |
| 2022-09-07 | 185.54 | $181.93 | 492023 |
| 2022-09-06 | 186.20 | $178.69 | 473340 |
| 2022-09-02 | 187.23 | $179.40 | 341726 |
| 2022-09-01 | 188.24 | $181.26 | 836040 |
| 2022-08-31 | 189.11 | $180.90 | 394734 |
| 2022-08-30 | 190.05 | $182.27 | 370200 |
| 2022-08-29 | 190.89 | $184.26 | 257200 |
| 2022-08-26 | 191.55 | $185.48 | 283718 |
| 2022-08-25 | 192.12 | $192.02 | 222444 |
| 2022-08-24 | 192.02 | $189.24 | 174800 |
| 2022-08-23 | 192.17 | $188.66 | 184200 |
| 2022-08-22 | 192.32 | $189.07 | 213400 |
| 2022-08-19 | 192.39 | $193.19 | 579738 |
| 2022-08-18 | 192.01 | $195.82 | 141800 |
| 2022-08-17 | 191.32 | $195.46 | 147700 |
| 2022-08-16 | 190.59 | $196.95 | 175820 |
| 2022-08-15 | 189.64 | $196.64 | 190600 |
| 2022-08-12 | 188.61 | $195.78 | 227500 |
| 2022-08-11 | 187.57 | $192.44 | 391500 |
| 2022-08-10 | 186.75 | $192.58 | 222292 |
| 2022-08-09 | 185.83 | $188.43 | 177230 |
| 2022-08-08 | 185.23 | $189.35 | 233000 |
| 2022-08-05 | 184.48 | $189.48 | 144000 |
| 2022-08-04 | 183.67 | $189.80 | 259320 |
| 2022-08-03 | 182.76 | $189.81 | 243200 |
| 2022-08-02 | 181.79 | $186.76 | 271050 |
| 2022-08-01 | 181.05 | $187.80 | 202611 |
| 2022-07-29 | 180.15 | $188.21 | 187920 |
| 2022-07-28 | 179.14 | $185.61 | 278200 |
| 2022-07-27 | 178.31 | $183.28 | 457436 |
| 2022-07-26 | 177.67 | $178.52 | 397730 |
| 2022-07-25 | 177.47 | $180.82 | 374481 |
| 2022-07-22 | 177.04 | $180.69 | 307700 |
| 2022-07-21 | 176.59 | $182.57 | 390901 |
| 2022-07-20 | 175.91 | $180.62 | 323366 |
| 2022-07-19 | 175.38 | $179.41 | 431700 |
| 2022-07-18 | 174.90 | $174.60 | 531809 |
| 2022-07-15 | 174.85 | $176.04 | 307800 |
| 2022-07-14 | 174.64 | $172.74 | 1.2M |
| 2022-07-13 | 174.74 | $173.28 | 754408 |
| 2022-07-12 | 174.78 | $174.11 | 396307 |
| 2022-07-11 | 174.76 | $175.74 | 254800 |
| 2022-07-08 | 174.62 | $177.95 | 444052 |
| 2022-07-07 | 174.32 | $178.09 | 332300 |
| 2022-07-06 | 174.06 | $175.32 | 556939 |
| 2022-07-05 | 174.13 | $174.82 | 414700 |
| 2022-07-01 | 174.30 | $174.20 | 603600 |
| 2022-06-30 | 174.62 | $172.35 | 1.1M |
| 2022-06-29 | 175.18 | $173.91 | 465800 |
| 2022-06-28 | 175.66 | $174.11 | 663349 |
| 2022-06-27 | 176.20 | $177.82 | 511616 |
| 2022-06-24 | 176.42 | $178.44 | 634030 |
| 2022-06-23 | 176.59 | $173.04 | 787500 |
| 2022-06-22 | 177.31 | $171.84 | 886814 |
| 2022-06-21 | 178.19 | $172.05 | 592300 |
| 2022-06-17 | 179.08 | $167.83 | 954300 |
| 2022-06-16 | 180.42 | $167.29 | 2.2M |
| 2022-06-15 | 181.87 | $173.13 | 886300 |
| 2022-06-14 | 182.82 | $170.54 | 1.3M |
| 2022-06-13 | 184.08 | $171.08 | 716538 |
| 2022-06-10 | 185.35 | $178.09 | 489896 |
| 2022-06-09 | 185.96 | $183.57 | 523000 |
| 2022-06-08 | 186.02 | $188.17 | 335410 |
| 2022-06-07 | 185.62 | $190.06 | 252365 |
| 2022-06-06 | 184.99 | $188.14 | 316100 |
| 2022-06-03 | 184.55 | $187.64 | 310500 |
| 2022-06-02 | 184.17 | $190.82 | 479918 |
| 2022-06-01 | 183.51 | $187.13 | 431427 |
| 2022-05-31 | 183.23 | $188.62 | 402400 |
| 2022-05-27 | 182.81 | $189.83 | 292500 |
| 2022-05-26 | 182.27 | $185.12 | 953448 |
| 2022-05-25 | 182.23 | $181.50 | 612804 |
| 2022-05-24 | 182.58 | $179.64 | 607500 |
| 2022-05-23 | 183.17 | $181.38 | 629000 |
| 2022-05-20 | 183.66 | $178.14 | 681804 |
| 2022-05-19 | 184.55 | $178.11 | 564353 |
| 2022-05-18 | 185.54 | $179.02 | 784121 |
| 2022-05-17 | 186.58 | $186.47 | 465900 |
| 2022-05-16 | 186.98 | $182.79 | 422500 |
| 2022-05-13 | 187.83 | $183.69 | 604439 |
| 2022-05-12 | 188.68 | $179.09 | 1.6M |
| 2022-05-11 | 190.08 | $179.13 | 1.7M |
| 2022-05-10 | 191.59 | $182.35 | 1.1M |
| 2022-05-09 | 192.89 | $181.86 | 746300 |
| 2022-05-06 | 194.34 | $188.23 | 943418 |
| 2022-05-05 | 195.28 | $189.45 | 733700 |
| 2022-05-04 | 196.18 | $196.73 | 993400 |
| 2022-05-03 | 196.44 | $191.08 | 831248 |
| 2022-05-02 | 197.33 | $190.33 | 837300 |
| 2022-04-29 | 198.38 | $189.07 | 471786 |
| 2022-04-28 | 199.64 | $196.33 | 787542 |
| 2022-04-27 | 200.28 | $191.45 | 753505 |
| 2022-04-26 | 201.49 | $191.15 | 640305 |
| 2022-04-25 | 202.82 | $196.83 | 534922 |
| 2022-04-22 | 203.66 | $195.61 | 434732 |
| 2022-04-21 | 204.68 | $201.06 | 285517 |
| 2022-04-20 | 205.19 | $204.34 | 250000 |
| 2022-04-19 | 205.40 | $204.77 | 252700 |
| 2022-04-18 | 205.58 | $201.25 | 258000 |
| 2022-04-14 | 206.11 | $201.51 | 312817 |
| 2022-04-13 | 206.63 | $204.10 | 370400 |
| 2022-04-12 | 206.88 | $201.53 | 307463 |
| 2022-04-11 | 207.34 | $202.44 | 328900 |
| 2022-04-08 | 207.66 | $205.85 | 246241 |
| 2022-04-07 | 207.60 | $206.55 | 398234 |
| 2022-04-06 | 207.43 | $205.63 | 471710 |
| 2022-04-05 | 207.29 | $207.91 | 296600 |
| 2022-04-04 | 206.86 | $210.78 | 224300 |
| 2022-04-01 | 206.08 | $209.06 | 182045 |
| 2022-03-31 | 205.40 | $208.49 | 329405 |
| 2022-03-30 | 204.75 | $211.29 | 916938 |
| 2022-03-29 | 203.78 | $212.87 | 640250 |
| 2022-03-28 | 202.60 | $210.00 | 565837 |
| 2022-03-25 | 201.65 | $208.36 | 492000 |
| 2022-03-24 | 200.82 | $207.47 | 966800 |
| 2022-03-23 | 200.03 | $204.52 | 451345 |
| 2022-03-22 | 199.48 | $207.79 | 492400 |
| 2022-03-21 | 198.56 | $205.14 | 408200 |
| 2022-03-18 | 197.88 | $205.40 | 512000 |
| 2022-03-17 | 197.15 | $202.91 | 445108 |
| 2022-03-16 | 196.67 | $200.23 | 332811 |
| 2022-03-15 | 196.49 | $195.49 | 290200 |
| 2022-03-14 | 196.78 | $191.25 | 474700 |
| 2022-03-11 | 197.54 | $193.14 | 290829 |
| 2022-03-10 | 198.19 | $195.72 | 396818 |
| 2022-03-09 | 198.67 | $196.85 | 488848 |
| 2022-03-08 | 199.09 | $191.39 | 641746 |
| 2022-03-07 | 200.11 | $192.79 | 421200 |
| 2022-03-04 | 201.06 | $198.87 | 383290 |
| 2022-03-03 | 201.47 | $200.71 | 274800 |
| 2022-03-02 | 201.74 | $202.11 | 392831 |
| 2022-03-01 | 201.92 | $198.42 | 409212 |
| 2022-02-28 | 202.50 | $201.63 | 391300 |
| 2022-02-25 | 202.78 | $201.96 | 626407 |
| 2022-02-24 | 203.01 | $197.49 | 1.3M |
| 2022-02-23 | 203.68 | $194.30 | 1.0M |
| 2022-02-22 | 204.69 | $197.98 | 590101 |
| 2022-02-18 | 205.36 | $200.23 | 436300 |
| 2022-02-17 | 205.83 | $201.78 | 296909 |
| 2022-02-16 | 206.17 | $206.37 | 370700 |
| 2022-02-15 | 206.09 | $206.30 | 289502 |
| 2022-02-14 | 206.03 | $202.85 | 255414 |
| 2022-02-11 | 206.36 | $203.53 | 406400 |
| 2022-02-10 | 206.68 | $207.78 | 218026 |
| 2022-02-09 | 206.64 | $211.48 | 283035 |
| 2022-02-08 | 206.27 | $208.17 | 233735 |
| 2022-02-07 | 206.26 | $206.46 | 200349 |
| 2022-02-04 | 206.45 | $207.18 | 266016 |
| 2022-02-03 | 206.61 | $205.80 | 331800 |
| 2022-02-02 | 206.96 | $210.96 | 336143 |
| 2022-02-01 | 206.87 | $209.42 | 461200 |
| 2022-01-31 | 206.98 | $207.77 | 410433 |
| 2022-01-28 | 207.31 | $203.66 | 789916 |
| 2022-01-27 | 208.12 | $198.56 | 638435 |
| 2022-01-26 | 209.52 | $199.77 | 1.3M |
| 2022-01-25 | 210.91 | $200.25 | 766843 |
| 2022-01-24 | 212.36 | $202.99 | 1.1M |
| 2022-01-21 | 213.62 | $202.14 | 983147 |
| 2022-01-20 | 215.04 | $206.23 | 297139 |
| 2022-01-19 | 216.12 | $208.60 | 498752 |
| 2022-01-18 | 216.99 | $210.70 | 322465 |
| 2022-01-14 | 217.68 | $214.64 | 226500 |
| 2022-01-13 | 218.00 | $214.52 | 298030 |
| 2022-01-12 | 218.35 | $217.87 | 236141 |
| 2022-01-11 | 218.37 | $217.31 | 376102 |
| 2022-01-10 | 218.45 | $215.23 | 457216 |
| 2022-01-07 | 218.73 | $215.55 | 245109 |
| 2022-01-06 | 219.00 | $216.46 | 299600 |
| 2022-01-05 | 219.18 | $216.70 | 400100 |
| 2022-01-04 | 219.35 | $221.24 | 228238 |
| 2022-01-03 | 219.05 | $221.63 | 490700 |
| 2021-12-31 | 218.66 | $221.02 | 1.1M |
| 2021-12-30 | 218.29 | $220.97 | 214500 |
| 2021-12-29 | 217.88 | $221.71 | 224700 |
| 2021-12-28 | 217.35 | $221.40 | 266310 |
| 2021-12-27 | 216.83 | $221.75 | 202207 |
| 2021-12-23 | 216.24 | $219.55 | 209107 |
| 2021-12-22 | 215.86 | $218.26 | 287100 |
| 2021-12-21 | 215.60 | $216.12 | 264800 |
| 2021-12-20 | 215.56 | $212.09 | 396600 |
| 2021-12-17 | 215.93 | $214.62 | 274900 |
| 2021-12-16 | 216.09 | $216.42 | 329607 |
| 2021-12-15 | 216.09 | $218.53 | 374043 |
| 2021-12-14 | 215.90 | $215.15 | 257000 |
| 2021-12-13 | 216.05 | $216.85 | 210400 |
| 2021-12-10 | 216.04 | $218.67 | 333100 |
| 2021-12-09 | 215.85 | $216.97 | 1.3M |
| 2021-12-08 | 215.83 | $218.75 | 134444 |
| 2021-12-07 | 215.63 | $217.84 | 196200 |
| 2021-12-06 | 215.54 | $213.28 | 291700 |
| 2021-12-03 | 215.90 | $210.97 | 294500 |
| 2021-12-02 | 216.52 | $213.04 | 348711 |
| 2021-12-01 | 216.96 | $209.91 | 353300 |
| 2021-11-30 | 217.74 | $212.90 | 342629 |
| 2021-11-29 | 218.24 | $217.09 | 236100 |
| 2021-11-26 | 218.33 | $214.58 | 263614 |
| 2021-11-24 | 218.66 | $219.01 | 226335 |
| 2021-11-23 | 218.54 | $218.43 | 322041 |
| 2021-11-22 | 218.45 | $218.28 | 192600 |
| 2021-11-19 | 218.35 | $219.31 | 600300 |
| 2021-11-18 | 218.12 | $219.73 | 168646 |
| 2021-11-17 | 217.82 | $219.29 | 204041 |
| 2021-11-16 | 217.52 | $219.92 | 154537 |
| 2021-11-15 | 217.13 | $218.92 | 238739 |
| 2021-11-12 | 216.79 | $218.85 | 131502 |
| 2021-11-11 | 216.40 | $217.10 | 149233 |
| 2021-11-10 | 216.14 | $216.97 | 194342 |
| 2021-11-09 | 215.83 | $218.94 | 253200 |
| 2021-11-08 | 215.26 | $219.63 | 144109 |
| 2021-11-05 | 214.54 | $219.18 | 143478 |
| 2021-11-04 | 213.80 | $218.55 | 244804 |
| 2021-11-03 | 213.05 | $217.62 | 191866 |
| 2021-11-02 | 212.33 | $216.19 | 189300 |
| 2021-11-01 | 211.68 | $215.41 | 233519 |
| 2021-10-29 | 211.02 | $215.10 | 190800 |
| 2021-10-28 | 210.35 | $214.63 | 136705 |
| 2021-10-27 | 209.65 | $212.42 | 208187 |
| 2021-10-26 | 209.12 | $213.72 | 146600 |
| 2021-10-25 | 208.41 | $213.53 | 160214 |
| 2021-10-22 | 207.69 | $212.39 | 184500 |
| 2021-10-21 | 207.06 | $212.86 | 164408 |
| 2021-10-20 | 206.36 | $212.19 | 197610 |
| 2021-10-19 | 205.70 | $211.35 | 151660 |
| 2021-10-18 | 205.08 | $209.81 | 188701 |
| 2021-10-15 | 204.58 | $209.04 | 243042 |
| 2021-10-14 | 204.15 | $207.50 | 189514 |
| 2021-10-13 | 203.87 | $203.99 | 160610 |
| 2021-10-12 | 203.95 | $203.09 | 214240 |
| 2021-10-11 | 204.15 | $203.39 | 126600 |
| 2021-10-08 | 204.34 | $204.86 | 165000 |
| 2021-10-07 | 204.41 | $205.36 | 144041 |
| 2021-10-06 | 204.46 | $203.54 | 390900 |
| 2021-10-05 | 204.71 | $202.52 | 244517 |
| 2021-10-04 | 205.11 | $200.26 | 359300 |
| 2021-10-01 | 205.78 | $203.23 | 406602 |
| 2021-09-30 | 206.20 | $200.92 | 389085 |
| 2021-09-29 | 206.90 | $203.08 | 439238 |
| 2021-09-28 | 207.44 | $202.88 | 322900 |
| 2021-09-27 | 208.03 | $207.33 | 143900 |
| 2021-09-24 | 208.22 | $208.02 | 198843 |
| 2021-09-23 | 208.35 | $208.38 | 251325 |
| 2021-09-22 | 208.45 | $205.90 | 341400 |
| 2021-09-21 | 208.81 | $204.04 | 491000 |
| 2021-09-20 | 209.37 | $203.96 | 453922 |
| 2021-09-17 | 209.95 | $207.63 | 144800 |
| 2021-09-16 | 210.18 | $209.48 | 320700 |
| 2021-09-15 | 210.21 | $209.69 | 159700 |
| 2021-09-14 | 210.21 | $207.94 | 322983 |
| 2021-09-13 | 210.39 | $209.06 | 188400 |
| 2021-09-10 | 210.45 | $208.73 | 164714 |
| 2021-09-09 | 210.55 | $210.35 | 230655 |
| 2021-09-08 | 210.48 | $211.10 | 539425 |
| 2021-09-07 | 210.32 | $211.52 | 405800 |
| 2021-09-03 | 210.10 | $212.29 | 327117 |
| 2021-09-02 | 209.78 | $212.27 | 207511 |
| 2021-09-01 | 209.44 | $211.66 | 152016 |
| 2021-08-31 | 209.13 | $211.49 | 377800 |
| 2021-08-30 | 208.81 | $211.84 | 154353 |
| 2021-08-27 | 208.43 | $210.87 | 145300 |
| 2021-08-26 | 208.11 | $209.08 | 141678 |
| 2021-08-25 | 207.96 | $210.25 | 265357 |
| 2021-08-24 | 207.67 | $209.81 | 148900 |
| 2021-08-23 | 207.40 | $209.34 | 205000 |
| 2021-08-20 | 207.16 | $207.47 | 197239 |
| 2021-08-19 | 207.10 | $205.77 | 265504 |
| 2021-08-18 | 207.20 | $205.57 | 167101 |
| 2021-08-17 | 207.30 | $207.77 | 168129 |
| 2021-08-16 | 207.16 | $209.11 | 144102 |
| 2021-08-13 | 206.86 | $208.76 | 169700 |
| 2021-08-12 | 206.55 | $208.39 | 262400 |
| 2021-08-11 | 206.25 | $207.72 | 135900 |
| 2021-08-10 | 206.00 | $207.29 | 145900 |
| 2021-08-09 | 205.77 | $207.31 | 128926 |
| 2021-08-06 | 205.53 | $207.35 | 114700 |
| 2021-08-05 | 205.27 | $207.16 | 123340 |
| 2021-08-04 | 205.00 | $205.76 | 212600 |
| 2021-08-03 | 204.85 | $206.66 | 205200 |
| 2021-08-02 | 204.61 | $204.99 | 234140 |
| 2021-07-30 | 204.51 | $205.48 | 280700 |
| 2021-07-29 | 204.34 | $206.61 | 181500 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
342.79
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
163.73
Average
238.78
Maximum
350.36
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 342.79 | $339.96 | 263894 |
| 2026-07-24 | 343.39 | $339.85 | 198178 |
| 2026-07-23 | 344.10 | $339.68 | 196155 |
| 2026-07-22 | 344.96 | $343.96 | 194130 |
| 2026-07-21 | 345.06 | $344.54 | 201127 |
| 2026-07-20 | 345.04 | $341.73 | 320000 |
| 2026-07-17 | 345.59 | $341.98 | 225104 |
| 2026-07-16 | 346.18 | $345.50 | 157234 |
| 2026-07-15 | 346.11 | $347.65 | 231904 |
| 2026-07-14 | 345.57 | $346.28 | 204900 |
| 2026-07-13 | 345.22 | $344.99 | 204000 |
| 2026-07-10 | 345.07 | $347.66 | 156205 |
| 2026-07-09 | 344.33 | $346.37 | 171027 |
| 2026-07-08 | 343.73 | $343.37 | 189254 |
| 2026-07-07 | 343.65 | $344.34 | 173525 |
| 2026-07-06 | 343.36 | $346.07 | 175500 |
| 2026-07-02 | 342.65 | $342.96 | 196101 |
| 2026-07-01 | 342.47 | $343.44 | 196900 |
| 2026-06-30 | 342.15 | $343.91 | 278028 |
| 2026-06-29 | 341.68 | $341.21 | 250031 |
| 2026-06-26 | 341.70 | $336.49 | 233104 |
| 2026-06-25 | 342.72 | $338.45 | 323380 |
| 2026-06-24 | 343.47 | $338.40 | 301531 |
| 2026-06-23 | 344.35 | $338.69 | 230527 |
| 2026-06-22 | 345.30 | $343.63 | 235300 |
| 2026-06-18 | 345.34 | $345.00 | 186512 |
| 2026-06-17 | 345.08 | $341.37 | 402600 |
| 2026-06-16 | 345.53 | $345.64 | 299519 |
| 2026-06-15 | 345.14 | $347.46 | 254600 |
| 2026-06-12 | 344.28 | $341.41 | 294134 |
| 2026-06-11 | 344.54 | $339.81 | 326719 |
| 2026-06-10 | 345.16 | $333.92 | 299524 |
| 2026-06-09 | 347.10 | $339.40 | 380131 |
| 2026-06-08 | 348.16 | $340.59 | 227506 |
| 2026-06-05 | 349.12 | $339.76 | 306416 |
| 2026-06-04 | 350.36 | $348.90 | 310300 |
| 2026-06-03 | 349.85 | $347.43 | 257251 |
| 2026-06-02 | 349.51 | $349.94 | 187300 |
| 2026-06-01 | 348.55 | $349.32 | 319700 |
| 2026-05-29 | 347.52 | $348.23 | 778231 |
| 2026-05-28 | 346.52 | $347.22 | 244100 |
| 2026-05-27 | 345.52 | $345.09 | 261400 |
| 2026-05-26 | 344.77 | $345.20 | 298541 |
| 2026-05-22 | 343.84 | $343.05 | 244000 |
| 2026-05-21 | 343.16 | $341.52 | 392500 |
| 2026-05-20 | 342.66 | $340.99 | 268300 |
| 2026-05-19 | 342.15 | $337.44 | 274700 |
| 2026-05-18 | 342.25 | $339.58 | 352953 |
| 2026-05-15 | 341.87 | $339.83 | 357611 |
| 2026-05-14 | 341.34 | $343.93 | 184430 |
| 2026-05-13 | 339.80 | $341.29 | 220815 |
| 2026-05-12 | 338.52 | $339.20 | 256200 |
| 2026-05-11 | 337.44 | $339.72 | 237250 |
| 2026-05-08 | 336.02 | $339.05 | 205165 |
| 2026-05-07 | 334.47 | $336.30 | 350800 |
| 2026-05-06 | 333.20 | $337.39 | 530345 |
| 2026-05-05 | 331.46 | $332.84 | 884050 |
| 2026-05-04 | 330.36 | $330.29 | 546741 |
| 2026-05-01 | 329.58 | $331.35 | 274217 |
| 2026-04-30 | 328.40 | $330.35 | 294428 |
| 2026-04-29 | 327.22 | $327.13 | 382923 |
| 2026-04-28 | 326.48 | $327.14 | 232220 |
| 2026-04-27 | 325.58 | $328.75 | 203526 |
| 2026-04-24 | 324.16 | $328.27 | 251536 |
| 2026-04-23 | 322.59 | $325.74 | 418763 |
| 2026-04-22 | 321.25 | $327.25 | 215349 |
| 2026-04-21 | 319.35 | $323.66 | 494625 |
| 2026-04-20 | 317.88 | $325.74 | 339306 |
| 2026-04-17 | 315.70 | $326.54 | 453400 |
| 2026-04-16 | 312.99 | $322.56 | 369408 |
| 2026-04-15 | 310.66 | $321.88 | 425604 |
| 2026-04-14 | 308.09 | $319.22 | 253773 |
| 2026-04-13 | 305.67 | $315.33 | 387000 |
| 2026-04-10 | 303.68 | $312.12 | 247700 |
| 2026-04-09 | 302.05 | $312.39 | 249500 |
| 2026-04-08 | 300.11 | $310.52 | 259700 |
| 2026-04-07 | 298.27 | $302.89 | 320632 |
| 2026-04-06 | 297.77 | $302.75 | 245364 |
| 2026-04-02 | 297.25 | $301.43 | 428600 |
| 2026-04-01 | 296.94 | $301.00 | 506297 |
| 2026-03-31 | 296.71 | $298.85 | 1.0M |
| 2026-03-30 | 296.93 | $290.26 | 1.4M |
| 2026-03-27 | 299.03 | $291.34 | 609299 |
| 2026-03-26 | 301.26 | $297.27 | 397618 |
| 2026-03-25 | 302.64 | $302.56 | 254350 |
| 2026-03-24 | 303.14 | $300.94 | 503507 |
| 2026-03-23 | 304.10 | $302.23 | 517438 |
| 2026-03-20 | 304.95 | $299.23 | 1.3M |
| 2026-03-19 | 306.60 | $303.37 | 892000 |
| 2026-03-18 | 307.66 | $304.13 | 409300 |
| 2026-03-17 | 308.75 | $308.48 | 259600 |
| 2026-03-16 | 309.11 | $307.71 | 301707 |
| 2026-03-13 | 309.70 | $304.53 | 552764 |
| 2026-03-12 | 311.08 | $306.39 | 654100 |
| 2026-03-11 | 312.30 | $311.15 | 279122 |
| 2026-03-10 | 312.72 | $311.34 | 516220 |
| 2026-03-09 | 313.17 | $312.09 | 811242 |
| 2026-03-06 | 313.55 | $309.44 | 855100 |
| 2026-03-05 | 314.55 | $313.30 | 882068 |
| 2026-03-04 | 314.90 | $314.95 | 435033 |
| 2026-03-03 | 314.97 | $312.57 | 817800 |
| 2026-03-02 | 315.55 | $315.37 | 592830 |
| 2026-02-27 | 315.64 | $315.17 | 328900 |
| 2026-02-26 | 315.79 | $316.69 | 490128 |
| 2026-02-25 | 315.65 | $318.39 | 325402 |
| 2026-02-24 | 315.13 | $315.74 | 564310 |
| 2026-02-23 | 315.08 | $313.29 | 438700 |
| 2026-02-20 | 315.55 | $316.56 | 1.1M |
| 2026-02-19 | 315.41 | $314.52 | 596100 |
| 2026-02-18 | 315.68 | $315.35 | 772951 |
| 2026-02-17 | 315.82 | $313.82 | 1.0M |
| 2026-02-13 | 316.31 | $313.21 | 603400 |
| 2026-02-12 | 317.01 | $313.00 | 671362 |
| 2026-02-11 | 317.87 | $317.94 | 364422 |
| 2026-02-10 | 317.83 | $318.12 | 275200 |
| 2026-02-09 | 317.74 | $319.17 | 246033 |
| 2026-02-06 | 317.41 | $317.61 | 319446 |
| 2026-02-05 | 317.35 | $311.50 | 493989 |
| 2026-02-04 | 318.57 | $315.47 | 420339 |
| 2026-02-03 | 319.15 | $316.92 | 433528 |
| 2026-02-02 | 319.51 | $320.04 | 325700 |
| 2026-01-30 | 319.27 | $318.41 | 356300 |
| 2026-01-29 | 319.32 | $319.69 | 390000 |
| 2026-01-28 | 319.11 | $320.36 | 237036 |
| 2026-01-27 | 318.71 | $320.55 | 179600 |
| 2026-01-26 | 318.21 | $319.31 | 183100 |
| 2026-01-23 | 317.88 | $317.43 | 200153 |
| 2026-01-22 | 317.89 | $317.38 | 313100 |
| 2026-01-21 | 317.90 | $315.52 | 633500 |
| 2026-01-20 | 318.30 | $312.09 | 487140 |
| 2026-01-16 | 319.49 | $318.74 | 230322 |
| 2026-01-15 | 319.45 | $318.93 | 260449 |
| 2026-01-14 | 319.36 | $318.31 | 380847 |
| 2026-01-13 | 319.38 | $319.76 | 295038 |
| 2026-01-12 | 319.08 | $320.62 | 400809 |
| 2026-01-09 | 318.54 | $320.07 | 275200 |
| 2026-01-08 | 318.03 | $318.08 | 543634 |
| 2026-01-07 | 317.84 | $318.22 | 653848 |
| 2026-01-06 | 317.58 | $319.25 | 1.1M |
| 2026-01-05 | 317.05 | $317.55 | 320400 |
| 2026-01-02 | 316.79 | $315.19 | 373500 |
| 2025-12-31 | 316.97 | $314.80 | 147046 |
| 2025-12-30 | 317.26 | $317.19 | 171500 |
| 2025-12-29 | 317.08 | $317.51 | 223632 |
| 2025-12-26 | 316.80 | $318.67 | 166505 |
| 2025-12-24 | 316.21 | $318.71 | 178500 |
| 2025-12-23 | 315.52 | $317.61 | 209337 |
| 2025-12-22 | 314.94 | $316.12 | 230700 |
| 2025-12-19 | 314.57 | $315.01 | 177640 |
| 2025-12-18 | 314.38 | $312.24 | 190321 |
| 2025-12-17 | 314.73 | $309.72 | 274252 |
| 2025-12-16 | 315.66 | $313.34 | 347016 |
| 2025-12-15 | 315.97 | $314.13 | 182000 |
| 2025-12-12 | 316.16 | $314.75 | 226800 |
| 2025-12-11 | 316.23 | $318.24 | 227509 |
| 2025-12-10 | 315.56 | $317.43 | 355900 |
| 2025-12-09 | 314.95 | $315.47 | 327104 |
| 2025-12-08 | 314.65 | $315.76 | 235800 |
| 2025-12-05 | 314.22 | $316.71 | 223400 |
| 2025-12-04 | 313.52 | $316.16 | 154300 |
| 2025-12-03 | 312.81 | $316.09 | 185902 |
| 2025-12-02 | 312.00 | $314.90 | 193932 |
| 2025-12-01 | 311.30 | $314.18 | 189330 |
| 2025-11-28 | 310.64 | $315.70 | 119402 |
| 2025-11-26 | 309.55 | $313.94 | 205900 |
| 2025-11-25 | 308.66 | $311.81 | 216300 |
| 2025-11-24 | 308.09 | $308.91 | 253608 |
| 2025-11-21 | 308.03 | $304.11 | 453118 |
| 2025-11-20 | 308.98 | $301.41 | 430000 |
| 2025-11-19 | 310.66 | $306.12 | 752500 |
| 2025-11-18 | 311.61 | $305.02 | 422130 |
| 2025-11-17 | 312.95 | $307.51 | 262900 |
| 2025-11-14 | 313.97 | $310.43 | 409148 |
| 2025-11-13 | 314.53 | $310.47 | 303900 |
| 2025-11-12 | 315.17 | $315.85 | 224500 |
| 2025-11-11 | 314.75 | $315.81 | 142300 |
| 2025-11-10 | 314.27 | $314.98 | 213823 |
| 2025-11-07 | 313.87 | $310.02 | 293300 |
| 2025-11-06 | 314.44 | $309.76 | 243335 |
| 2025-11-05 | 315.15 | $313.08 | 253700 |
| 2025-11-04 | 315.24 | $312.07 | 188795 |
| 2025-11-03 | 315.55 | $315.91 | 190419 |
| 2025-10-31 | 315.08 | $315.54 | 197649 |
| 2025-10-30 | 314.60 | $314.22 | 284900 |
| 2025-10-29 | 314.29 | $317.98 | 449000 |
| 2025-10-28 | 313.13 | $317.63 | 255443 |
| 2025-10-27 | 311.83 | $316.84 | 242200 |
| 2025-10-24 | 310.48 | $312.95 | 168074 |
| 2025-10-23 | 309.72 | $310.47 | 160519 |
| 2025-10-22 | 309.34 | $308.57 | 184026 |
| 2025-10-21 | 309.30 | $310.04 | 151943 |
| 2025-10-20 | 308.93 | $310.33 | 181400 |
| 2025-10-17 | 308.42 | $307.00 | 255316 |
| 2025-10-16 | 308.53 | $305.44 | 318201 |
| 2025-10-15 | 308.97 | $307.58 | 315625 |
| 2025-10-14 | 309.03 | $306.24 | 239700 |
| 2025-10-13 | 309.36 | $306.61 | 182919 |
| 2025-10-10 | 309.64 | $301.90 | 425627 |
| 2025-10-09 | 310.96 | $310.27 | 252100 |
| 2025-10-08 | 310.70 | $311.15 | 207801 |
| 2025-10-07 | 310.19 | $309.22 | 215500 |
| 2025-10-06 | 309.99 | $310.49 | 276100 |
| 2025-10-03 | 309.46 | $309.24 | 159510 |
| 2025-10-02 | 309.10 | $309.25 | 197328 |
| 2025-10-01 | 308.65 | $309.04 | 258749 |
| 2025-09-30 | 308.15 | $307.86 | 266800 |
| 2025-09-29 | 307.81 | $306.87 | 170100 |
| 2025-09-26 | 307.59 | $306.76 | 186200 |
| 2025-09-25 | 307.35 | $304.94 | 210600 |
| 2025-09-24 | 307.42 | $306.36 | 168600 |
| 2025-09-23 | 307.18 | $307.46 | 181224 |
| 2025-09-22 | 306.66 | $309.14 | 155600 |
| 2025-09-19 | 305.67 | $307.86 | 175414 |
| 2025-09-18 | 304.77 | $306.10 | 169022 |
| 2025-09-17 | 304.07 | $304.22 | 314547 |
| 2025-09-16 | 303.64 | $305.03 | 158734 |
| 2025-09-15 | 302.95 | $305.43 | 202207 |
| 2025-09-12 | 302.04 | $303.81 | 154235 |
| 2025-09-11 | 301.31 | $303.88 | 186800 |
| 2025-09-10 | 300.44 | $301.41 | 174300 |
| 2025-09-09 | 299.92 | $300.51 | 158219 |
| 2025-09-08 | 299.50 | $299.67 | 147034 |
| 2025-09-05 | 299.18 | $298.84 | 188600 |
| 2025-09-04 | 298.96 | $299.69 | 184237 |
| 2025-09-03 | 298.51 | $297.19 | 149000 |
| 2025-09-02 | 298.51 | $295.64 | 187202 |
| 2025-08-29 | 298.81 | $298.12 | 360034 |
| 2025-08-28 | 298.63 | $299.73 | 356900 |
| 2025-08-27 | 298.06 | $298.53 | 300700 |
| 2025-08-26 | 297.63 | $297.85 | 664500 |
| 2025-08-25 | 297.27 | $296.53 | 199523 |
| 2025-08-22 | 297.10 | $297.99 | 208852 |
| 2025-08-21 | 296.59 | $293.26 | 151744 |
| 2025-08-20 | 296.97 | $294.39 | 146558 |
| 2025-08-19 | 297.16 | $295.14 | 225500 |
| 2025-08-18 | 297.21 | $296.98 | 139300 |
| 2025-08-15 | 296.85 | $297.02 | 204445 |
| 2025-08-14 | 296.40 | $297.66 | 176149 |
| 2025-08-13 | 295.74 | $297.69 | 154000 |
| 2025-08-12 | 294.93 | $296.88 | 165800 |
| 2025-08-11 | 294.15 | $293.70 | 215600 |
| 2025-08-08 | 293.90 | $294.39 | 113800 |
| 2025-08-07 | 293.44 | $292.22 | 143347 |
| 2025-08-06 | 293.35 | $292.38 | 173700 |
| 2025-08-05 | 293.20 | $290.06 | 151763 |
| 2025-08-04 | 293.49 | $291.55 | 202378 |
| 2025-08-01 | 293.49 | $287.20 | 273900 |
| 2025-07-31 | 294.38 | $292.06 | 219600 |
| 2025-07-30 | 294.37 | $292.91 | 246559 |
| 2025-07-29 | 294.16 | $293.31 | 160507 |
| 2025-07-28 | 293.79 | $294.01 | 151700 |
| 2025-07-25 | 293.20 | $293.96 | 132946 |
| 2025-07-24 | 292.49 | $292.87 | 198700 |
| 2025-07-23 | 291.88 | $292.56 | 187929 |
| 2025-07-22 | 291.20 | $290.15 | 171447 |
| 2025-07-21 | 290.89 | $290.51 | 167538 |
| 2025-07-18 | 290.43 | $289.69 | 203200 |
| 2025-07-17 | 290.05 | $289.94 | 156409 |
| 2025-07-16 | 289.52 | $288.12 | 247128 |
| 2025-07-15 | 289.26 | $287.03 | 597356 |
| 2025-07-14 | 289.16 | $288.34 | 173440 |
| 2025-07-11 | 288.75 | $287.65 | 205400 |
| 2025-07-10 | 288.38 | $288.60 | 160000 |
| 2025-07-09 | 287.71 | $287.90 | 204235 |
| 2025-07-08 | 287.07 | $286.21 | 228700 |
| 2025-07-07 | 286.64 | $286.45 | 281039 |
| 2025-07-03 | 286.06 | $288.60 | 128914 |
| 2025-07-02 | 284.90 | $286.26 | 401617 |
| 2025-07-01 | 284.02 | $285.05 | 687200 |
| 2025-06-30 | 283.23 | $285.30 | 250500 |
| 2025-06-27 | 282.23 | $284.58 | 256224 |
| 2025-06-26 | 281.19 | $283.35 | 239649 |
| 2025-06-25 | 280.22 | $281.41 | 218621 |
| 2025-06-24 | 279.48 | $280.89 | 244800 |
| 2025-06-23 | 278.70 | $277.66 | 323922 |
| 2025-06-20 | 278.45 | $274.83 | 236353 |
| 2025-06-18 | 278.74 | $275.71 | 266148 |
| 2025-06-17 | 278.86 | $275.72 | 256750 |
| 2025-06-16 | 278.97 | $278.30 | 297200 |
| 2025-06-13 | 278.53 | $275.42 | 374024 |
| 2025-06-12 | 278.60 | $278.51 | 177028 |
| 2025-06-11 | 277.99 | $277.56 | 250900 |
| 2025-06-10 | 277.45 | $278.22 | 243317 |
| 2025-06-09 | 276.66 | $276.52 | 159100 |
| 2025-06-06 | 276.06 | $276.69 | 213624 |
| 2025-06-05 | 275.31 | $273.63 | 351353 |
| 2025-06-04 | 275.04 | $275.06 | 173300 |
| 2025-06-03 | 274.40 | $275.01 | 219400 |
| 2025-06-02 | 273.64 | $273.75 | 219445 |
| 2025-05-30 | 272.99 | $271.78 | 359400 |
| 2025-05-29 | 272.61 | $272.06 | 244635 |
| 2025-05-28 | 272.09 | $270.97 | 211678 |
| 2025-05-27 | 271.67 | $272.54 | 208610 |
| 2025-05-23 | 270.83 | $267.25 | 415600 |
| 2025-05-22 | 270.94 | $268.36 | 263240 |
| 2025-05-21 | 270.79 | $268.57 | 362625 |
| 2025-05-20 | 270.54 | $273.17 | 203438 |
| 2025-05-19 | 269.24 | $274.53 | 208144 |
| 2025-05-16 | 267.41 | $273.89 | 219500 |
| 2025-05-15 | 265.39 | $271.95 | 259400 |
| 2025-05-14 | 263.42 | $270.87 | 264048 |
| 2025-05-13 | 261.35 | $270.56 | 267993 |
| 2025-05-12 | 258.98 | $268.54 | 627415 |
| 2025-05-09 | 256.64 | $259.98 | 258639 |
| 2025-05-08 | 255.72 | $260.44 | 768400 |
| 2025-05-07 | 254.54 | $258.47 | 433300 |
| 2025-05-06 | 253.58 | $257.23 | 715520 |
| 2025-05-05 | 252.72 | $259.42 | 370711 |
| 2025-05-02 | 251.27 | $261.12 | 255613 |
| 2025-05-01 | 249.22 | $257.30 | 887536 |
| 2025-04-30 | 247.65 | $255.29 | 294812 |
| 2025-04-29 | 246.27 | $255.05 | 326059 |
| 2025-04-28 | 244.73 | $253.82 | 268240 |
| 2025-04-25 | 243.23 | $253.62 | 281803 |
| 2025-04-24 | 241.55 | $251.67 | 275900 |
| 2025-04-23 | 240.04 | $246.51 | 432300 |
| 2025-04-22 | 239.42 | $242.54 | 582546 |
| 2025-04-21 | 239.57 | $236.43 | 670056 |
| 2025-04-17 | 241.07 | $242.47 | 506858 |
| 2025-04-16 | 241.58 | $241.86 | 578021 |
| 2025-04-15 | 242.34 | $247.24 | 367273 |
| 2025-04-14 | 242.14 | $247.93 | 756956 |
| 2025-04-11 | 241.80 | $245.46 | 6.9M |
| 2025-04-10 | 241.98 | $241.35 | 846002 |
| 2025-04-09 | 243.09 | $250.37 | 1.6M |
| 2025-04-08 | 242.54 | $228.25 | 2.0M |
| 2025-04-07 | 246.61 | $231.64 | 2.5M |
| 2025-04-04 | 250.66 | $232.08 | 2.2M |
| 2025-04-03 | 255.30 | $247.48 | 1.1M |
| 2025-04-02 | 257.48 | $259.65 | 254600 |
| 2025-04-01 | 257.46 | $257.99 | 326404 |
| 2025-03-31 | 257.82 | $257.03 | 477400 |
| 2025-03-28 | 258.45 | $255.47 | 374000 |
| 2025-03-27 | 259.55 | $260.69 | 253212 |
| 2025-03-26 | 259.73 | $262.33 | 850658 |
| 2025-03-25 | 259.63 | $265.86 | 269200 |
| 2025-03-24 | 258.79 | $265.17 | 390310 |
| 2025-03-21 | 257.99 | $260.41 | 277317 |
| 2025-03-20 | 258.09 | $260.22 | 238411 |
| 2025-03-19 | 258.28 | $260.98 | 302500 |
| 2025-03-18 | 258.37 | $257.92 | 511300 |
| 2025-03-17 | 259.16 | $260.80 | 404600 |
| 2025-03-14 | 259.50 | $258.94 | 269829 |
| 2025-03-13 | 260.32 | $253.32 | 402100 |
| 2025-03-12 | 262.50 | $257.11 | 463100 |
| 2025-03-11 | 264.25 | $255.79 | 687400 |
| 2025-03-10 | 266.60 | $257.58 | 473800 |
| 2025-03-07 | 268.96 | $264.89 | 353600 |
| 2025-03-06 | 270.19 | $263.54 | 341537 |
| 2025-03-05 | 271.91 | $268.62 | 378647 |
| 2025-03-04 | 272.85 | $265.72 | 437731 |
| 2025-03-03 | 274.56 | $269.15 | 342200 |
| 2025-02-28 | 275.84 | $273.71 | 286300 |
| 2025-02-27 | 276.36 | $269.05 | 176900 |
| 2025-02-26 | 277.94 | $273.55 | 175962 |
| 2025-02-25 | 278.84 | $273.58 | 236525 |
| 2025-02-24 | 279.87 | $275.05 | 209727 |
| 2025-02-21 | 280.74 | $276.51 | 183215 |
| 2025-02-20 | 281.44 | $281.33 | 187900 |
| 2025-02-19 | 281.23 | $282.66 | 173625 |
| 2025-02-18 | 280.68 | $282.12 | 184301 |
| 2025-02-14 | 280.16 | $281.44 | 162136 |
| 2025-02-13 | 279.68 | $281.37 | 207000 |
| 2025-02-12 | 279.13 | $278.88 | 183308 |
| 2025-02-11 | 279.01 | $279.29 | 225400 |
| 2025-02-10 | 278.77 | $279.32 | 179521 |
| 2025-02-07 | 278.48 | $277.32 | 275919 |
| 2025-02-06 | 278.56 | $279.97 | 199100 |
| 2025-02-05 | 278.08 | $278.88 | 149500 |
| 2025-02-04 | 277.75 | $277.87 | 185300 |
| 2025-02-03 | 277.57 | $275.81 | 354812 |
| 2025-01-31 | 277.78 | $277.77 | 228445 |
| 2025-01-30 | 277.61 | $278.76 | 221000 |
| 2025-01-29 | 277.19 | $277.53 | 202568 |
| 2025-01-28 | 276.96 | $279.07 | 255445 |
| 2025-01-27 | 276.36 | $276.36 | 277600 |
| 2025-01-24 | 276.22 | $280.33 | 151300 |
| 2025-01-23 | 275.22 | $281.28 | 212826 |
| 2025-01-22 | 273.86 | $279.63 | 198061 |
| 2025-01-21 | 272.62 | $278.00 | 271822 |
| 2025-01-17 | 271.53 | $275.31 | 254900 |
| 2025-01-16 | 270.83 | $272.63 | 184653 |
| 2025-01-15 | 270.59 | $273.06 | 189453 |
| 2025-01-14 | 270.24 | $268.22 | 271500 |
| 2025-01-13 | 270.85 | $267.73 | 445000 |
| 2025-01-10 | 271.68 | $267.46 | 473643 |
| 2025-01-08 | 272.70 | $271.94 | 6.5M |
| 2025-01-07 | 272.95 | $271.20 | 310959 |
| 2025-01-06 | 273.39 | $274.39 | 346326 |
| 2025-01-03 | 273.24 | $272.70 | 245711 |
| 2025-01-02 | 273.42 | $269.30 | 318222 |
| 2024-12-31 | 274.35 | $269.70 | 246426 |
| 2024-12-30 | 275.35 | $270.77 | 247513 |
| 2024-12-27 | 276.28 | $274.05 | 252602 |
| 2024-12-26 | 276.67 | $277.01 | 247900 |
| 2024-12-24 | 276.49 | $276.93 | 198143 |
| 2024-12-23 | 276.29 | $273.90 | 273100 |
| 2024-12-20 | 276.69 | $273.18 | 214000 |
| 2024-12-19 | 277.31 | $270.05 | 301143 |
| 2024-12-18 | 278.67 | $269.59 | 293454 |
| 2024-12-17 | 280.33 | $278.45 | 244700 |
| 2024-12-16 | 280.38 | $279.69 | 205432 |
| 2024-12-13 | 280.16 | $278.54 | 154546 |
| 2024-12-12 | 280.12 | $278.53 | 203900 |
| 2024-12-11 | 280.07 | $280.06 | 187209 |
| 2024-12-10 | 279.66 | $277.73 | 181600 |
| 2024-12-09 | 279.65 | $278.69 | 287400 |
| 2024-12-06 | 279.42 | $280.65 | 198308 |
| 2024-12-05 | 278.72 | $279.70 | 212800 |
| 2024-12-04 | 278.09 | $280.16 | 202800 |
| 2024-12-03 | 277.23 | $278.15 | 196200 |
| 2024-12-02 | 276.64 | $278.03 | 217100 |
| 2024-11-29 | 275.97 | $277.34 | 104900 |
| 2024-11-27 | 275.31 | $275.61 | 154800 |
| 2024-11-26 | 274.89 | $276.65 | 250640 |
| 2024-11-25 | 274.17 | $275.17 | 219600 |
| 2024-11-22 | 273.62 | $274.27 | 157915 |
| 2024-11-21 | 273.17 | $273.33 | 204512 |
| 2024-11-20 | 272.82 | $271.73 | 221600 |
| 2024-11-19 | 272.73 | $271.66 | 334934 |
| 2024-11-18 | 272.64 | $270.67 | 209832 |
| 2024-11-15 | 272.71 | $269.45 | 223900 |
| 2024-11-14 | 273.04 | $272.91 | 255321 |
| 2024-11-13 | 272.68 | $274.76 | 215000 |
| 2024-11-12 | 271.85 | $274.67 | 162443 |
| 2024-11-11 | 270.88 | $275.49 | 168308 |
| 2024-11-08 | 269.57 | $275.00 | 175100 |
| 2024-11-07 | 268.13 | $273.87 | 215112 |
| 2024-11-06 | 266.70 | $271.63 | 247900 |
| 2024-11-05 | 265.49 | $264.95 | 135222 |
| 2024-11-04 | 265.50 | $261.64 | 734131 |
| 2024-11-01 | 266.19 | $262.30 | 154524 |
| 2024-10-31 | 266.85 | $261.09 | 195500 |
| 2024-10-30 | 267.86 | $266.27 | 168149 |
| 2024-10-29 | 267.93 | $267.06 | 824242 |
| 2024-10-28 | 267.83 | $266.59 | 140000 |
| 2024-10-25 | 267.79 | $265.81 | 152401 |
| 2024-10-24 | 267.90 | $266.00 | 825600 |
| 2024-10-23 | 267.97 | $265.20 | 179600 |
| 2024-10-22 | 268.20 | $267.87 | 152341 |
| 2024-10-21 | 267.89 | $267.94 | 158426 |
| 2024-10-18 | 267.50 | $268.33 | 174200 |
| 2024-10-17 | 266.94 | $267.29 | 201817 |
| 2024-10-16 | 266.49 | $267.39 | 143621 |
| 2024-10-15 | 265.93 | $266.09 | 204000 |
| 2024-10-14 | 265.53 | $268.32 | 136500 |
| 2024-10-11 | 264.58 | $266.00 | 114900 |
| 2024-10-10 | 263.96 | $264.51 | 129948 |
| 2024-10-09 | 263.53 | $264.74 | 144600 |
| 2024-10-08 | 262.96 | $263.10 | 258554 |
| 2024-10-07 | 262.64 | $260.27 | 180200 |
| 2024-10-04 | 262.85 | $263.01 | 138748 |
| 2024-10-03 | 262.49 | $260.32 | 262110 |
| 2024-10-02 | 262.64 | $260.98 | 164200 |
| 2024-10-01 | 262.64 | $260.95 | 254500 |
| 2024-09-30 | 262.64 | $263.29 | 204834 |
| 2024-09-27 | 262.13 | $262.11 | 130600 |
| 2024-09-26 | 261.76 | $263.40 | 115648 |
| 2024-09-25 | 261.04 | $262.26 | 141800 |
| 2024-09-24 | 260.44 | $262.98 | 173900 |
| 2024-09-23 | 259.56 | $262.22 | 126800 |
| 2024-09-20 | 258.69 | $261.42 | 202900 |
| 2024-09-19 | 257.83 | $262.05 | 161500 |
| 2024-09-18 | 256.70 | $257.56 | 208600 |
| 2024-09-17 | 256.31 | $258.35 | 151736 |
| 2024-09-16 | 255.69 | $258.31 | 149134 |
| 2024-09-13 | 254.96 | $257.94 | 127900 |
| 2024-09-12 | 254.19 | $256.57 | 167402 |
| 2024-09-11 | 253.58 | $254.14 | 174140 |
| 2024-09-10 | 253.38 | $251.74 | 213636 |
| 2024-09-09 | 253.64 | $250.68 | 161200 |
| 2024-09-06 | 254.17 | $247.72 | 226500 |
| 2024-09-05 | 255.40 | $252.21 | 177000 |
| 2024-09-04 | 255.87 | $252.84 | 1.3M |
| 2024-09-03 | 256.28 | $253.17 | 210600 |
| 2024-08-30 | 256.66 | $258.69 | 148700 |
| 2024-08-29 | 255.93 | $256.09 | 234600 |
| 2024-08-28 | 255.62 | $256.01 | 283600 |
| 2024-08-27 | 255.26 | $257.63 | 110731 |
| 2024-08-26 | 254.48 | $257.28 | 134222 |
| 2024-08-23 | 253.64 | $257.87 | 196100 |
| 2024-08-22 | 252.54 | $254.87 | 198030 |
| 2024-08-21 | 251.87 | $257.29 | 213500 |
| 2024-08-20 | 250.59 | $256.17 | 183239 |
| 2024-08-19 | 249.33 | $256.72 | 168600 |
| 2024-08-16 | 247.75 | $254.18 | 160600 |
| 2024-08-15 | 246.45 | $253.87 | 150414 |
| 2024-08-14 | 245.02 | $249.45 | 152616 |
| 2024-08-13 | 244.30 | $248.62 | 149400 |
| 2024-08-12 | 243.66 | $244.64 | 131900 |
| 2024-08-09 | 243.76 | $244.47 | 171813 |
| 2024-08-08 | 243.93 | $243.69 | 233532 |
| 2024-08-07 | 244.31 | $237.83 | 305500 |
| 2024-08-06 | 246.00 | $238.91 | 320668 |
| 2024-08-05 | 247.74 | $236.92 | 531105 |
| 2024-08-02 | 250.19 | $244.24 | 272242 |
| 2024-08-01 | 251.50 | $248.98 | 337900 |
| 2024-07-31 | 252.02 | $252.34 | 149141 |
| 2024-07-30 | 251.92 | $248.49 | 162828 |
| 2024-07-29 | 252.61 | $250.01 | 181100 |
| 2024-07-26 | 253.08 | $249.62 | 135800 |
| 2024-07-25 | 253.71 | $246.89 | 245212 |
| 2024-07-24 | 255.00 | $247.79 | 231931 |
| 2024-07-23 | 256.30 | $253.98 | 337126 |
| 2024-07-22 | 256.50 | $254.59 | 212834 |
| 2024-07-19 | 256.57 | $251.69 | 183000 |
| 2024-07-18 | 257.26 | $253.43 | 257000 |
| 2024-07-17 | 257.67 | $255.54 | 185524 |
| 2024-07-16 | 257.68 | $259.26 | 138945 |
| 2024-07-15 | 256.89 | $257.66 | 186400 |
| 2024-07-12 | 256.28 | $256.80 | 155200 |
| 2024-07-11 | 255.73 | $255.34 | 185000 |
| 2024-07-10 | 255.38 | $257.73 | 153400 |
| 2024-07-09 | 254.45 | $255.11 | 176876 |
| 2024-07-08 | 253.90 | $254.64 | 367650 |
| 2024-07-05 | 253.35 | $254.77 | 152035 |
| 2024-07-03 | 252.65 | $253.15 | 137101 |
| 2024-07-02 | 252.17 | $252.16 | 206521 |
| 2024-07-01 | 251.80 | $250.35 | 198919 |
| 2024-06-28 | 251.74 | $249.62 | 765543 |
| 2024-06-27 | 251.79 | $251.65 | 179443 |
| 2024-06-26 | 251.41 | $251.25 | 179024 |
| 2024-06-25 | 251.03 | $250.88 | 520305 |
| 2024-06-24 | 250.65 | $249.92 | 181400 |
| 2024-06-21 | 250.38 | $250.44 | 179216 |
| 2024-06-20 | 249.95 | $250.89 | 202928 |
| 2024-06-18 | 249.32 | $251.50 | 173916 |
| 2024-06-17 | 248.45 | $250.89 | 146400 |
| 2024-06-14 | 247.55 | $249.26 | 151807 |
| 2024-06-13 | 246.82 | $248.72 | 135133 |
| 2024-06-12 | 246.08 | $248.40 | 164674 |
| 2024-06-11 | 245.27 | $246.20 | 152000 |
| 2024-06-10 | 244.78 | $245.64 | 137022 |
| 2024-06-07 | 244.31 | $244.76 | 162700 |
| 2024-06-06 | 243.93 | $245.20 | 171177 |
| 2024-06-05 | 243.40 | $244.99 | 169108 |
| 2024-06-04 | 242.80 | $241.94 | 200800 |
| 2024-06-03 | 242.74 | $241.93 | 170509 |
| 2024-05-31 | 242.66 | $241.51 | 166237 |
| 2024-05-30 | 242.65 | $239.79 | 125220 |
| 2024-05-29 | 242.98 | $240.88 | 158208 |
| 2024-05-28 | 243.11 | $243.26 | 153200 |
| 2024-05-24 | 242.76 | $243.08 | 141900 |
| 2024-05-23 | 242.36 | $241.32 | 156866 |
| 2024-05-22 | 242.26 | $243.17 | 171729 |
| 2024-05-21 | 241.74 | $243.90 | 119508 |
| 2024-05-20 | 240.96 | $243.48 | 121600 |
| 2024-05-17 | 240.13 | $243.09 | 127940 |
| 2024-05-16 | 239.23 | $242.67 | 182000 |
| 2024-05-15 | 238.27 | $243.08 | 263000 |
| 2024-05-14 | 237.06 | $239.97 | 138300 |
| 2024-05-13 | 236.30 | $239.04 | 140115 |
| 2024-05-10 | 235.61 | $239.01 | 179300 |
| 2024-05-09 | 234.81 | $238.38 | 205300 |
| 2024-05-08 | 234.01 | $237.29 | 252302 |
| 2024-05-07 | 233.31 | $237.30 | 138933 |
| 2024-05-06 | 232.50 | $237.30 | 143016 |
| 2024-05-03 | 231.56 | $234.75 | 217400 |
| 2024-05-02 | 231.02 | $231.94 | 161027 |
| 2024-05-01 | 230.99 | $229.42 | 301933 |
| 2024-04-30 | 231.49 | $230.19 | 314200 |
| 2024-04-29 | 231.92 | $233.91 | 209441 |
| 2024-04-26 | 231.64 | $233.54 | 173200 |
| 2024-04-25 | 231.40 | $231.03 | 273022 |
| 2024-04-24 | 231.66 | $231.94 | 164200 |
| 2024-04-23 | 231.78 | $232.22 | 283900 |
| 2024-04-22 | 231.88 | $229.33 | 231700 |
| 2024-04-19 | 232.60 | $227.27 | 235838 |
| 2024-04-18 | 233.88 | $229.35 | 200700 |
| 2024-04-17 | 234.93 | $229.76 | 317800 |
| 2024-04-16 | 236.07 | $230.96 | 393900 |
| 2024-04-15 | 237.14 | $231.44 | 250457 |
| 2024-04-12 | 238.28 | $234.49 | 210529 |
| 2024-04-11 | 238.95 | $237.94 | 375500 |
| 2024-04-10 | 238.99 | $236.02 | 226100 |
| 2024-04-09 | 239.43 | $238.13 | 202200 |
| 2024-04-08 | 239.49 | $238.16 | 388017 |
| 2024-04-05 | 239.55 | $238.00 | 229006 |
| 2024-04-04 | 239.63 | $235.56 | 209432 |
| 2024-04-03 | 240.23 | $238.43 | 226300 |
| 2024-04-02 | 240.30 | $238.16 | 263312 |
| 2024-04-01 | 240.43 | $239.55 | 290804 |
| 2024-03-28 | 240.26 | $239.76 | 1.1M |
| 2024-03-27 | 240.01 | $240.32 | 264100 |
| 2024-03-26 | 239.58 | $238.19 | 177400 |
| 2024-03-25 | 239.51 | $238.69 | 149800 |
| 2024-03-22 | 239.31 | $239.32 | 188700 |
| 2024-03-21 | 238.92 | $240.49 | 201640 |
| 2024-03-20 | 238.21 | $239.72 | 382545 |
| 2024-03-19 | 237.52 | $237.29 | 237100 |
| 2024-03-18 | 237.22 | $236.20 | 201300 |
| 2024-03-15 | 237.09 | $234.75 | 323433 |
| 2024-03-14 | 237.21 | $236.41 | 215745 |
| 2024-03-13 | 236.99 | $237.02 | 172500 |
| 2024-03-12 | 236.59 | $237.37 | 208413 |
| 2024-03-11 | 236.02 | $234.73 | 165063 |
| 2024-03-08 | 235.91 | $235.03 | 192546 |
| 2024-03-07 | 235.69 | $236.56 | 174827 |
| 2024-03-06 | 235.09 | $234.20 | 259371 |
| 2024-03-05 | 234.87 | $232.90 | 171021 |
| 2024-03-04 | 234.87 | $235.42 | 210822 |
| 2024-03-01 | 234.32 | $235.76 | 286514 |
| 2024-02-29 | 233.58 | $233.64 | 808444 |
| 2024-02-28 | 233.16 | $232.62 | 150300 |
| 2024-02-27 | 232.86 | $233.04 | 174900 |
| 2024-02-26 | 232.40 | $232.53 | 191300 |
| 2024-02-23 | 231.95 | $233.43 | 171400 |
| 2024-02-22 | 231.23 | $233.19 | 222500 |
| 2024-02-21 | 230.41 | $228.39 | 230500 |
| 2024-02-20 | 230.46 | $228.25 | 225300 |
| 2024-02-16 | 230.53 | $229.62 | 196300 |
| 2024-02-15 | 230.29 | $230.79 | 192600 |
| 2024-02-14 | 229.76 | $229.42 | 720500 |
| 2024-02-13 | 229.40 | $227.32 | 287706 |
| 2024-02-12 | 229.40 | $230.44 | 215210 |
| 2024-02-09 | 228.73 | $230.54 | 209222 |
| 2024-02-08 | 227.90 | $229.16 | 142328 |
| 2024-02-07 | 227.21 | $228.91 | 649700 |
| 2024-02-06 | 226.44 | $227.07 | 203439 |
| 2024-02-05 | 225.92 | $226.24 | 493010 |
| 2024-02-02 | 225.46 | $227.10 | 260725 |
| 2024-02-01 | 224.74 | $224.75 | 818700 |
| 2024-01-31 | 224.37 | $222.01 | 295200 |
| 2024-01-30 | 224.51 | $225.54 | 302052 |
| 2024-01-29 | 223.90 | $225.75 | 210300 |
| 2024-01-26 | 223.14 | $223.91 | 192000 |
| 2024-01-25 | 222.62 | $224.21 | 183800 |
| 2024-01-24 | 221.93 | $223.10 | 229247 |
| 2024-01-23 | 221.36 | $222.95 | 178100 |
| 2024-01-22 | 220.70 | $222.19 | 227400 |
| 2024-01-19 | 220.09 | $221.68 | 375310 |
| 2024-01-18 | 219.47 | $218.99 | 230200 |
| 2024-01-17 | 219.31 | $217.02 | 210611 |
| 2024-01-16 | 219.52 | $218.21 | 293800 |
| 2024-01-12 | 219.50 | $219.06 | 162351 |
| 2024-01-11 | 219.28 | $219.01 | 164800 |
| 2024-01-10 | 219.02 | $219.00 | 218002 |
| 2024-01-09 | 218.70 | $217.63 | 184700 |
| 2024-01-08 | 218.61 | $218.05 | 236800 |
| 2024-01-05 | 218.39 | $215.02 | 283449 |
| 2024-01-04 | 218.76 | $214.62 | 362911 |
| 2024-01-03 | 219.26 | $215.33 | 210348 |
| 2024-01-02 | 219.67 | $217.09 | 277645 |
| 2023-12-29 | 219.75 | $218.15 | 871403 |
| 2023-12-28 | 219.59 | $219.10 | 263639 |
| 2023-12-27 | 219.18 | $219.03 | 250600 |
| 2023-12-26 | 218.70 | $218.68 | 233717 |
| 2023-12-22 | 218.19 | $217.75 | 240800 |
| 2023-12-21 | 217.76 | $217.27 | 420919 |
| 2023-12-20 | 217.34 | $215.87 | 241815 |
| 2023-12-19 | 217.12 | $219.17 | 263600 |
| 2023-12-18 | 216.15 | $217.85 | 308840 |
| 2023-12-15 | 215.27 | $216.66 | 318900 |
| 2023-12-14 | 214.47 | $216.92 | 349600 |
| 2023-12-13 | 213.47 | $216.26 | 354500 |
| 2023-12-12 | 212.42 | $213.25 | 221502 |
| 2023-12-11 | 211.82 | $212.36 | 278709 |
| 2023-12-08 | 211.28 | $211.26 | 206411 |
| 2023-12-07 | 210.87 | $210.36 | 167500 |
| 2023-12-06 | 210.57 | $208.90 | 394508 |
| 2023-12-05 | 210.50 | $209.65 | 164348 |
| 2023-12-04 | 210.24 | $209.66 | 235617 |
| 2023-12-01 | 209.91 | $210.88 | 219800 |
| 2023-11-30 | 209.25 | $209.63 | 174115 |
| 2023-11-29 | 208.73 | $208.81 | 196600 |
| 2023-11-28 | 208.28 | $208.79 | 213613 |
| 2023-11-27 | 207.73 | $208.62 | 205860 |
| 2023-11-24 | 207.11 | $209.03 | 68900 |
| 2023-11-22 | 206.28 | $208.81 | 156070 |
| 2023-11-21 | 205.35 | $207.91 | 216527 |
| 2023-11-20 | 204.43 | $208.40 | 197520 |
| 2023-11-17 | 203.25 | $206.66 | 246500 |
| 2023-11-16 | 202.24 | $206.43 | 218000 |
| 2023-11-15 | 201.09 | $206.21 | 319419 |
| 2023-11-14 | 199.80 | $205.84 | 261435 |
| 2023-11-13 | 198.36 | $201.83 | 181237 |
| 2023-11-10 | 197.54 | $201.95 | 224900 |
| 2023-11-09 | 196.56 | $198.84 | 189300 |
| 2023-11-08 | 196.07 | $200.44 | 218800 |
| 2023-11-07 | 195.17 | $200.30 | 178534 |
| 2023-11-06 | 194.16 | $199.51 | 229800 |
| 2023-11-03 | 193.15 | $199.25 | 190700 |
| 2023-11-02 | 192.05 | $197.26 | 360712 |
| 2023-11-01 | 191.21 | $193.68 | 320308 |
| 2023-10-31 | 191.00 | $191.48 | 274138 |
| 2023-10-30 | 191.24 | $190.27 | 247655 |
| 2023-10-27 | 191.78 | $188.00 | 408400 |
| 2023-10-26 | 192.91 | $188.85 | 353778 |
| 2023-10-25 | 194.05 | $191.20 | 336700 |
| 2023-10-24 | 194.89 | $194.05 | 176920 |
| 2023-10-23 | 195.29 | $192.58 | 269740 |
| 2023-10-20 | 196.06 | $192.94 | 263139 |
| 2023-10-19 | 196.89 | $195.38 | 248804 |
| 2023-10-18 | 197.34 | $197.11 | 208335 |
| 2023-10-17 | 197.52 | $199.80 | 182834 |
| 2023-10-16 | 197.16 | $199.90 | 231600 |
| 2023-10-13 | 196.72 | $197.72 | 190828 |
| 2023-10-12 | 196.69 | $198.88 | 328635 |
| 2023-10-11 | 196.41 | $200.08 | 124117 |
| 2023-10-10 | 195.85 | $199.27 | 287500 |
| 2023-10-09 | 195.38 | $198.11 | 210200 |
| 2023-10-06 | 195.10 | $196.94 | 248600 |
| 2023-10-05 | 195.03 | $194.50 | 278987 |
| 2023-10-04 | 195.48 | $194.51 | 294700 |
| 2023-10-03 | 196.02 | $193.06 | 252100 |
| 2023-10-02 | 196.96 | $195.79 | 183700 |
| 2023-09-29 | 197.50 | $195.69 | 884937 |
| 2023-09-28 | 198.16 | $196.28 | 215400 |
| 2023-09-27 | 198.81 | $195.17 | 333556 |
| 2023-09-26 | 199.81 | $195.09 | 297200 |
| 2023-09-25 | 201.00 | $198.02 | 207943 |
| 2023-09-22 | 201.78 | $197.25 | 213021 |
| 2023-09-21 | 202.84 | $197.62 | 222025 |
| 2023-09-20 | 204.00 | $201.56 | 214100 |
| 2023-09-19 | 204.52 | $203.56 | 181900 |
| 2023-09-18 | 204.69 | $204.03 | 135500 |
| 2023-09-15 | 204.80 | $203.75 | 205800 |
| 2023-09-14 | 204.98 | $206.31 | 152454 |
| 2023-09-13 | 204.64 | $204.71 | 140137 |
| 2023-09-12 | 204.59 | $204.36 | 169100 |
| 2023-09-11 | 204.60 | $205.69 | 155500 |
| 2023-09-08 | 204.33 | $204.18 | 142824 |
| 2023-09-07 | 204.33 | $203.88 | 139712 |
| 2023-09-06 | 204.39 | $204.45 | 146848 |
| 2023-09-05 | 204.35 | $205.83 | 116800 |
| 2023-09-01 | 204.00 | $206.53 | 130025 |
| 2023-08-31 | 203.45 | $206.16 | 144400 |
| 2023-08-30 | 202.89 | $206.31 | 159800 |
| 2023-08-29 | 202.21 | $205.44 | 208428 |
| 2023-08-28 | 201.61 | $202.57 | 145200 |
| 2023-08-25 | 201.52 | $201.25 | 163700 |
| 2023-08-24 | 201.70 | $199.88 | 181500 |
| 2023-08-23 | 202.21 | $202.74 | 235700 |
| 2023-08-22 | 202.19 | $200.44 | 235608 |
| 2023-08-21 | 202.67 | $201.02 | 230224 |
| 2023-08-18 | 203.11 | $199.66 | 312100 |
| 2023-08-17 | 203.90 | $199.47 | 214000 |
| 2023-08-16 | 204.86 | $201.12 | 231606 |
| 2023-08-15 | 205.63 | $202.61 | 139823 |
| 2023-08-14 | 206.21 | $204.88 | 194800 |
| 2023-08-11 | 206.40 | $203.70 | 141137 |
| 2023-08-10 | 206.86 | $204.02 | 217500 |
| 2023-08-09 | 207.32 | $203.82 | 121515 |
| 2023-08-08 | 207.89 | $205.35 | 362416 |
| 2023-08-07 | 208.21 | $206.20 | 140100 |
| 2023-08-04 | 208.40 | $204.52 | 196100 |
| 2023-08-03 | 208.96 | $205.44 | 173900 |
| 2023-08-02 | 209.40 | $206.08 | 156521 |
| 2023-08-01 | 209.76 | $209.06 | 141819 |
| 2023-07-31 | 209.53 | $209.59 | 124742 |
| 2023-07-28 | 209.13 | $209.21 | 203100 |
| 2023-07-27 | 208.73 | $207.17 | 187422 |
| 2023-07-26 | 208.67 | $208.50 | 168411 |
| 2023-07-25 | 208.31 | $208.53 | 155535 |
| 2023-07-24 | 207.86 | $207.91 | 134126 |
| 2023-07-21 | 207.45 | $207.11 | 173805 |
| 2023-07-20 | 207.12 | $206.97 | 643610 |
| 2023-07-19 | 206.75 | $208.39 | 253400 |
| 2023-07-18 | 206.00 | $208.09 | 186800 |
| 2023-07-17 | 205.17 | $206.46 | 188535 |
| 2023-07-14 | 204.54 | $205.73 | 216300 |
| 2023-07-13 | 203.94 | $205.85 | 168400 |
| 2023-07-12 | 203.20 | $204.08 | 195705 |
| 2023-07-11 | 202.70 | $202.54 | 151600 |
| 2023-07-10 | 202.43 | $201.10 | 143710 |
| 2023-07-07 | 202.41 | $200.53 | 149800 |
| 2023-07-06 | 202.48 | $200.98 | 156600 |
| 2023-07-05 | 202.45 | $202.71 | 234900 |
| 2023-07-03 | 202.04 | $203.09 | 92400 |
| 2023-06-30 | 201.46 | $202.72 | 181600 |
| 2023-06-29 | 200.85 | $200.31 | 179044 |
| 2023-06-28 | 200.64 | $199.66 | 899146 |
| 2023-06-27 | 200.51 | $199.44 | 154200 |
| 2023-06-26 | 200.38 | $197.23 | 175300 |
| 2023-06-23 | 200.69 | $198.12 | 136600 |
| 2023-06-22 | 200.83 | $200.29 | 244203 |
| 2023-06-21 | 200.53 | $199.54 | 164700 |
| 2023-06-20 | 200.30 | $200.72 | 176508 |
| 2023-06-16 | 199.78 | $201.66 | 225300 |
| 2023-06-15 | 198.95 | $202.40 | 214933 |
| 2023-06-14 | 197.80 | $199.86 | 212547 |
| 2023-06-13 | 197.00 | $199.72 | 163900 |
| 2023-06-12 | 196.07 | $198.28 | 198000 |
| 2023-06-09 | 195.28 | $196.66 | 260102 |
| 2023-06-08 | 194.69 | $196.18 | 116217 |
| 2023-06-07 | 194.09 | $194.85 | 151200 |
| 2023-06-06 | 193.67 | $195.79 | 181933 |
| 2023-06-05 | 192.96 | $195.30 | 200560 |
| 2023-06-02 | 192.23 | $195.69 | 239523 |
| 2023-06-01 | 191.30 | $192.87 | 175326 |
| 2023-05-31 | 190.80 | $190.91 | 176519 |
| 2023-05-30 | 190.62 | $191.91 | 183248 |
| 2023-05-26 | 190.19 | $191.87 | 226820 |
| 2023-05-25 | 189.70 | $189.11 | 267700 |
| 2023-05-24 | 189.71 | $187.74 | 177533 |
| 2023-05-23 | 190.00 | $189.04 | 188300 |
| 2023-05-22 | 190.05 | $191.20 | 148200 |
| 2023-05-19 | 189.65 | $191.05 | 170517 |
| 2023-05-18 | 189.21 | $191.40 | 218262 |
| 2023-05-17 | 188.62 | $189.49 | 178314 |
| 2023-05-16 | 188.33 | $187.20 | 174812 |
| 2023-05-15 | 188.48 | $188.57 | 186310 |
| 2023-05-12 | 188.35 | $187.93 | 163004 |
| 2023-05-11 | 188.33 | $188.21 | 148110 |
| 2023-05-10 | 188.24 | $188.52 | 158322 |
| 2023-05-09 | 188.07 | $187.50 | 174500 |
| 2023-05-08 | 188.08 | $188.33 | 145014 |
| 2023-05-05 | 187.91 | $188.19 | 176800 |
| 2023-05-04 | 187.74 | $184.84 | 200800 |
| 2023-05-03 | 188.24 | $186.07 | 178543 |
| 2023-05-02 | 188.55 | $187.25 | 251100 |
| 2023-05-01 | 188.66 | $189.47 | 164000 |
| 2023-04-28 | 188.30 | $189.53 | 145033 |
| 2023-04-27 | 187.87 | $188.03 | 148500 |
| 2023-04-26 | 187.68 | $184.38 | 215148 |
| 2023-04-25 | 188.22 | $185.10 | 259732 |
| 2023-04-24 | 188.68 | $188.12 | 158842 |
| 2023-04-21 | 188.57 | $187.95 | 191324 |
| 2023-04-20 | 188.47 | $187.89 | 158600 |
| 2023-04-19 | 188.35 | $188.97 | 170026 |
| 2023-04-18 | 187.97 | $188.97 | 224639 |
| 2023-04-17 | 187.52 | $188.82 | 219820 |
| 2023-04-14 | 187.02 | $188.22 | 158638 |
| 2023-04-13 | 186.55 | $188.65 | 176811 |
| 2023-04-12 | 185.90 | $186.15 | 184926 |
| 2023-04-11 | 185.67 | $186.85 | 246408 |
| 2023-04-10 | 185.25 | $186.84 | 221801 |
| 2023-04-06 | 184.75 | $186.69 | 208505 |
| 2023-04-05 | 184.20 | $185.97 | 215700 |
| 2023-04-04 | 183.70 | $186.50 | 169505 |
| 2023-04-03 | 183.01 | $187.50 | 621200 |
| 2023-03-31 | 181.99 | $186.81 | 236500 |
| 2023-03-30 | 180.95 | $184.30 | 164963 |
| 2023-03-29 | 180.28 | $183.11 | 442817 |
| 2023-03-28 | 179.75 | $180.51 | 288500 |
| 2023-03-27 | 179.68 | $180.91 | 208100 |
| 2023-03-24 | 179.53 | $180.52 | 346235 |
| 2023-03-23 | 179.44 | $179.43 | 209105 |
| 2023-03-22 | 179.58 | $179.74 | 239250 |
| 2023-03-21 | 179.67 | $182.80 | 176161 |
| 2023-03-20 | 179.15 | $180.37 | 194003 |
| 2023-03-17 | 179.06 | $178.81 | 358201 |
| 2023-03-16 | 179.29 | $180.86 | 463460 |
| 2023-03-15 | 179.14 | $177.77 | 460600 |
| 2023-03-14 | 179.62 | $178.83 | 246300 |
| 2023-03-13 | 179.97 | $175.73 | 295900 |
| 2023-03-10 | 181.04 | $175.96 | 391715 |
| 2023-03-09 | 182.23 | $178.72 | 200700 |
| 2023-03-08 | 183.04 | $182.16 | 170233 |
| 2023-03-07 | 183.25 | $181.82 | 207300 |
| 2023-03-06 | 183.57 | $184.69 | 167703 |
| 2023-03-03 | 183.34 | $184.59 | 185300 |
| 2023-03-02 | 183.09 | $181.63 | 300600 |
| 2023-03-01 | 183.43 | $180.16 | 234624 |
| 2023-02-28 | 184.13 | $181.02 | 377313 |
| 2023-02-27 | 184.77 | $181.63 | 170736 |
| 2023-02-24 | 185.37 | $180.92 | 213000 |
| 2023-02-23 | 186.22 | $182.94 | 275029 |
| 2023-02-22 | 186.77 | $181.99 | 231826 |
| 2023-02-21 | 187.60 | $182.22 | 165842 |
| 2023-02-17 | 188.50 | $185.97 | 180962 |
| 2023-02-16 | 188.74 | $186.56 | 172200 |
| 2023-02-15 | 188.88 | $189.20 | 294732 |
| 2023-02-14 | 188.47 | $188.38 | 160500 |
| 2023-02-13 | 188.15 | $188.42 | 125300 |
| 2023-02-10 | 187.76 | $186.08 | 184739 |
| 2023-02-09 | 187.77 | $185.81 | 228228 |
| 2023-02-08 | 187.83 | $187.54 | 216300 |
| 2023-02-07 | 187.52 | $189.54 | 157100 |
| 2023-02-06 | 186.71 | $187.05 | 151732 |
| 2023-02-03 | 186.28 | $188.19 | 236600 |
| 2023-02-02 | 185.53 | $190.36 | 238238 |
| 2023-02-01 | 184.18 | $187.39 | 250189 |
| 2023-01-31 | 183.22 | $185.47 | 210900 |
| 2023-01-30 | 182.51 | $182.68 | 332000 |
| 2023-01-27 | 182.25 | $185.17 | 213200 |
| 2023-01-26 | 181.42 | $184.66 | 134819 |
| 2023-01-25 | 180.55 | $182.45 | 224400 |
| 2023-01-24 | 180.01 | $182.43 | 156758 |
| 2023-01-23 | 179.37 | $182.72 | 232900 |
| 2023-01-20 | 178.56 | $180.43 | 316900 |
| 2023-01-19 | 178.10 | $177.05 | 239300 |
| 2023-01-18 | 178.28 | $178.37 | 363102 |
| 2023-01-17 | 178.21 | $181.28 | 295525 |
| 2023-01-13 | 177.51 | $181.53 | 227400 |
| 2023-01-12 | 176.65 | $180.84 | 232437 |
| 2023-01-11 | 175.79 | $180.17 | 223500 |
| 2023-01-10 | 174.94 | $177.80 | 152340 |
| 2023-01-09 | 174.46 | $176.64 | 221500 |
| 2023-01-06 | 174.15 | $176.53 | 300316 |
| 2023-01-05 | 173.82 | $172.79 | 313700 |
| 2023-01-04 | 174.24 | $174.79 | 371823 |
| 2023-01-03 | 174.32 | $173.46 | 324300 |
| 2022-12-30 | 174.70 | $174.20 | 562600 |
| 2022-12-29 | 174.99 | $174.56 | 519800 |
| 2022-12-28 | 175.26 | $171.63 | 772733 |
| 2022-12-27 | 176.20 | $173.65 | 410700 |
| 2022-12-23 | 176.88 | $174.39 | 367747 |
| 2022-12-22 | 177.51 | $173.45 | 513234 |
| 2022-12-21 | 178.44 | $176.71 | 314600 |
| 2022-12-20 | 178.84 | $174.16 | 443600 |
| 2022-12-19 | 179.85 | $173.74 | 352434 |
| 2022-12-16 | 181.10 | $175.54 | 536805 |
| 2022-12-15 | 182.17 | $177.60 | 425100 |
| 2022-12-14 | 182.96 | $182.24 | 244100 |
| 2022-12-13 | 182.90 | $183.30 | 473515 |
| 2022-12-12 | 182.60 | $181.85 | 617731 |
| 2022-12-09 | 182.53 | $179.28 | 203637 |
| 2022-12-08 | 182.99 | $180.62 | 290123 |
| 2022-12-07 | 183.23 | $179.19 | 224238 |
| 2022-12-06 | 183.79 | $179.52 | 287209 |
| 2022-12-05 | 184.36 | $182.27 | 274245 |
| 2022-12-02 | 184.42 | $185.66 | 1.1M |
| 2022-12-01 | 183.75 | $185.90 | 386000 |
| 2022-11-30 | 182.91 | $185.93 | 297800 |
| 2022-11-29 | 181.91 | $180.11 | 230812 |
| 2022-11-28 | 181.95 | $180.53 | 301544 |
| 2022-11-25 | 181.90 | $183.34 | 74631 |
| 2022-11-23 | 181.23 | $183.42 | 207800 |
| 2022-11-22 | 180.41 | $182.20 | 194915 |
| 2022-11-21 | 179.71 | $179.82 | 205048 |
| 2022-11-18 | 179.37 | $180.65 | 310400 |
| 2022-11-17 | 178.80 | $179.88 | 307032 |
| 2022-11-16 | 178.28 | $180.46 | 400300 |
| 2022-11-15 | 177.53 | $182.07 | 270415 |
| 2022-11-14 | 176.32 | $180.43 | 359210 |
| 2022-11-11 | 175.25 | $182.02 | 297100 |
| 2022-11-10 | 173.67 | $180.17 | 446129 |
| 2022-11-09 | 172.21 | $170.57 | 406900 |
| 2022-11-08 | 172.54 | $174.24 | 473130 |
| 2022-11-07 | 172.15 | $173.24 | 382300 |
| 2022-11-04 | 171.91 | $171.62 | 904500 |
| 2022-11-03 | 171.97 | $169.44 | 686614 |
| 2022-11-02 | 172.50 | $171.22 | 437512 |
| 2022-11-01 | 172.73 | $175.74 | 339000 |
| 2022-10-31 | 172.05 | $176.46 | 348748 |
| 2022-10-28 | 171.11 | $177.66 | 440506 |
| 2022-10-27 | 169.77 | $173.66 | 843300 |
| 2022-10-26 | 169.06 | $174.44 | 588700 |
| 2022-10-25 | 168.07 | $175.87 | 357500 |
| 2022-10-24 | 166.64 | $172.96 | 443203 |
| 2022-10-21 | 165.61 | $170.92 | 638818 |
| 2022-10-20 | 164.86 | $167.06 | 716900 |
| 2022-10-19 | 164.82 | $168.36 | 902900 |
| 2022-10-18 | 164.53 | $169.64 | 766200 |
| 2022-10-17 | 163.94 | $167.55 | 450903 |
| 2022-10-14 | 163.73 | $163.27 | 905597 |
| 2022-10-13 | 164.41 | $167.18 | 1.2M |
| 2022-10-12 | 164.41 | $162.98 | 642900 |
| 2022-10-11 | 165.33 | $163.47 | 1.4M |
| 2022-10-10 | 166.31 | $164.68 | 446448 |
| 2022-10-07 | 167.23 | $166.00 | 805433 |
| 2022-10-06 | 168.05 | $170.89 | 880046 |
| 2022-10-05 | 167.99 | $172.55 | 776314 |
| 2022-10-04 | 167.61 | $173.15 | 633136 |
| 2022-10-03 | 167.06 | $167.75 | 717082 |
| 2022-09-30 | 167.61 | $163.56 | 1.3M |
| 2022-09-29 | 169.15 | $166.01 | 1.6M |
| 2022-09-28 | 170.46 | $169.44 | 943140 |
| 2022-09-27 | 171.30 | $166.13 | 1.1M |
| 2022-09-26 | 172.99 | $166.46 | 901100 |
| 2022-09-23 | 174.91 | $168.23 | 1.2M |
| 2022-09-22 | 176.79 | $172.10 | 710900 |
| 2022-09-21 | 178.17 | $173.49 | 283911 |
| 2022-09-20 | 179.51 | $176.57 | 674406 |
| 2022-09-19 | 180.42 | $178.56 | 220934 |
| 2022-09-16 | 181.08 | $177.25 | 603889 |
| 2022-09-15 | 182.12 | $178.71 | 256827 |
| 2022-09-14 | 183.04 | $180.75 | 259902 |
| 2022-09-13 | 183.69 | $180.02 | 316529 |
| 2022-09-12 | 184.60 | $188.28 | 246914 |
| 2022-09-09 | 183.92 | $186.25 | 298615 |
| 2022-09-08 | 183.57 | $183.25 | 300900 |
| 2022-09-07 | 183.80 | $181.93 | 492023 |
| 2022-09-06 | 184.35 | $178.69 | 473340 |
| 2022-09-02 | 185.68 | $179.40 | 341726 |
| 2022-09-01 | 187.08 | $181.26 | 836040 |
| 2022-08-31 | 188.31 | $180.90 | 394734 |
| 2022-08-30 | 189.82 | $182.27 | 370200 |
| 2022-08-29 | 191.26 | $184.26 | 257200 |
| 2022-08-26 | 192.51 | $185.48 | 283718 |
| 2022-08-25 | 193.70 | $192.02 | 222444 |
| 2022-08-24 | 193.67 | $189.24 | 174800 |
| 2022-08-23 | 194.20 | $188.66 | 184200 |
| 2022-08-22 | 194.92 | $189.07 | 213400 |
| 2022-08-19 | 195.65 | $193.19 | 579738 |
| 2022-08-18 | 195.59 | $195.82 | 141800 |
| 2022-08-17 | 194.95 | $195.46 | 147700 |
| 2022-08-16 | 194.24 | $196.95 | 175820 |
| 2022-08-15 | 193.08 | $196.64 | 190600 |
| 2022-08-12 | 191.77 | $195.78 | 227500 |
| 2022-08-11 | 190.40 | $192.44 | 391500 |
| 2022-08-10 | 189.49 | $192.58 | 222292 |
| 2022-08-09 | 188.38 | $188.43 | 177230 |
| 2022-08-08 | 187.95 | $189.35 | 233000 |
| 2022-08-05 | 187.24 | $189.48 | 144000 |
| 2022-08-04 | 186.36 | $189.80 | 259320 |
| 2022-08-03 | 185.26 | $189.81 | 243200 |
| 2022-08-02 | 183.96 | $186.76 | 271050 |
| 2022-08-01 | 183.08 | $187.80 | 202611 |
| 2022-07-29 | 181.82 | $188.21 | 187920 |
| 2022-07-28 | 180.27 | $185.61 | 278200 |
| 2022-07-27 | 179.01 | $183.28 | 457436 |
| 2022-07-26 | 178.03 | $178.52 | 397730 |
| 2022-07-25 | 177.90 | $180.82 | 374481 |
| 2022-07-22 | 177.26 | $180.69 | 307700 |
| 2022-07-21 | 176.54 | $182.57 | 390901 |
| 2022-07-20 | 175.32 | $180.62 | 323366 |
| 2022-07-19 | 174.31 | $179.41 | 431700 |
| 2022-07-18 | 173.41 | $174.60 | 531809 |
| 2022-07-15 | 173.38 | $176.04 | 307800 |
| 2022-07-14 | 173.06 | $172.74 | 1.2M |
| 2022-07-13 | 173.40 | $173.28 | 754408 |
| 2022-07-12 | 173.69 | $174.11 | 396307 |
| 2022-07-11 | 173.87 | $175.74 | 254800 |
| 2022-07-08 | 173.74 | $177.95 | 444052 |
| 2022-07-07 | 173.15 | $178.09 | 332300 |
| 2022-07-06 | 172.44 | $175.32 | 556939 |
| 2022-07-05 | 172.23 | $174.82 | 414700 |
| 2022-07-01 | 172.11 | $174.20 | 603600 |
| 2022-06-30 | 172.12 | $172.35 | 1.1M |
| 2022-06-29 | 172.54 | $173.91 | 465800 |
| 2022-06-28 | 172.73 | $174.11 | 663349 |
| 2022-06-27 | 172.94 | $177.82 | 511616 |
| 2022-06-24 | 172.42 | $178.44 | 634030 |
| 2022-06-23 | 171.71 | $173.04 | 787500 |
| 2022-06-22 | 172.06 | $171.84 | 886814 |
| 2022-06-21 | 172.75 | $172.05 | 592300 |
| 2022-06-17 | 173.54 | $167.83 | 954300 |
| 2022-06-16 | 175.37 | $167.29 | 2.2M |
| 2022-06-15 | 177.65 | $173.13 | 886300 |
| 2022-06-14 | 179.08 | $170.54 | 1.3M |
| 2022-06-13 | 181.31 | $171.08 | 716538 |
| 2022-06-10 | 183.79 | $178.09 | 489896 |
| 2022-06-09 | 185.22 | $183.57 | 523000 |
| 2022-06-08 | 185.72 | $188.17 | 335410 |
| 2022-06-07 | 185.35 | $190.06 | 252365 |
| 2022-06-06 | 184.53 | $188.14 | 316100 |
| 2022-06-03 | 183.99 | $187.64 | 310500 |
| 2022-06-02 | 183.48 | $190.82 | 479918 |
| 2022-06-01 | 182.23 | $187.13 | 431427 |
| 2022-05-31 | 181.59 | $188.62 | 402400 |
| 2022-05-27 | 180.54 | $189.83 | 292500 |
| 2022-05-26 | 179.10 | $185.12 | 953448 |
| 2022-05-25 | 178.45 | $181.50 | 612804 |
| 2022-05-24 | 178.49 | $179.64 | 607500 |
| 2022-05-23 | 178.97 | $181.38 | 629000 |
| 2022-05-20 | 179.20 | $178.14 | 681804 |
| 2022-05-19 | 180.17 | $178.11 | 564353 |
| 2022-05-18 | 181.35 | $179.02 | 784121 |
| 2022-05-17 | 182.57 | $186.47 | 465900 |
| 2022-05-16 | 182.44 | $182.79 | 422500 |
| 2022-05-13 | 183.11 | $183.69 | 604439 |
| 2022-05-12 | 183.73 | $179.09 | 1.6M |
| 2022-05-11 | 185.46 | $179.13 | 1.7M |
| 2022-05-10 | 187.49 | $182.35 | 1.1M |
| 2022-05-09 | 189.20 | $181.86 | 746300 |
| 2022-05-06 | 191.32 | $188.23 | 943418 |
| 2022-05-05 | 192.46 | $189.45 | 733700 |
| 2022-05-04 | 193.55 | $196.73 | 993400 |
| 2022-05-03 | 193.31 | $191.08 | 831248 |
| 2022-05-02 | 194.24 | $190.33 | 837300 |
| 2022-04-29 | 195.49 | $189.07 | 471786 |
| 2022-04-28 | 197.23 | $196.33 | 787542 |
| 2022-04-27 | 197.74 | $191.45 | 753505 |
| 2022-04-26 | 199.38 | $191.15 | 640305 |
| 2022-04-25 | 201.35 | $196.83 | 534922 |
| 2022-04-22 | 202.44 | $195.61 | 434732 |
| 2022-04-21 | 203.98 | $201.06 | 285517 |
| 2022-04-20 | 204.62 | $204.34 | 250000 |
| 2022-04-19 | 204.67 | $204.77 | 252700 |
| 2022-04-18 | 204.63 | $201.25 | 258000 |
| 2022-04-14 | 205.33 | $201.51 | 312817 |
| 2022-04-13 | 206.08 | $204.10 | 370400 |
| 2022-04-12 | 206.41 | $201.53 | 307463 |
| 2022-04-11 | 207.32 | $202.44 | 328900 |
| 2022-04-08 | 208.18 | $205.85 | 246241 |
| 2022-04-07 | 208.45 | $206.55 | 398234 |
| 2022-04-06 | 208.60 | $205.63 | 471710 |
| 2022-04-05 | 208.96 | $207.91 | 296600 |
| 2022-04-04 | 208.88 | $210.78 | 224300 |
| 2022-04-01 | 208.17 | $209.06 | 182045 |
| 2022-03-31 | 207.69 | $208.49 | 329405 |
| 2022-03-30 | 207.24 | $211.29 | 916938 |
| 2022-03-29 | 206.11 | $212.87 | 640250 |
| 2022-03-28 | 204.46 | $210.00 | 565837 |
| 2022-03-25 | 203.13 | $208.36 | 492000 |
| 2022-03-24 | 201.94 | $207.47 | 966800 |
| 2022-03-23 | 200.74 | $204.52 | 451345 |
| 2022-03-22 | 199.97 | $207.79 | 492400 |
| 2022-03-21 | 198.40 | $205.14 | 408200 |
| 2022-03-18 | 197.13 | $205.40 | 512000 |
| 2022-03-17 | 195.62 | $202.91 | 445108 |
| 2022-03-16 | 194.41 | $200.23 | 332811 |
| 2022-03-15 | 193.59 | $195.49 | 290200 |
| 2022-03-14 | 193.65 | $191.25 | 474700 |
| 2022-03-11 | 194.65 | $193.14 | 290829 |
| 2022-03-10 | 195.42 | $195.72 | 396818 |
| 2022-03-09 | 195.81 | $196.85 | 488848 |
| 2022-03-08 | 196.03 | $191.39 | 641746 |
| 2022-03-07 | 197.47 | $192.79 | 421200 |
| 2022-03-04 | 198.87 | $198.87 | 383290 |
| 2022-03-03 | 199.22 | $200.71 | 274800 |
| 2022-03-02 | 199.26 | $202.11 | 392831 |
| 2022-03-01 | 199.03 | $198.42 | 409212 |
| 2022-02-28 | 199.57 | $201.63 | 391300 |
| 2022-02-25 | 199.53 | $201.96 | 626407 |
| 2022-02-24 | 199.44 | $197.49 | 1.3M |
| 2022-02-23 | 200.30 | $194.30 | 1.0M |
| 2022-02-22 | 201.98 | $197.98 | 590101 |
| 2022-02-18 | 203.19 | $200.23 | 436300 |
| 2022-02-17 | 204.12 | $201.78 | 296909 |
| 2022-02-16 | 204.90 | $206.37 | 370700 |
| 2022-02-15 | 204.84 | $206.30 | 289502 |
| 2022-02-14 | 204.81 | $202.85 | 255414 |
| 2022-02-11 | 205.51 | $203.53 | 406400 |
| 2022-02-10 | 206.19 | $207.78 | 218026 |
| 2022-02-09 | 206.10 | $211.48 | 283035 |
| 2022-02-08 | 205.23 | $208.17 | 233735 |
| 2022-02-07 | 204.94 | $206.46 | 200349 |
| 2022-02-04 | 204.97 | $207.18 | 266016 |
| 2022-02-03 | 204.88 | $205.80 | 331800 |
| 2022-02-02 | 205.08 | $210.96 | 336143 |
| 2022-02-01 | 204.25 | $209.42 | 461200 |
| 2022-01-31 | 203.63 | $207.77 | 410433 |
| 2022-01-28 | 203.29 | $203.66 | 789916 |
| 2022-01-27 | 203.78 | $198.56 | 638435 |
| 2022-01-26 | 205.46 | $199.77 | 1.3M |
| 2022-01-25 | 207.18 | $200.25 | 766843 |
| 2022-01-24 | 209.09 | $202.99 | 1.1M |
| 2022-01-21 | 210.76 | $202.14 | 983147 |
| 2022-01-20 | 212.88 | $206.23 | 297139 |
| 2022-01-19 | 214.50 | $208.60 | 498752 |
| 2022-01-18 | 215.89 | $210.70 | 322465 |
| 2022-01-14 | 217.06 | $214.64 | 226500 |
| 2022-01-13 | 217.59 | $214.52 | 298030 |
| 2022-01-12 | 218.23 | $217.87 | 236141 |
| 2022-01-11 | 218.26 | $217.31 | 376102 |
| 2022-01-10 | 218.42 | $215.23 | 457216 |
| 2022-01-07 | 219.04 | $215.55 | 245109 |
| 2022-01-06 | 219.68 | $216.46 | 299600 |
| 2022-01-05 | 220.23 | $216.70 | 400100 |
| 2022-01-04 | 220.81 | $221.24 | 228238 |
| 2022-01-03 | 220.52 | $221.63 | 490700 |
| 2021-12-31 | 220.08 | $221.02 | 1.1M |
| 2021-12-30 | 219.70 | $220.97 | 214500 |
| 2021-12-29 | 219.26 | $221.71 | 224700 |
| 2021-12-28 | 218.58 | $221.40 | 266310 |
| 2021-12-27 | 217.85 | $221.75 | 202207 |
| 2021-12-23 | 216.93 | $219.55 | 209107 |
| 2021-12-22 | 216.32 | $218.26 | 287100 |
| 2021-12-21 | 215.88 | $216.12 | 264800 |
| 2021-12-20 | 215.82 | $212.09 | 396600 |
| 2021-12-17 | 216.59 | $214.62 | 274900 |
| 2021-12-16 | 216.96 | $216.42 | 329607 |
| 2021-12-15 | 217.01 | $218.53 | 374043 |
| 2021-12-14 | 216.61 | $215.15 | 257000 |
| 2021-12-13 | 216.86 | $216.85 | 210400 |
| 2021-12-10 | 216.78 | $218.67 | 333100 |
| 2021-12-09 | 216.31 | $216.97 | 1.3M |
| 2021-12-08 | 216.12 | $218.75 | 134444 |
| 2021-12-07 | 215.52 | $217.84 | 196200 |
| 2021-12-06 | 215.01 | $213.28 | 291700 |
| 2021-12-03 | 215.38 | $210.97 | 294500 |
| 2021-12-02 | 216.30 | $213.04 | 348711 |
| 2021-12-01 | 216.93 | $209.91 | 353300 |
| 2021-11-30 | 218.31 | $212.90 | 342629 |
| 2021-11-29 | 219.27 | $217.09 | 236100 |
| 2021-11-26 | 219.50 | $214.58 | 263614 |
| 2021-11-24 | 220.27 | $219.01 | 226335 |
| 2021-11-23 | 220.23 | $218.43 | 322041 |
| 2021-11-22 | 220.28 | $218.28 | 192600 |
| 2021-11-19 | 220.35 | $219.31 | 600300 |
| 2021-11-18 | 220.21 | $219.73 | 168646 |
| 2021-11-17 | 219.93 | $219.29 | 204041 |
| 2021-11-16 | 219.67 | $219.92 | 154537 |
| 2021-11-15 | 219.23 | $218.92 | 238739 |
| 2021-11-12 | 218.90 | $218.85 | 131502 |
| 2021-11-11 | 218.52 | $217.10 | 149233 |
| 2021-11-10 | 218.43 | $216.97 | 194342 |
| 2021-11-09 | 218.32 | $218.94 | 253200 |
| 2021-11-08 | 217.77 | $219.63 | 144109 |
| 2021-11-05 | 216.96 | $219.18 | 143478 |
| 2021-11-04 | 216.09 | $218.55 | 244804 |
| 2021-11-03 | 215.20 | $217.62 | 191866 |
| 2021-11-02 | 214.35 | $216.19 | 189300 |
| 2021-11-01 | 213.64 | $215.41 | 233519 |
| 2021-10-29 | 212.97 | $215.10 | 190800 |
| 2021-10-28 | 212.24 | $214.63 | 136705 |
| 2021-10-27 | 211.48 | $212.42 | 208187 |
| 2021-10-26 | 211.05 | $213.72 | 146600 |
| 2021-10-25 | 210.27 | $213.53 | 160214 |
| 2021-10-22 | 209.39 | $212.39 | 184500 |
| 2021-10-21 | 208.60 | $212.86 | 164408 |
| 2021-10-20 | 207.59 | $212.19 | 197610 |
| 2021-10-19 | 206.55 | $211.35 | 151660 |
| 2021-10-18 | 205.51 | $209.81 | 188701 |
| 2021-10-15 | 204.64 | $209.04 | 243042 |
| 2021-10-14 | 203.79 | $207.50 | 189514 |
| 2021-10-13 | 203.14 | $203.99 | 160610 |
| 2021-10-12 | 203.13 | $203.09 | 214240 |
| 2021-10-11 | 203.32 | $203.39 | 126600 |
| 2021-10-08 | 203.48 | $204.86 | 165000 |
| 2021-10-07 | 203.37 | $205.36 | 144041 |
| 2021-10-06 | 203.14 | $203.54 | 390900 |
| 2021-10-05 | 203.28 | $202.52 | 244517 |
| 2021-10-04 | 203.66 | $200.26 | 359300 |
| 2021-10-01 | 204.58 | $203.23 | 406602 |
| 2021-09-30 | 205.04 | $200.92 | 389085 |
| 2021-09-29 | 206.07 | $203.08 | 439238 |
| 2021-09-28 | 206.81 | $202.88 | 322900 |
| 2021-09-27 | 207.72 | $207.33 | 143900 |
| 2021-09-24 | 207.84 | $208.02 | 198843 |
| 2021-09-23 | 207.83 | $208.38 | 251325 |
| 2021-09-22 | 207.75 | $205.90 | 341400 |
| 2021-09-21 | 208.18 | $204.04 | 491000 |
| 2021-09-20 | 209.07 | $203.96 | 453922 |
| 2021-09-17 | 210.12 | $207.63 | 144800 |
| 2021-09-16 | 210.56 | $209.48 | 320700 |
| 2021-09-15 | 210.68 | $209.69 | 159700 |
| 2021-09-14 | 210.76 | $207.94 | 322983 |
| 2021-09-13 | 211.23 | $209.06 | 188400 |
| 2021-09-10 | 211.52 | $208.73 | 164714 |
| 2021-09-09 | 211.92 | $210.35 | 230655 |
| 2021-09-08 | 212.03 | $211.10 | 539425 |
| 2021-09-07 | 211.99 | $211.52 | 405800 |
| 2021-09-03 | 211.84 | $212.29 | 327117 |
| 2021-09-02 | 211.49 | $212.27 | 207511 |
| 2021-09-01 | 211.08 | $211.66 | 152016 |
| 2021-08-31 | 210.72 | $211.49 | 377800 |
| 2021-08-30 | 210.33 | $211.84 | 154353 |
| 2021-08-27 | 209.79 | $210.87 | 145300 |
| 2021-08-26 | 209.36 | $209.08 | 141678 |
| 2021-08-25 | 209.22 | $210.25 | 265357 |
| 2021-08-24 | 208.80 | $209.81 | 148900 |
| 2021-08-23 | 208.41 | $209.34 | 205000 |
| 2021-08-20 | 208.03 | $207.47 | 197239 |
| 2021-08-19 | 207.99 | $205.77 | 265504 |
| 2021-08-18 | 208.28 | $205.57 | 167101 |
| 2021-08-17 | 208.66 | $207.77 | 168129 |
| 2021-08-16 | 208.62 | $209.11 | 144102 |
| 2021-08-13 | 208.28 | $208.76 | 169700 |
| 2021-08-12 | 207.95 | $208.39 | 262400 |
| 2021-08-11 | 207.64 | $207.72 | 135900 |
| 2021-08-10 | 207.40 | $207.29 | 145900 |
| 2021-08-09 | 207.20 | $207.31 | 128926 |
| 2021-08-06 | 206.96 | $207.35 | 114700 |
| 2021-08-05 | 206.66 | $207.16 | 123340 |
| 2021-08-04 | 206.34 | $205.76 | 212600 |
| 2021-08-03 | 206.25 | $206.66 | 205200 |
| 2021-08-02 | 205.95 | $204.99 | 234140 |
| 2021-07-30 | 205.94 | $205.48 | 280700 |
| 2021-07-29 | 205.81 | $206.61 | 181500 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
341.27
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
162.88
Average
238.78
Maximum
350.42
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 341.27 | $339.96 | 263894 |
| 2026-07-24 | 342.00 | $339.85 | 198178 |
| 2026-07-23 | 342.94 | $339.68 | 196155 |
| 2026-07-22 | 344.15 | $343.96 | 194130 |
| 2026-07-21 | 344.26 | $344.54 | 201127 |
| 2026-07-20 | 344.21 | $341.73 | 320000 |
| 2026-07-17 | 345.03 | $341.98 | 225104 |
| 2026-07-16 | 345.94 | $345.50 | 157234 |
| 2026-07-15 | 345.92 | $347.65 | 231904 |
| 2026-07-14 | 345.19 | $346.28 | 204900 |
| 2026-07-13 | 344.72 | $344.99 | 204000 |
| 2026-07-10 | 344.55 | $347.66 | 156205 |
| 2026-07-09 | 343.47 | $346.37 | 171027 |
| 2026-07-08 | 342.57 | $343.37 | 189254 |
| 2026-07-07 | 342.41 | $344.34 | 173525 |
| 2026-07-06 | 341.92 | $346.07 | 175500 |
| 2026-07-02 | 340.77 | $342.96 | 196101 |
| 2026-07-01 | 340.36 | $343.44 | 196900 |
| 2026-06-30 | 339.72 | $343.91 | 278028 |
| 2026-06-29 | 338.81 | $341.21 | 250031 |
| 2026-06-26 | 338.57 | $336.49 | 233104 |
| 2026-06-25 | 339.80 | $338.45 | 323380 |
| 2026-06-24 | 340.70 | $338.40 | 301531 |
| 2026-06-23 | 341.82 | $338.69 | 230527 |
| 2026-06-22 | 343.10 | $343.63 | 235300 |
| 2026-06-18 | 343.09 | $345.00 | 186512 |
| 2026-06-17 | 342.63 | $341.37 | 402600 |
| 2026-06-16 | 343.21 | $345.64 | 299519 |
| 2026-06-15 | 342.56 | $347.46 | 254600 |
| 2026-06-12 | 341.19 | $341.41 | 294134 |
| 2026-06-11 | 341.42 | $339.81 | 326719 |
| 2026-06-10 | 342.21 | $333.92 | 299524 |
| 2026-06-09 | 345.02 | $339.40 | 380131 |
| 2026-06-08 | 346.68 | $340.59 | 227506 |
| 2026-06-05 | 348.28 | $339.76 | 306416 |
| 2026-06-04 | 350.42 | $348.90 | 310300 |
| 2026-06-03 | 350.06 | $347.43 | 257251 |
| 2026-06-02 | 350.00 | $349.94 | 187300 |
| 2026-06-01 | 349.05 | $349.32 | 319700 |
| 2026-05-29 | 348.00 | $348.23 | 778231 |
| 2026-05-28 | 346.97 | $347.22 | 244100 |
| 2026-05-27 | 345.94 | $345.09 | 261400 |
| 2026-05-26 | 345.28 | $345.20 | 298541 |
| 2026-05-22 | 344.36 | $343.05 | 244000 |
| 2026-05-21 | 343.82 | $341.52 | 392500 |
| 2026-05-20 | 343.56 | $340.99 | 268300 |
| 2026-05-19 | 343.31 | $337.44 | 274700 |
| 2026-05-18 | 344.04 | $339.58 | 352953 |
| 2026-05-15 | 344.13 | $339.83 | 357611 |
| 2026-05-14 | 344.04 | $343.93 | 184430 |
| 2026-05-13 | 342.52 | $341.29 | 220815 |
| 2026-05-12 | 341.37 | $339.20 | 256200 |
| 2026-05-11 | 340.52 | $339.72 | 237250 |
| 2026-05-08 | 339.18 | $339.05 | 205165 |
| 2026-05-07 | 337.64 | $336.30 | 350800 |
| 2026-05-06 | 336.52 | $337.39 | 530345 |
| 2026-05-05 | 334.69 | $332.84 | 884050 |
| 2026-05-04 | 333.78 | $330.29 | 546741 |
| 2026-05-01 | 333.36 | $331.35 | 274217 |
| 2026-04-30 | 332.40 | $330.35 | 294428 |
| 2026-04-29 | 331.43 | $327.13 | 382923 |
| 2026-04-28 | 331.15 | $327.14 | 232220 |
| 2026-04-27 | 330.67 | $328.75 | 203526 |
| 2026-04-24 | 329.46 | $328.27 | 251536 |
| 2026-04-23 | 328.00 | $325.74 | 418763 |
| 2026-04-22 | 326.91 | $327.25 | 215349 |
| 2026-04-21 | 324.98 | $323.66 | 494625 |
| 2026-04-20 | 323.64 | $325.74 | 339306 |
| 2026-04-17 | 321.24 | $326.54 | 453400 |
| 2026-04-16 | 317.97 | $322.56 | 369408 |
| 2026-04-15 | 315.16 | $321.88 | 425604 |
| 2026-04-14 | 311.88 | $319.22 | 253773 |
| 2026-04-13 | 308.69 | $315.33 | 387000 |
| 2026-04-10 | 305.99 | $312.12 | 247700 |
| 2026-04-09 | 303.72 | $312.39 | 249500 |
| 2026-04-08 | 300.87 | $310.52 | 259700 |
| 2026-04-07 | 298.02 | $302.89 | 320632 |
| 2026-04-06 | 297.00 | $302.75 | 245364 |
| 2026-04-02 | 295.87 | $301.43 | 428600 |
| 2026-04-01 | 294.99 | $301.00 | 506297 |
| 2026-03-31 | 294.12 | $298.85 | 1.0M |
| 2026-03-30 | 293.84 | $290.26 | 1.4M |
| 2026-03-27 | 296.32 | $291.34 | 609299 |
| 2026-03-26 | 299.08 | $297.27 | 397618 |
| 2026-03-25 | 300.64 | $302.56 | 254350 |
| 2026-03-24 | 300.94 | $300.94 | 503507 |
| 2026-03-23 | 301.90 | $302.23 | 517438 |
| 2026-03-20 | 302.72 | $299.23 | 1.3M |
| 2026-03-19 | 304.73 | $303.37 | 892000 |
| 2026-03-18 | 305.94 | $304.13 | 409300 |
| 2026-03-17 | 307.21 | $308.48 | 259600 |
| 2026-03-16 | 307.44 | $307.71 | 301707 |
| 2026-03-13 | 308.01 | $304.53 | 552764 |
| 2026-03-12 | 309.75 | $306.39 | 654100 |
| 2026-03-11 | 311.32 | $311.15 | 279122 |
| 2026-03-10 | 311.76 | $311.34 | 516220 |
| 2026-03-09 | 312.26 | $312.09 | 811242 |
| 2026-03-06 | 312.65 | $309.44 | 855100 |
| 2026-03-05 | 313.99 | $313.30 | 882068 |
| 2026-03-04 | 314.42 | $314.95 | 435033 |
| 2026-03-03 | 314.43 | $312.57 | 817800 |
| 2026-03-02 | 315.21 | $315.37 | 592830 |
| 2026-02-27 | 315.29 | $315.17 | 328900 |
| 2026-02-26 | 315.45 | $316.69 | 490128 |
| 2026-02-25 | 315.17 | $318.39 | 325402 |
| 2026-02-24 | 314.31 | $315.74 | 564310 |
| 2026-02-23 | 314.12 | $313.29 | 438700 |
| 2026-02-20 | 314.67 | $316.56 | 1.1M |
| 2026-02-19 | 314.33 | $314.52 | 596100 |
| 2026-02-18 | 314.58 | $315.35 | 772951 |
| 2026-02-17 | 314.64 | $313.82 | 1.0M |
| 2026-02-13 | 315.22 | $313.21 | 603400 |
| 2026-02-12 | 316.13 | $313.00 | 671362 |
| 2026-02-11 | 317.32 | $317.94 | 364422 |
| 2026-02-10 | 317.21 | $318.12 | 275200 |
| 2026-02-09 | 317.02 | $319.17 | 246033 |
| 2026-02-06 | 316.47 | $317.61 | 319446 |
| 2026-02-05 | 316.29 | $311.50 | 493989 |
| 2026-02-04 | 318.02 | $315.47 | 420339 |
| 2026-02-03 | 318.87 | $316.92 | 433528 |
| 2026-02-02 | 319.44 | $320.04 | 325700 |
| 2026-01-30 | 319.13 | $318.41 | 356300 |
| 2026-01-29 | 319.26 | $319.69 | 390000 |
| 2026-01-28 | 319.00 | $320.36 | 237036 |
| 2026-01-27 | 318.46 | $320.55 | 179600 |
| 2026-01-26 | 317.73 | $319.31 | 183100 |
| 2026-01-23 | 317.24 | $317.43 | 200153 |
| 2026-01-22 | 317.23 | $317.38 | 313100 |
| 2026-01-21 | 317.22 | $315.52 | 633500 |
| 2026-01-20 | 317.81 | $312.09 | 487140 |
| 2026-01-16 | 319.59 | $318.74 | 230322 |
| 2026-01-15 | 319.65 | $318.93 | 260449 |
| 2026-01-14 | 319.64 | $318.31 | 380847 |
| 2026-01-13 | 319.79 | $319.76 | 295038 |
| 2026-01-12 | 319.50 | $320.62 | 400809 |
| 2026-01-09 | 318.84 | $320.07 | 275200 |
| 2026-01-08 | 318.19 | $318.08 | 543634 |
| 2026-01-07 | 318.01 | $318.22 | 653848 |
| 2026-01-06 | 317.73 | $319.25 | 1.1M |
| 2026-01-05 | 317.04 | $317.55 | 320400 |
| 2026-01-02 | 316.73 | $315.19 | 373500 |
| 2025-12-31 | 317.07 | $314.80 | 147046 |
| 2025-12-30 | 317.60 | $317.19 | 171500 |
| 2025-12-29 | 317.47 | $317.51 | 223632 |
| 2025-12-26 | 317.18 | $318.67 | 166505 |
| 2025-12-24 | 316.44 | $318.71 | 178500 |
| 2025-12-23 | 315.51 | $317.61 | 209337 |
| 2025-12-22 | 314.70 | $316.12 | 230700 |
| 2025-12-19 | 314.19 | $315.01 | 177640 |
| 2025-12-18 | 313.91 | $312.24 | 190321 |
| 2025-12-17 | 314.44 | $309.72 | 274252 |
| 2025-12-16 | 315.86 | $313.34 | 347016 |
| 2025-12-15 | 316.44 | $314.13 | 182000 |
| 2025-12-12 | 316.87 | $314.75 | 226800 |
| 2025-12-11 | 317.16 | $318.24 | 227509 |
| 2025-12-10 | 316.38 | $317.43 | 355900 |
| 2025-12-09 | 315.66 | $315.47 | 327104 |
| 2025-12-08 | 315.38 | $315.76 | 235800 |
| 2025-12-05 | 314.91 | $316.71 | 223400 |
| 2025-12-04 | 314.02 | $316.16 | 154300 |
| 2025-12-03 | 313.08 | $316.09 | 185902 |
| 2025-12-02 | 311.96 | $314.90 | 193932 |
| 2025-12-01 | 310.95 | $314.18 | 189330 |
| 2025-11-28 | 309.95 | $315.70 | 119402 |
| 2025-11-26 | 308.26 | $313.94 | 205900 |
| 2025-11-25 | 306.77 | $311.81 | 216300 |
| 2025-11-24 | 305.66 | $308.91 | 253608 |
| 2025-11-21 | 305.26 | $304.11 | 453118 |
| 2025-11-20 | 306.33 | $301.41 | 430000 |
| 2025-11-19 | 308.53 | $306.12 | 752500 |
| 2025-11-18 | 309.74 | $305.02 | 422130 |
| 2025-11-17 | 311.57 | $307.51 | 262900 |
| 2025-11-14 | 313.02 | $310.43 | 409148 |
| 2025-11-13 | 313.85 | $310.47 | 303900 |
| 2025-11-12 | 314.84 | $315.85 | 224500 |
| 2025-11-11 | 314.32 | $315.81 | 142300 |
| 2025-11-10 | 313.69 | $314.98 | 213823 |
| 2025-11-07 | 313.15 | $310.02 | 293300 |
| 2025-11-06 | 314.05 | $309.76 | 243335 |
| 2025-11-05 | 315.20 | $313.08 | 253700 |
| 2025-11-04 | 315.53 | $312.07 | 188795 |
| 2025-11-03 | 316.20 | $315.91 | 190419 |
| 2025-10-31 | 315.76 | $315.54 | 197649 |
| 2025-10-30 | 315.30 | $314.22 | 284900 |
| 2025-10-29 | 315.11 | $317.98 | 449000 |
| 2025-10-28 | 313.64 | $317.63 | 255443 |
| 2025-10-27 | 311.92 | $316.84 | 242200 |
| 2025-10-24 | 310.05 | $312.95 | 168074 |
| 2025-10-23 | 308.98 | $310.47 | 160519 |
| 2025-10-22 | 308.45 | $308.57 | 184026 |
| 2025-10-21 | 308.40 | $310.04 | 151943 |
| 2025-10-20 | 307.85 | $310.33 | 181400 |
| 2025-10-17 | 307.09 | $307.00 | 255316 |
| 2025-10-16 | 307.21 | $305.44 | 318201 |
| 2025-10-15 | 307.84 | $307.58 | 315625 |
| 2025-10-14 | 307.91 | $306.24 | 239700 |
| 2025-10-13 | 308.42 | $306.61 | 182919 |
| 2025-10-10 | 308.90 | $301.90 | 425627 |
| 2025-10-09 | 310.95 | $310.27 | 252100 |
| 2025-10-08 | 310.76 | $311.15 | 207801 |
| 2025-10-07 | 310.21 | $309.22 | 215500 |
| 2025-10-06 | 310.11 | $310.49 | 276100 |
| 2025-10-03 | 309.55 | $309.24 | 159510 |
| 2025-10-02 | 309.21 | $309.25 | 197328 |
| 2025-10-01 | 308.76 | $309.04 | 258749 |
| 2025-09-30 | 308.24 | $307.86 | 266800 |
| 2025-09-29 | 307.93 | $306.87 | 170100 |
| 2025-09-26 | 307.83 | $306.76 | 186200 |
| 2025-09-25 | 307.69 | $304.94 | 210600 |
| 2025-09-24 | 308.06 | $306.36 | 168600 |
| 2025-09-23 | 308.00 | $307.46 | 181224 |
| 2025-09-22 | 307.53 | $309.14 | 155600 |
| 2025-09-19 | 306.37 | $307.86 | 175414 |
| 2025-09-18 | 305.31 | $306.10 | 169022 |
| 2025-09-17 | 304.54 | $304.22 | 314547 |
| 2025-09-16 | 304.14 | $305.03 | 158734 |
| 2025-09-15 | 303.35 | $305.43 | 202207 |
| 2025-09-12 | 302.23 | $303.81 | 154235 |
| 2025-09-11 | 301.33 | $303.88 | 186800 |
| 2025-09-10 | 300.19 | $301.41 | 174300 |
| 2025-09-09 | 299.55 | $300.51 | 158219 |
| 2025-09-08 | 299.02 | $299.67 | 147034 |
| 2025-09-05 | 298.63 | $298.84 | 188600 |
| 2025-09-04 | 298.39 | $299.69 | 184237 |
| 2025-09-03 | 297.81 | $297.19 | 149000 |
| 2025-09-02 | 297.87 | $295.64 | 187202 |
| 2025-08-29 | 298.41 | $298.12 | 360034 |
| 2025-08-28 | 298.25 | $299.73 | 356900 |
| 2025-08-27 | 297.53 | $298.53 | 300700 |
| 2025-08-26 | 296.99 | $297.85 | 664500 |
| 2025-08-25 | 296.54 | $296.53 | 199523 |
| 2025-08-22 | 296.37 | $297.99 | 208852 |
| 2025-08-21 | 295.69 | $293.26 | 151744 |
| 2025-08-20 | 296.33 | $294.39 | 146558 |
| 2025-08-19 | 296.72 | $295.14 | 225500 |
| 2025-08-18 | 296.93 | $296.98 | 139300 |
| 2025-08-15 | 296.57 | $297.02 | 204445 |
| 2025-08-14 | 296.08 | $297.66 | 176149 |
| 2025-08-13 | 295.25 | $297.69 | 154000 |
| 2025-08-12 | 294.19 | $296.88 | 165800 |
| 2025-08-11 | 293.12 | $293.70 | 215600 |
| 2025-08-08 | 292.81 | $294.39 | 113800 |
| 2025-08-07 | 292.19 | $292.22 | 143347 |
| 2025-08-06 | 292.09 | $292.38 | 173700 |
| 2025-08-05 | 291.91 | $290.06 | 151763 |
| 2025-08-04 | 292.39 | $291.55 | 202378 |
| 2025-08-01 | 292.48 | $287.20 | 273900 |
| 2025-07-31 | 293.93 | $292.06 | 219600 |
| 2025-07-30 | 294.12 | $292.91 | 246559 |
| 2025-07-29 | 294.03 | $293.31 | 160507 |
| 2025-07-28 | 293.74 | $294.01 | 151700 |
| 2025-07-25 | 293.12 | $293.96 | 132946 |
| 2025-07-24 | 292.33 | $292.87 | 198700 |
| 2025-07-23 | 291.65 | $292.56 | 187929 |
| 2025-07-22 | 290.88 | $290.15 | 171447 |
| 2025-07-21 | 290.65 | $290.51 | 167538 |
| 2025-07-18 | 290.20 | $289.69 | 203200 |
| 2025-07-17 | 289.87 | $289.94 | 156409 |
| 2025-07-16 | 289.34 | $288.12 | 247128 |
| 2025-07-15 | 289.21 | $287.03 | 597356 |
| 2025-07-14 | 289.34 | $288.34 | 173440 |
| 2025-07-11 | 289.02 | $287.65 | 205400 |
| 2025-07-10 | 288.80 | $288.60 | 160000 |
| 2025-07-09 | 288.16 | $287.90 | 204235 |
| 2025-07-08 | 287.54 | $286.21 | 228700 |
| 2025-07-07 | 287.25 | $286.45 | 281039 |
| 2025-07-03 | 286.75 | $288.60 | 128914 |
| 2025-07-02 | 285.40 | $286.26 | 401617 |
| 2025-07-01 | 284.43 | $285.05 | 687200 |
| 2025-06-30 | 283.58 | $285.30 | 250500 |
| 2025-06-27 | 282.39 | $284.58 | 256224 |
| 2025-06-26 | 281.12 | $283.35 | 239649 |
| 2025-06-25 | 279.92 | $281.41 | 218621 |
| 2025-06-24 | 279.02 | $280.89 | 244800 |
| 2025-06-23 | 278.04 | $277.66 | 323922 |
| 2025-06-20 | 277.84 | $274.83 | 236353 |
| 2025-06-18 | 278.44 | $275.71 | 266148 |
| 2025-06-17 | 278.85 | $275.72 | 256750 |
| 2025-06-16 | 279.29 | $278.30 | 297200 |
| 2025-06-13 | 278.96 | $275.42 | 374024 |
| 2025-06-12 | 279.39 | $278.51 | 177028 |
| 2025-06-11 | 278.88 | $277.56 | 250900 |
| 2025-06-10 | 278.48 | $278.22 | 243317 |
| 2025-06-09 | 277.71 | $276.52 | 159100 |
| 2025-06-06 | 277.25 | $276.69 | 213624 |
| 2025-06-05 | 276.55 | $273.63 | 351353 |
| 2025-06-04 | 276.59 | $275.06 | 173300 |
| 2025-06-03 | 276.11 | $275.01 | 219400 |
| 2025-06-02 | 275.46 | $273.75 | 219445 |
| 2025-05-30 | 274.99 | $271.78 | 359400 |
| 2025-05-29 | 274.96 | $272.06 | 244635 |
| 2025-05-28 | 274.74 | $270.97 | 211678 |
| 2025-05-27 | 274.72 | $272.54 | 208610 |
| 2025-05-23 | 274.11 | $267.25 | 415600 |
| 2025-05-22 | 274.93 | $268.36 | 263240 |
| 2025-05-21 | 275.48 | $268.57 | 362625 |
| 2025-05-20 | 275.95 | $273.17 | 203438 |
| 2025-05-19 | 274.95 | $274.53 | 208144 |
| 2025-05-16 | 273.16 | $273.89 | 219500 |
| 2025-05-15 | 271.06 | $271.95 | 259400 |
| 2025-05-14 | 269.01 | $270.87 | 264048 |
| 2025-05-13 | 266.73 | $270.56 | 267993 |
| 2025-05-12 | 263.96 | $268.54 | 627415 |
| 2025-05-09 | 261.14 | $259.98 | 258639 |
| 2025-05-08 | 260.34 | $260.44 | 768400 |
| 2025-05-07 | 259.15 | $258.47 | 433300 |
| 2025-05-06 | 258.26 | $257.23 | 715520 |
| 2025-05-05 | 257.51 | $259.42 | 370711 |
| 2025-05-02 | 255.86 | $261.12 | 255613 |
| 2025-05-01 | 253.25 | $257.30 | 887536 |
| 2025-04-30 | 251.26 | $255.29 | 294812 |
| 2025-04-29 | 249.46 | $255.05 | 326059 |
| 2025-04-28 | 247.33 | $253.82 | 268240 |
| 2025-04-25 | 245.14 | $253.62 | 281803 |
| 2025-04-24 | 242.57 | $251.67 | 275900 |
| 2025-04-23 | 240.11 | $246.51 | 432300 |
| 2025-04-22 | 238.81 | $242.54 | 582546 |
| 2025-04-21 | 238.56 | $236.43 | 670056 |
| 2025-04-17 | 240.29 | $242.47 | 506858 |
| 2025-04-16 | 240.58 | $241.86 | 578021 |
| 2025-04-15 | 241.20 | $247.24 | 367273 |
| 2025-04-14 | 240.36 | $247.93 | 756956 |
| 2025-04-11 | 239.23 | $245.46 | 6.9M |
| 2025-04-10 | 238.75 | $241.35 | 846002 |
| 2025-04-09 | 239.59 | $250.37 | 1.6M |
| 2025-04-08 | 237.90 | $228.25 | 2.0M |
| 2025-04-07 | 242.98 | $231.64 | 2.5M |
| 2025-04-04 | 248.23 | $232.08 | 2.2M |
| 2025-04-03 | 254.57 | $247.48 | 1.1M |
| 2025-04-02 | 257.50 | $259.65 | 254600 |
| 2025-04-01 | 257.25 | $257.99 | 326404 |
| 2025-03-31 | 257.53 | $257.03 | 477400 |
| 2025-03-28 | 258.22 | $255.47 | 374000 |
| 2025-03-27 | 259.60 | $260.69 | 253212 |
| 2025-03-26 | 259.68 | $262.33 | 850658 |
| 2025-03-25 | 259.29 | $265.86 | 269200 |
| 2025-03-24 | 257.76 | $265.17 | 390310 |
| 2025-03-21 | 256.18 | $260.41 | 277317 |
| 2025-03-20 | 255.84 | $260.22 | 238411 |
| 2025-03-19 | 255.57 | $260.98 | 302500 |
| 2025-03-18 | 255.09 | $257.92 | 511300 |
| 2025-03-17 | 255.58 | $260.80 | 404600 |
| 2025-03-14 | 255.37 | $258.94 | 269829 |
| 2025-03-13 | 255.82 | $253.32 | 402100 |
| 2025-03-12 | 258.26 | $257.11 | 463100 |
| 2025-03-11 | 260.13 | $255.79 | 687400 |
| 2025-03-10 | 262.93 | $257.58 | 473800 |
| 2025-03-07 | 265.86 | $264.89 | 353600 |
| 2025-03-06 | 267.19 | $263.54 | 341537 |
| 2025-03-05 | 269.29 | $268.62 | 378647 |
| 2025-03-04 | 270.30 | $265.72 | 437731 |
| 2025-03-03 | 272.50 | $269.15 | 342200 |
| 2025-02-28 | 274.13 | $273.71 | 286300 |
| 2025-02-27 | 274.69 | $269.05 | 176900 |
| 2025-02-26 | 276.87 | $273.55 | 175962 |
| 2025-02-25 | 278.12 | $273.58 | 236525 |
| 2025-02-24 | 279.62 | $275.05 | 209727 |
| 2025-02-21 | 280.98 | $276.51 | 183215 |
| 2025-02-20 | 282.15 | $281.33 | 187900 |
| 2025-02-19 | 282.02 | $282.66 | 173625 |
| 2025-02-18 | 281.41 | $282.12 | 184301 |
| 2025-02-14 | 280.81 | $281.44 | 162136 |
| 2025-02-13 | 280.26 | $281.37 | 207000 |
| 2025-02-12 | 279.60 | $278.88 | 183308 |
| 2025-02-11 | 279.55 | $279.29 | 225400 |
| 2025-02-10 | 279.34 | $279.32 | 179521 |
| 2025-02-07 | 279.06 | $277.32 | 275919 |
| 2025-02-06 | 279.32 | $279.97 | 199100 |
| 2025-02-05 | 278.77 | $278.88 | 149500 |
| 2025-02-04 | 278.42 | $277.87 | 185300 |
| 2025-02-03 | 278.30 | $275.81 | 354812 |
| 2025-01-31 | 278.78 | $277.77 | 228445 |
| 2025-01-30 | 278.71 | $278.76 | 221000 |
| 2025-01-29 | 278.29 | $277.53 | 202568 |
| 2025-01-28 | 278.14 | $279.07 | 255445 |
| 2025-01-27 | 277.43 | $276.36 | 277600 |
| 2025-01-24 | 277.41 | $280.33 | 151300 |
| 2025-01-23 | 276.10 | $281.28 | 212826 |
| 2025-01-22 | 274.19 | $279.63 | 198061 |
| 2025-01-21 | 272.38 | $278.00 | 271822 |
| 2025-01-17 | 270.70 | $275.31 | 254900 |
| 2025-01-16 | 269.52 | $272.63 | 184653 |
| 2025-01-15 | 268.96 | $273.06 | 189453 |
| 2025-01-14 | 268.17 | $268.22 | 271500 |
| 2025-01-13 | 268.78 | $267.73 | 445000 |
| 2025-01-10 | 269.71 | $267.46 | 473643 |
| 2025-01-08 | 270.97 | $271.94 | 6.5M |
| 2025-01-07 | 271.12 | $271.20 | 310959 |
| 2025-01-06 | 271.55 | $274.39 | 346326 |
| 2025-01-03 | 271.10 | $272.70 | 245711 |
| 2025-01-02 | 271.12 | $269.30 | 318222 |
| 2024-12-31 | 272.24 | $269.70 | 246426 |
| 2024-12-30 | 273.51 | $270.77 | 247513 |
| 2024-12-27 | 274.72 | $274.05 | 252602 |
| 2024-12-26 | 275.18 | $277.01 | 247900 |
| 2024-12-24 | 274.81 | $276.93 | 198143 |
| 2024-12-23 | 274.39 | $273.90 | 273100 |
| 2024-12-20 | 274.84 | $273.18 | 214000 |
| 2024-12-19 | 275.63 | $270.05 | 301143 |
| 2024-12-18 | 277.58 | $269.59 | 293454 |
| 2024-12-17 | 280.08 | $278.45 | 244700 |
| 2024-12-16 | 280.30 | $279.69 | 205432 |
| 2024-12-13 | 280.15 | $278.54 | 154546 |
| 2024-12-12 | 280.28 | $278.53 | 203900 |
| 2024-12-11 | 280.41 | $280.06 | 187209 |
| 2024-12-10 | 280.03 | $277.73 | 181600 |
| 2024-12-09 | 280.27 | $278.69 | 287400 |
| 2024-12-06 | 280.21 | $280.65 | 198308 |
| 2024-12-05 | 279.46 | $279.70 | 212800 |
| 2024-12-04 | 278.80 | $280.16 | 202800 |
| 2024-12-03 | 277.80 | $278.15 | 196200 |
| 2024-12-02 | 277.18 | $278.03 | 217100 |
| 2024-11-29 | 276.41 | $277.34 | 104900 |
| 2024-11-27 | 275.65 | $275.61 | 154800 |
| 2024-11-26 | 275.24 | $276.65 | 250640 |
| 2024-11-25 | 274.37 | $275.17 | 219600 |
| 2024-11-22 | 273.74 | $274.27 | 157915 |
| 2024-11-21 | 273.23 | $273.33 | 204512 |
| 2024-11-20 | 272.87 | $271.73 | 221600 |
| 2024-11-19 | 272.90 | $271.66 | 334934 |
| 2024-11-18 | 272.94 | $270.67 | 209832 |
| 2024-11-15 | 273.25 | $269.45 | 223900 |
| 2024-11-14 | 273.98 | $272.91 | 255321 |
| 2024-11-13 | 273.73 | $274.76 | 215000 |
| 2024-11-12 | 272.79 | $274.67 | 162443 |
| 2024-11-11 | 271.63 | $275.49 | 168308 |
| 2024-11-08 | 269.91 | $275.00 | 175100 |
| 2024-11-07 | 267.94 | $273.87 | 215112 |
| 2024-11-06 | 265.88 | $271.63 | 247900 |
| 2024-11-05 | 264.07 | $264.95 | 135222 |
| 2024-11-04 | 263.98 | $261.64 | 734131 |
| 2024-11-01 | 264.92 | $262.30 | 154524 |
| 2024-10-31 | 265.85 | $261.09 | 195500 |
| 2024-10-30 | 267.37 | $266.27 | 168149 |
| 2024-10-29 | 267.55 | $267.06 | 824242 |
| 2024-10-28 | 267.50 | $266.59 | 140000 |
| 2024-10-25 | 267.56 | $265.81 | 152401 |
| 2024-10-24 | 267.85 | $266.00 | 825600 |
| 2024-10-23 | 268.12 | $265.20 | 179600 |
| 2024-10-22 | 268.66 | $267.87 | 152341 |
| 2024-10-21 | 268.43 | $267.94 | 158426 |
| 2024-10-18 | 268.09 | $268.33 | 174200 |
| 2024-10-17 | 267.50 | $267.29 | 201817 |
| 2024-10-16 | 267.07 | $267.39 | 143621 |
| 2024-10-15 | 266.48 | $266.09 | 204000 |
| 2024-10-14 | 266.12 | $268.32 | 136500 |
| 2024-10-11 | 264.94 | $266.00 | 114900 |
| 2024-10-10 | 264.21 | $264.51 | 129948 |
| 2024-10-09 | 263.74 | $264.74 | 144600 |
| 2024-10-08 | 263.08 | $263.10 | 258554 |
| 2024-10-07 | 262.75 | $260.27 | 180200 |
| 2024-10-04 | 263.22 | $263.01 | 138748 |
| 2024-10-03 | 262.89 | $260.32 | 262110 |
| 2024-10-02 | 263.30 | $260.98 | 164200 |
| 2024-10-01 | 263.55 | $260.95 | 254500 |
| 2024-09-30 | 263.82 | $263.29 | 204834 |
| 2024-09-27 | 263.36 | $262.11 | 130600 |
| 2024-09-26 | 263.13 | $263.40 | 115648 |
| 2024-09-25 | 262.39 | $262.26 | 141800 |
| 2024-09-24 | 261.79 | $262.98 | 173900 |
| 2024-09-23 | 260.79 | $262.22 | 126800 |
| 2024-09-20 | 259.77 | $261.42 | 202900 |
| 2024-09-19 | 258.74 | $262.05 | 161500 |
| 2024-09-18 | 257.25 | $257.56 | 208600 |
| 2024-09-17 | 256.83 | $258.35 | 151736 |
| 2024-09-16 | 256.05 | $258.31 | 149134 |
| 2024-09-13 | 255.09 | $257.94 | 127900 |
| 2024-09-12 | 254.02 | $256.57 | 167402 |
| 2024-09-11 | 253.14 | $254.14 | 174140 |
| 2024-09-10 | 252.83 | $251.74 | 213636 |
| 2024-09-09 | 253.21 | $250.68 | 161200 |
| 2024-09-06 | 254.00 | $247.72 | 226500 |
| 2024-09-05 | 255.90 | $252.21 | 177000 |
| 2024-09-04 | 256.76 | $252.84 | 1.3M |
| 2024-09-03 | 257.57 | $253.17 | 210600 |
| 2024-08-30 | 258.42 | $258.69 | 148700 |
| 2024-08-29 | 257.66 | $256.09 | 234600 |
| 2024-08-28 | 257.51 | $256.01 | 283600 |
| 2024-08-27 | 257.31 | $257.63 | 110731 |
| 2024-08-26 | 256.50 | $257.28 | 134222 |
| 2024-08-23 | 255.58 | $257.87 | 196100 |
| 2024-08-22 | 254.23 | $254.87 | 198030 |
| 2024-08-21 | 253.50 | $257.29 | 213500 |
| 2024-08-20 | 251.82 | $256.17 | 183239 |
| 2024-08-19 | 250.10 | $256.72 | 168600 |
| 2024-08-16 | 247.82 | $254.18 | 160600 |
| 2024-08-15 | 245.86 | $253.87 | 150414 |
| 2024-08-14 | 243.58 | $249.45 | 152616 |
| 2024-08-13 | 242.25 | $248.62 | 149400 |
| 2024-08-12 | 240.93 | $244.64 | 131900 |
| 2024-08-09 | 240.64 | $244.47 | 171813 |
| 2024-08-08 | 240.41 | $243.69 | 233532 |
| 2024-08-07 | 240.44 | $237.83 | 305500 |
| 2024-08-06 | 242.40 | $238.91 | 320668 |
| 2024-08-05 | 244.52 | $236.92 | 531105 |
| 2024-08-02 | 247.77 | $244.24 | 272242 |
| 2024-08-01 | 249.45 | $248.98 | 337900 |
| 2024-07-31 | 250.02 | $252.34 | 149141 |
| 2024-07-30 | 249.67 | $248.49 | 162828 |
| 2024-07-29 | 250.48 | $250.01 | 181100 |
| 2024-07-26 | 251.01 | $249.62 | 135800 |
| 2024-07-25 | 251.78 | $246.89 | 245212 |
| 2024-07-24 | 253.59 | $247.79 | 231931 |
| 2024-07-23 | 255.50 | $253.98 | 337126 |
| 2024-07-22 | 255.85 | $254.59 | 212834 |
| 2024-07-19 | 256.06 | $251.69 | 183000 |
| 2024-07-18 | 257.21 | $253.43 | 257000 |
| 2024-07-17 | 258.02 | $255.54 | 185524 |
| 2024-07-16 | 258.29 | $259.26 | 138945 |
| 2024-07-15 | 257.39 | $257.66 | 186400 |
| 2024-07-12 | 256.76 | $256.80 | 155200 |
| 2024-07-11 | 256.20 | $255.34 | 185000 |
| 2024-07-10 | 255.95 | $257.73 | 153400 |
| 2024-07-09 | 254.83 | $255.11 | 176876 |
| 2024-07-08 | 254.25 | $254.64 | 367650 |
| 2024-07-05 | 253.65 | $254.77 | 152035 |
| 2024-07-03 | 252.84 | $253.15 | 137101 |
| 2024-07-02 | 252.33 | $252.16 | 206521 |
| 2024-07-01 | 251.98 | $250.35 | 198919 |
| 2024-06-28 | 252.08 | $249.62 | 765543 |
| 2024-06-27 | 252.40 | $251.65 | 179443 |
| 2024-06-26 | 252.10 | $251.25 | 179024 |
| 2024-06-25 | 251.81 | $250.88 | 520305 |
| 2024-06-24 | 251.52 | $249.92 | 181400 |
| 2024-06-21 | 251.42 | $250.44 | 179216 |
| 2024-06-20 | 251.09 | $250.89 | 202928 |
| 2024-06-18 | 250.49 | $251.50 | 173916 |
| 2024-06-17 | 249.51 | $250.89 | 146400 |
| 2024-06-14 | 248.46 | $249.26 | 151807 |
| 2024-06-13 | 247.65 | $248.72 | 135133 |
| 2024-06-12 | 246.80 | $248.40 | 164674 |
| 2024-06-11 | 245.82 | $246.20 | 152000 |
| 2024-06-10 | 245.28 | $245.64 | 137022 |
| 2024-06-07 | 244.78 | $244.76 | 162700 |
| 2024-06-06 | 244.40 | $245.20 | 171177 |
| 2024-06-05 | 243.78 | $244.99 | 169108 |
| 2024-06-04 | 243.06 | $241.94 | 200800 |
| 2024-06-03 | 243.12 | $241.93 | 170509 |
| 2024-05-31 | 243.17 | $241.51 | 166237 |
| 2024-05-30 | 243.32 | $239.79 | 125220 |
| 2024-05-29 | 244.02 | $240.88 | 158208 |
| 2024-05-28 | 244.49 | $243.26 | 153200 |
| 2024-05-24 | 244.27 | $243.08 | 141900 |
| 2024-05-23 | 244.00 | $241.32 | 156866 |
| 2024-05-22 | 244.18 | $243.17 | 171729 |
| 2024-05-21 | 243.76 | $243.90 | 119508 |
| 2024-05-20 | 242.97 | $243.48 | 121600 |
| 2024-05-17 | 242.08 | $243.09 | 127940 |
| 2024-05-16 | 241.08 | $242.67 | 182000 |
| 2024-05-15 | 239.95 | $243.08 | 263000 |
| 2024-05-14 | 238.41 | $239.97 | 138300 |
| 2024-05-13 | 237.49 | $239.04 | 140115 |
| 2024-05-10 | 236.63 | $239.01 | 179300 |
| 2024-05-09 | 235.58 | $238.38 | 205300 |
| 2024-05-08 | 234.49 | $237.29 | 252302 |
| 2024-05-07 | 233.49 | $237.30 | 138933 |
| 2024-05-06 | 232.28 | $237.30 | 143016 |
| 2024-05-03 | 230.82 | $234.75 | 217400 |
| 2024-05-02 | 229.86 | $231.94 | 161027 |
| 2024-05-01 | 229.61 | $229.42 | 301933 |
| 2024-04-30 | 230.13 | $230.19 | 314200 |
| 2024-04-29 | 230.55 | $233.91 | 209441 |
| 2024-04-26 | 229.92 | $233.54 | 173200 |
| 2024-04-25 | 229.30 | $231.03 | 273022 |
| 2024-04-24 | 229.38 | $231.94 | 164200 |
| 2024-04-23 | 229.23 | $232.22 | 283900 |
| 2024-04-22 | 229.01 | $229.33 | 231700 |
| 2024-04-19 | 229.70 | $227.27 | 235838 |
| 2024-04-18 | 231.23 | $229.35 | 200700 |
| 2024-04-17 | 232.48 | $229.76 | 317800 |
| 2024-04-16 | 233.91 | $230.96 | 393900 |
| 2024-04-15 | 235.29 | $231.44 | 250457 |
| 2024-04-12 | 236.83 | $234.49 | 210529 |
| 2024-04-11 | 237.75 | $237.94 | 375500 |
| 2024-04-10 | 237.77 | $236.02 | 226100 |
| 2024-04-09 | 238.40 | $238.13 | 202200 |
| 2024-04-08 | 238.48 | $238.16 | 388017 |
| 2024-04-05 | 238.57 | $238.00 | 229006 |
| 2024-04-04 | 238.71 | $235.56 | 209432 |
| 2024-04-03 | 239.64 | $238.43 | 226300 |
| 2024-04-02 | 239.85 | $238.16 | 263312 |
| 2024-04-01 | 240.15 | $239.55 | 290804 |
| 2024-03-28 | 240.05 | $239.76 | 1.1M |
| 2024-03-27 | 239.83 | $240.32 | 264100 |
| 2024-03-26 | 239.34 | $238.19 | 177400 |
| 2024-03-25 | 239.40 | $238.69 | 149800 |
| 2024-03-22 | 239.27 | $239.32 | 188700 |
| 2024-03-21 | 238.88 | $240.49 | 201640 |
| 2024-03-20 | 237.99 | $239.72 | 382545 |
| 2024-03-19 | 237.13 | $237.29 | 237100 |
| 2024-03-18 | 236.81 | $236.20 | 201300 |
| 2024-03-15 | 236.74 | $234.75 | 323433 |
| 2024-03-14 | 237.07 | $236.41 | 215745 |
| 2024-03-13 | 236.92 | $237.02 | 172500 |
| 2024-03-12 | 236.51 | $237.37 | 208413 |
| 2024-03-11 | 235.85 | $234.73 | 165063 |
| 2024-03-08 | 235.85 | $235.03 | 192546 |
| 2024-03-07 | 235.72 | $236.56 | 174827 |
| 2024-03-06 | 235.03 | $234.20 | 259371 |
| 2024-03-05 | 234.90 | $232.90 | 171021 |
| 2024-03-04 | 235.11 | $235.42 | 210822 |
| 2024-03-01 | 234.53 | $235.76 | 286514 |
| 2024-02-29 | 233.66 | $233.64 | 808444 |
| 2024-02-28 | 233.24 | $232.62 | 150300 |
| 2024-02-27 | 233.00 | $233.04 | 174900 |
| 2024-02-26 | 232.54 | $232.53 | 191300 |
| 2024-02-23 | 232.10 | $233.43 | 171400 |
| 2024-02-22 | 231.23 | $233.19 | 222500 |
| 2024-02-21 | 230.21 | $228.39 | 230500 |
| 2024-02-20 | 230.45 | $228.25 | 225300 |
| 2024-02-16 | 230.75 | $229.62 | 196300 |
| 2024-02-15 | 230.64 | $230.79 | 192600 |
| 2024-02-14 | 230.08 | $229.42 | 720500 |
| 2024-02-13 | 229.79 | $227.32 | 287706 |
| 2024-02-12 | 230.06 | $230.44 | 215210 |
| 2024-02-09 | 229.34 | $230.54 | 209222 |
| 2024-02-08 | 228.39 | $229.16 | 142328 |
| 2024-02-07 | 227.62 | $228.91 | 649700 |
| 2024-02-06 | 226.71 | $227.07 | 203439 |
| 2024-02-05 | 226.15 | $226.24 | 493010 |
| 2024-02-02 | 225.69 | $227.10 | 260725 |
| 2024-02-01 | 224.82 | $224.75 | 818700 |
| 2024-01-31 | 224.46 | $222.01 | 295200 |
| 2024-01-30 | 224.85 | $225.54 | 302052 |
| 2024-01-29 | 224.17 | $225.75 | 210300 |
| 2024-01-26 | 223.24 | $223.91 | 192000 |
| 2024-01-25 | 222.65 | $224.21 | 183800 |
| 2024-01-24 | 221.80 | $223.10 | 229247 |
| 2024-01-23 | 221.09 | $222.95 | 178100 |
| 2024-01-22 | 220.24 | $222.19 | 227400 |
| 2024-01-19 | 219.42 | $221.68 | 375310 |
| 2024-01-18 | 218.57 | $218.99 | 230200 |
| 2024-01-17 | 218.36 | $217.02 | 210611 |
| 2024-01-16 | 218.71 | $218.21 | 293800 |
| 2024-01-12 | 218.74 | $219.06 | 162351 |
| 2024-01-11 | 218.49 | $219.01 | 164800 |
| 2024-01-10 | 218.17 | $219.00 | 218002 |
| 2024-01-09 | 217.77 | $217.63 | 184700 |
| 2024-01-08 | 217.69 | $218.05 | 236800 |
| 2024-01-05 | 217.44 | $215.02 | 283449 |
| 2024-01-04 | 218.06 | $214.62 | 362911 |
| 2024-01-03 | 218.92 | $215.33 | 210348 |
| 2024-01-02 | 219.71 | $217.09 | 277645 |
| 2023-12-29 | 220.06 | $218.15 | 871403 |
| 2023-12-28 | 220.11 | $219.10 | 263639 |
| 2023-12-27 | 219.81 | $219.03 | 250600 |
| 2023-12-26 | 219.41 | $218.68 | 233717 |
| 2023-12-22 | 218.97 | $217.75 | 240800 |
| 2023-12-21 | 218.67 | $217.27 | 420919 |
| 2023-12-20 | 218.40 | $215.87 | 241815 |
| 2023-12-19 | 218.45 | $219.17 | 263600 |
| 2023-12-18 | 217.40 | $217.85 | 308840 |
| 2023-12-15 | 216.47 | $216.66 | 318900 |
| 2023-12-14 | 215.65 | $216.92 | 349600 |
| 2023-12-13 | 214.52 | $216.26 | 354500 |
| 2023-12-12 | 213.29 | $213.25 | 221502 |
| 2023-12-11 | 212.69 | $212.36 | 278709 |
| 2023-12-08 | 212.19 | $211.26 | 206411 |
| 2023-12-07 | 211.88 | $210.36 | 167500 |
| 2023-12-06 | 211.73 | $208.90 | 394508 |
| 2023-12-05 | 211.96 | $209.65 | 164348 |
| 2023-12-04 | 211.94 | $209.66 | 235617 |
| 2023-12-01 | 211.86 | $210.88 | 219800 |
| 2023-11-30 | 211.30 | $209.63 | 174115 |
| 2023-11-29 | 210.95 | $208.81 | 196600 |
| 2023-11-28 | 210.72 | $208.79 | 213613 |
| 2023-11-27 | 210.38 | $208.62 | 205860 |
| 2023-11-24 | 209.94 | $209.03 | 68900 |
| 2023-11-22 | 209.21 | $208.81 | 156070 |
| 2023-11-21 | 208.32 | $207.91 | 216527 |
| 2023-11-20 | 207.45 | $208.40 | 197520 |
| 2023-11-17 | 206.17 | $206.66 | 246500 |
| 2023-11-16 | 205.10 | $206.43 | 218000 |
| 2023-11-15 | 203.82 | $206.21 | 319419 |
| 2023-11-14 | 202.27 | $205.84 | 261435 |
| 2023-11-13 | 200.46 | $201.83 | 181237 |
| 2023-11-10 | 199.50 | $201.95 | 224900 |
| 2023-11-09 | 198.25 | $198.84 | 189300 |
| 2023-11-08 | 197.71 | $200.44 | 218800 |
| 2023-11-07 | 196.52 | $200.30 | 178534 |
| 2023-11-06 | 195.11 | $199.51 | 229800 |
| 2023-11-03 | 193.64 | $199.25 | 190700 |
| 2023-11-02 | 191.95 | $197.26 | 360712 |
| 2023-11-01 | 190.55 | $193.68 | 320308 |
| 2023-10-31 | 190.01 | $191.48 | 274138 |
| 2023-10-30 | 190.09 | $190.27 | 247655 |
| 2023-10-27 | 190.61 | $188.00 | 408400 |
| 2023-10-26 | 192.02 | $188.85 | 353778 |
| 2023-10-25 | 193.49 | $191.20 | 336700 |
| 2023-10-24 | 194.58 | $194.05 | 176920 |
| 2023-10-23 | 195.03 | $192.58 | 269740 |
| 2023-10-20 | 196.06 | $192.94 | 263139 |
| 2023-10-19 | 197.21 | $195.38 | 248804 |
| 2023-10-18 | 197.86 | $197.11 | 208335 |
| 2023-10-17 | 198.12 | $199.80 | 182834 |
| 2023-10-16 | 197.58 | $199.90 | 231600 |
| 2023-10-13 | 196.90 | $197.72 | 190828 |
| 2023-10-12 | 196.78 | $198.88 | 328635 |
| 2023-10-11 | 196.28 | $200.08 | 124117 |
| 2023-10-10 | 195.32 | $199.27 | 287500 |
| 2023-10-09 | 194.43 | $198.11 | 210200 |
| 2023-10-06 | 193.76 | $196.94 | 248600 |
| 2023-10-05 | 193.36 | $194.50 | 278987 |
| 2023-10-04 | 193.69 | $194.51 | 294700 |
| 2023-10-03 | 194.14 | $193.06 | 252100 |
| 2023-10-02 | 195.20 | $195.79 | 183700 |
| 2023-09-29 | 195.68 | $195.69 | 884937 |
| 2023-09-28 | 196.33 | $196.28 | 215400 |
| 2023-09-27 | 196.99 | $195.17 | 333556 |
| 2023-09-26 | 198.19 | $195.09 | 297200 |
| 2023-09-25 | 199.70 | $198.02 | 207943 |
| 2023-09-22 | 200.65 | $197.25 | 213021 |
| 2023-09-21 | 202.07 | $197.62 | 222025 |
| 2023-09-20 | 203.70 | $201.56 | 214100 |
| 2023-09-19 | 204.44 | $203.56 | 181900 |
| 2023-09-18 | 204.71 | $204.03 | 135500 |
| 2023-09-15 | 204.89 | $203.75 | 205800 |
| 2023-09-14 | 205.19 | $206.31 | 152454 |
| 2023-09-13 | 204.74 | $204.71 | 140137 |
| 2023-09-12 | 204.69 | $204.36 | 169100 |
| 2023-09-11 | 204.73 | $205.69 | 155500 |
| 2023-09-08 | 204.36 | $204.18 | 142824 |
| 2023-09-07 | 204.38 | $203.88 | 139712 |
| 2023-09-06 | 204.50 | $204.45 | 146848 |
| 2023-09-05 | 204.46 | $205.83 | 116800 |
| 2023-09-01 | 203.97 | $206.53 | 130025 |
| 2023-08-31 | 203.15 | $206.16 | 144400 |
| 2023-08-30 | 202.27 | $206.31 | 159800 |
| 2023-08-29 | 201.16 | $205.44 | 208428 |
| 2023-08-28 | 200.11 | $202.57 | 145200 |
| 2023-08-25 | 199.76 | $201.25 | 163700 |
| 2023-08-24 | 199.79 | $199.88 | 181500 |
| 2023-08-23 | 200.28 | $202.74 | 235700 |
| 2023-08-22 | 200.01 | $200.44 | 235608 |
| 2023-08-21 | 200.45 | $201.02 | 230224 |
| 2023-08-18 | 200.82 | $199.66 | 312100 |
| 2023-08-17 | 201.74 | $199.47 | 214000 |
| 2023-08-16 | 202.94 | $201.12 | 231606 |
| 2023-08-15 | 203.90 | $202.61 | 139823 |
| 2023-08-14 | 204.61 | $204.88 | 194800 |
| 2023-08-11 | 204.77 | $203.70 | 141137 |
| 2023-08-10 | 205.35 | $204.02 | 217500 |
| 2023-08-09 | 205.95 | $203.82 | 121515 |
| 2023-08-08 | 206.74 | $205.35 | 362416 |
| 2023-08-07 | 207.21 | $206.20 | 140100 |
| 2023-08-04 | 207.51 | $204.52 | 196100 |
| 2023-08-03 | 208.38 | $205.44 | 173900 |
| 2023-08-02 | 209.13 | $206.08 | 156521 |
| 2023-08-01 | 209.81 | $209.06 | 141819 |
| 2023-07-31 | 209.65 | $209.59 | 124742 |
| 2023-07-28 | 209.26 | $209.21 | 203100 |
| 2023-07-27 | 208.87 | $207.17 | 187422 |
| 2023-07-26 | 208.99 | $208.50 | 168411 |
| 2023-07-25 | 208.68 | $208.53 | 155535 |
| 2023-07-24 | 208.25 | $207.91 | 134126 |
| 2023-07-21 | 207.87 | $207.11 | 173805 |
| 2023-07-20 | 207.62 | $206.97 | 643610 |
| 2023-07-19 | 207.32 | $208.39 | 253400 |
| 2023-07-18 | 206.46 | $208.09 | 186800 |
| 2023-07-17 | 205.46 | $206.46 | 188535 |
| 2023-07-14 | 204.72 | $205.73 | 216300 |
| 2023-07-13 | 204.02 | $205.85 | 168400 |
| 2023-07-12 | 203.09 | $204.08 | 195705 |
| 2023-07-11 | 202.48 | $202.54 | 151600 |
| 2023-07-10 | 202.20 | $201.10 | 143710 |
| 2023-07-07 | 202.29 | $200.53 | 149800 |
| 2023-07-06 | 202.55 | $200.98 | 156600 |
| 2023-07-05 | 202.69 | $202.71 | 234900 |
| 2023-07-03 | 202.28 | $203.09 | 92400 |
| 2023-06-30 | 201.61 | $202.72 | 181600 |
| 2023-06-29 | 200.89 | $200.31 | 179044 |
| 2023-06-28 | 200.73 | $199.66 | 899146 |
| 2023-06-27 | 200.72 | $199.44 | 154200 |
| 2023-06-26 | 200.73 | $197.23 | 175300 |
| 2023-06-23 | 201.40 | $198.12 | 136600 |
| 2023-06-22 | 201.89 | $200.29 | 244203 |
| 2023-06-21 | 201.75 | $199.54 | 164700 |
| 2023-06-20 | 201.76 | $200.72 | 176508 |
| 2023-06-16 | 201.34 | $201.66 | 225300 |
| 2023-06-15 | 200.48 | $202.40 | 214933 |
| 2023-06-14 | 199.14 | $199.86 | 212547 |
| 2023-06-13 | 198.25 | $199.72 | 163900 |
| 2023-06-12 | 197.17 | $198.28 | 198000 |
| 2023-06-09 | 196.26 | $196.66 | 260102 |
| 2023-06-08 | 195.63 | $196.18 | 116217 |
| 2023-06-07 | 194.98 | $194.85 | 151200 |
| 2023-06-06 | 194.57 | $195.79 | 181933 |
| 2023-06-05 | 193.73 | $195.30 | 200560 |
| 2023-06-02 | 192.84 | $195.69 | 239523 |
| 2023-06-01 | 191.60 | $192.87 | 175326 |
| 2023-05-31 | 190.97 | $190.91 | 176519 |
| 2023-05-30 | 190.79 | $191.91 | 183248 |
| 2023-05-26 | 190.25 | $191.87 | 226820 |
| 2023-05-25 | 189.59 | $189.11 | 267700 |
| 2023-05-24 | 189.65 | $187.74 | 177533 |
| 2023-05-23 | 190.14 | $189.04 | 188300 |
| 2023-05-22 | 190.31 | $191.20 | 148200 |
| 2023-05-19 | 189.82 | $191.05 | 170517 |
| 2023-05-18 | 189.25 | $191.40 | 218262 |
| 2023-05-17 | 188.43 | $189.49 | 178314 |
| 2023-05-16 | 188.03 | $187.20 | 174812 |
| 2023-05-15 | 188.26 | $188.57 | 186310 |
| 2023-05-12 | 188.10 | $187.93 | 163004 |
| 2023-05-11 | 188.10 | $188.21 | 148110 |
| 2023-05-10 | 188.00 | $188.52 | 158322 |
| 2023-05-09 | 187.77 | $187.50 | 174500 |
| 2023-05-08 | 187.81 | $188.33 | 145014 |
| 2023-05-05 | 187.58 | $188.19 | 176800 |
| 2023-05-04 | 187.35 | $184.84 | 200800 |
| 2023-05-03 | 188.11 | $186.07 | 178543 |
| 2023-05-02 | 188.64 | $187.25 | 251100 |
| 2023-05-01 | 188.89 | $189.47 | 164000 |
| 2023-04-28 | 188.48 | $189.53 | 145033 |
| 2023-04-27 | 187.94 | $188.03 | 148500 |
| 2023-04-26 | 187.74 | $184.38 | 215148 |
| 2023-04-25 | 188.63 | $185.10 | 259732 |
| 2023-04-24 | 189.46 | $188.12 | 158842 |
| 2023-04-21 | 189.49 | $187.95 | 191324 |
| 2023-04-20 | 189.55 | $187.89 | 158600 |
| 2023-04-19 | 189.61 | $188.97 | 170026 |
| 2023-04-18 | 189.30 | $188.97 | 224639 |
| 2023-04-17 | 188.88 | $188.82 | 219820 |
| 2023-04-14 | 188.38 | $188.22 | 158638 |
| 2023-04-13 | 187.93 | $188.65 | 176811 |
| 2023-04-12 | 187.21 | $186.15 | 184926 |
| 2023-04-11 | 187.09 | $186.85 | 246408 |
| 2023-04-10 | 186.69 | $186.84 | 221801 |
| 2023-04-06 | 186.18 | $186.69 | 208505 |
| 2023-04-05 | 185.57 | $185.97 | 215700 |
| 2023-04-04 | 185.04 | $186.50 | 169505 |
| 2023-04-03 | 184.19 | $187.50 | 621200 |
| 2023-03-31 | 182.82 | $186.81 | 236500 |
| 2023-03-30 | 181.36 | $184.30 | 164963 |
| 2023-03-29 | 180.38 | $183.11 | 442817 |
| 2023-03-28 | 179.56 | $180.51 | 288500 |
| 2023-03-27 | 179.40 | $180.91 | 208100 |
| 2023-03-24 | 179.09 | $180.52 | 346235 |
| 2023-03-23 | 178.85 | $179.43 | 209105 |
| 2023-03-22 | 178.92 | $179.74 | 239250 |
| 2023-03-21 | 178.93 | $182.80 | 176161 |
| 2023-03-20 | 178.00 | $180.37 | 194003 |
| 2023-03-17 | 177.66 | $178.81 | 358201 |
| 2023-03-16 | 177.77 | $180.86 | 463460 |
| 2023-03-15 | 177.29 | $177.77 | 460600 |
| 2023-03-14 | 177.73 | $178.83 | 246300 |
| 2023-03-13 | 177.96 | $175.73 | 295900 |
| 2023-03-10 | 179.26 | $175.96 | 391715 |
| 2023-03-09 | 180.80 | $178.72 | 200700 |
| 2023-03-08 | 181.82 | $182.16 | 170233 |
| 2023-03-07 | 182.00 | $181.82 | 207300 |
| 2023-03-06 | 182.34 | $184.69 | 167703 |
| 2023-03-03 | 181.86 | $184.59 | 185300 |
| 2023-03-02 | 181.33 | $181.63 | 300600 |
| 2023-03-01 | 181.63 | $180.16 | 234624 |
| 2023-02-28 | 182.49 | $181.02 | 377313 |
| 2023-02-27 | 183.28 | $181.63 | 170736 |
| 2023-02-24 | 184.06 | $180.92 | 213000 |
| 2023-02-23 | 185.23 | $182.94 | 275029 |
| 2023-02-22 | 186.02 | $181.99 | 231826 |
| 2023-02-21 | 187.28 | $182.22 | 165842 |
| 2023-02-17 | 188.71 | $185.97 | 180962 |
| 2023-02-16 | 189.24 | $186.56 | 172200 |
| 2023-02-15 | 189.67 | $189.20 | 294732 |
| 2023-02-14 | 189.31 | $188.38 | 160500 |
| 2023-02-13 | 189.09 | $188.42 | 125300 |
| 2023-02-10 | 188.76 | $186.08 | 184739 |
| 2023-02-09 | 189.06 | $185.81 | 228228 |
| 2023-02-08 | 189.46 | $187.54 | 216300 |
| 2023-02-07 | 189.35 | $189.54 | 157100 |
| 2023-02-06 | 188.52 | $187.05 | 151732 |
| 2023-02-03 | 188.25 | $188.19 | 236600 |
| 2023-02-02 | 187.50 | $190.36 | 238238 |
| 2023-02-01 | 185.85 | $187.39 | 250189 |
| 2023-01-31 | 184.73 | $185.47 | 210900 |
| 2023-01-30 | 183.93 | $182.68 | 332000 |
| 2023-01-27 | 183.81 | $185.17 | 213200 |
| 2023-01-26 | 182.84 | $184.66 | 134819 |
| 2023-01-25 | 181.78 | $182.45 | 224400 |
| 2023-01-24 | 181.16 | $182.43 | 156758 |
| 2023-01-23 | 180.39 | $182.72 | 232900 |
| 2023-01-20 | 179.33 | $180.43 | 316900 |
| 2023-01-19 | 178.76 | $177.05 | 239300 |
| 2023-01-18 | 179.12 | $178.37 | 363102 |
| 2023-01-17 | 179.13 | $181.28 | 295525 |
| 2023-01-13 | 178.20 | $181.53 | 227400 |
| 2023-01-12 | 176.99 | $180.84 | 232437 |
| 2023-01-11 | 175.72 | $180.17 | 223500 |
| 2023-01-10 | 174.41 | $177.80 | 152340 |
| 2023-01-09 | 173.57 | $176.64 | 221500 |
| 2023-01-06 | 172.93 | $176.53 | 300316 |
| 2023-01-05 | 172.23 | $172.79 | 313700 |
| 2023-01-04 | 172.59 | $174.79 | 371823 |
| 2023-01-03 | 172.44 | $173.46 | 324300 |
| 2022-12-30 | 172.70 | $174.20 | 562600 |
| 2022-12-29 | 172.84 | $174.56 | 519800 |
| 2022-12-28 | 172.93 | $171.63 | 772733 |
| 2022-12-27 | 174.01 | $173.65 | 410700 |
| 2022-12-23 | 174.72 | $174.39 | 367747 |
| 2022-12-22 | 175.39 | $173.45 | 513234 |
| 2022-12-21 | 176.53 | $176.71 | 314600 |
| 2022-12-20 | 176.91 | $174.16 | 443600 |
| 2022-12-19 | 178.20 | $173.74 | 352434 |
| 2022-12-16 | 179.92 | $175.54 | 536805 |
| 2022-12-15 | 181.45 | $177.60 | 425100 |
| 2022-12-14 | 182.66 | $182.24 | 244100 |
| 2022-12-13 | 182.64 | $183.30 | 473515 |
| 2022-12-12 | 182.26 | $181.85 | 617731 |
| 2022-12-09 | 182.24 | $179.28 | 203637 |
| 2022-12-08 | 183.01 | $180.62 | 290123 |
| 2022-12-07 | 183.50 | $179.19 | 224238 |
| 2022-12-06 | 184.52 | $179.52 | 287209 |
| 2022-12-05 | 185.61 | $182.27 | 274245 |
| 2022-12-02 | 186.02 | $185.66 | 1.1M |
| 2022-12-01 | 185.39 | $185.90 | 386000 |
| 2022-11-30 | 184.50 | $185.93 | 297800 |
| 2022-11-29 | 183.34 | $180.11 | 230812 |
| 2022-11-28 | 183.73 | $180.53 | 301544 |
| 2022-11-25 | 184.01 | $183.34 | 74631 |
| 2022-11-23 | 183.41 | $183.42 | 207800 |
| 2022-11-22 | 182.60 | $182.20 | 194915 |
| 2022-11-21 | 181.93 | $179.82 | 205048 |
| 2022-11-18 | 181.82 | $180.65 | 310400 |
| 2022-11-17 | 181.37 | $179.88 | 307032 |
| 2022-11-16 | 181.01 | $180.46 | 400300 |
| 2022-11-15 | 180.32 | $182.07 | 270415 |
| 2022-11-14 | 178.93 | $180.43 | 359210 |
| 2022-11-11 | 177.70 | $182.02 | 297100 |
| 2022-11-10 | 175.66 | $180.17 | 446129 |
| 2022-11-09 | 173.73 | $170.57 | 406900 |
| 2022-11-08 | 174.39 | $174.24 | 473130 |
| 2022-11-07 | 174.02 | $173.24 | 382300 |
| 2022-11-04 | 173.85 | $171.62 | 904500 |
| 2022-11-03 | 174.15 | $169.44 | 686614 |
| 2022-11-02 | 175.17 | $171.22 | 437512 |
| 2022-11-01 | 175.83 | $175.74 | 339000 |
| 2022-10-31 | 175.15 | $176.46 | 348748 |
| 2022-10-28 | 174.08 | $177.66 | 440506 |
| 2022-10-27 | 172.36 | $173.66 | 843300 |
| 2022-10-26 | 171.51 | $174.44 | 588700 |
| 2022-10-25 | 170.22 | $175.87 | 357500 |
| 2022-10-24 | 168.19 | $172.96 | 443203 |
| 2022-10-21 | 166.66 | $170.92 | 638818 |
| 2022-10-20 | 165.46 | $167.06 | 716900 |
| 2022-10-19 | 165.25 | $168.36 | 902900 |
| 2022-10-18 | 164.63 | $169.64 | 766200 |
| 2022-10-17 | 163.51 | $167.55 | 450903 |
| 2022-10-14 | 162.88 | $163.27 | 905597 |
| 2022-10-13 | 163.52 | $167.18 | 1.2M |
| 2022-10-12 | 163.13 | $162.98 | 642900 |
| 2022-10-11 | 164.06 | $163.47 | 1.4M |
| 2022-10-10 | 165.11 | $164.68 | 446448 |
| 2022-10-07 | 166.07 | $166.00 | 805433 |
| 2022-10-06 | 166.90 | $170.89 | 880046 |
| 2022-10-05 | 166.42 | $172.55 | 776314 |
| 2022-10-04 | 165.39 | $173.15 | 633136 |
| 2022-10-03 | 164.03 | $167.75 | 717082 |
| 2022-09-30 | 164.18 | $163.56 | 1.3M |
| 2022-09-29 | 165.80 | $166.01 | 1.6M |
| 2022-09-28 | 167.08 | $169.44 | 943140 |
| 2022-09-27 | 167.67 | $166.13 | 1.1M |
| 2022-09-26 | 169.52 | $166.46 | 901100 |
| 2022-09-23 | 171.76 | $168.23 | 1.2M |
| 2022-09-22 | 174.01 | $172.10 | 710900 |
| 2022-09-21 | 175.60 | $173.49 | 283911 |
| 2022-09-20 | 177.16 | $176.57 | 674406 |
| 2022-09-19 | 178.13 | $178.56 | 220934 |
| 2022-09-16 | 178.74 | $177.25 | 603889 |
| 2022-09-15 | 179.95 | $178.71 | 256827 |
| 2022-09-14 | 181.00 | $180.75 | 259902 |
| 2022-09-13 | 181.67 | $180.02 | 316529 |
| 2022-09-12 | 182.75 | $188.28 | 246914 |
| 2022-09-09 | 181.49 | $186.25 | 298615 |
| 2022-09-08 | 180.64 | $183.25 | 300900 |
| 2022-09-07 | 180.60 | $181.93 | 492023 |
| 2022-09-06 | 181.01 | $178.69 | 473340 |
| 2022-09-02 | 182.58 | $179.40 | 341726 |
| 2022-09-01 | 184.32 | $181.26 | 836040 |
| 2022-08-31 | 185.87 | $180.90 | 394734 |
| 2022-08-30 | 187.90 | $182.27 | 370200 |
| 2022-08-29 | 189.94 | $184.26 | 257200 |
| 2022-08-26 | 191.79 | $185.48 | 283718 |
| 2022-08-25 | 193.63 | $192.02 | 222444 |
| 2022-08-24 | 193.78 | $189.24 | 174800 |
| 2022-08-23 | 194.79 | $188.66 | 184200 |
| 2022-08-22 | 196.16 | $189.07 | 213400 |
| 2022-08-19 | 197.63 | $193.19 | 579738 |
| 2022-08-18 | 198.04 | $195.82 | 141800 |
| 2022-08-17 | 197.62 | $195.46 | 147700 |
| 2022-08-16 | 197.15 | $196.95 | 175820 |
| 2022-08-15 | 196.00 | $196.64 | 190600 |
| 2022-08-12 | 194.63 | $195.78 | 227500 |
| 2022-08-11 | 193.14 | $192.44 | 391500 |
| 2022-08-10 | 192.30 | $192.58 | 222292 |
| 2022-08-09 | 191.17 | $188.43 | 177230 |
| 2022-08-08 | 191.02 | $189.35 | 233000 |
| 2022-08-05 | 190.49 | $189.48 | 144000 |
| 2022-08-04 | 189.72 | $189.80 | 259320 |
| 2022-08-03 | 188.60 | $189.81 | 243200 |
| 2022-08-02 | 187.18 | $186.76 | 271050 |
| 2022-08-01 | 186.34 | $187.80 | 202611 |
| 2022-07-29 | 184.93 | $188.21 | 187920 |
| 2022-07-28 | 183.03 | $185.61 | 278200 |
| 2022-07-27 | 181.50 | $183.28 | 457436 |
| 2022-07-26 | 180.33 | $178.52 | 397730 |
| 2022-07-25 | 180.39 | $180.82 | 374481 |
| 2022-07-22 | 179.70 | $180.69 | 307700 |
| 2022-07-21 | 178.88 | $182.57 | 390901 |
| 2022-07-20 | 177.27 | $180.62 | 323366 |
| 2022-07-19 | 175.91 | $179.41 | 431700 |
| 2022-07-18 | 174.64 | $174.60 | 531809 |
| 2022-07-15 | 174.62 | $176.04 | 307800 |
| 2022-07-14 | 174.15 | $172.74 | 1.2M |
| 2022-07-13 | 174.64 | $173.28 | 754408 |
| 2022-07-12 | 175.07 | $174.11 | 396307 |
| 2022-07-11 | 175.35 | $175.74 | 254800 |
| 2022-07-08 | 175.18 | $177.95 | 444052 |
| 2022-07-07 | 174.30 | $178.09 | 332300 |
| 2022-07-06 | 173.19 | $175.32 | 556939 |
| 2022-07-05 | 172.76 | $174.82 | 414700 |
| 2022-07-01 | 172.42 | $174.20 | 603600 |
| 2022-06-30 | 172.24 | $172.35 | 1.1M |
| 2022-06-29 | 172.66 | $173.91 | 465800 |
| 2022-06-28 | 172.71 | $174.11 | 663349 |
| 2022-06-27 | 172.77 | $177.82 | 511616 |
| 2022-06-24 | 171.72 | $178.44 | 634030 |
| 2022-06-23 | 170.30 | $173.04 | 787500 |
| 2022-06-22 | 170.37 | $171.84 | 886814 |
| 2022-06-21 | 170.90 | $172.05 | 592300 |
| 2022-06-17 | 171.57 | $167.83 | 954300 |
| 2022-06-16 | 173.80 | $167.29 | 2.2M |
| 2022-06-15 | 176.75 | $173.13 | 886300 |
| 2022-06-14 | 178.57 | $170.54 | 1.3M |
| 2022-06-13 | 181.64 | $171.08 | 716538 |
| 2022-06-10 | 185.24 | $178.09 | 489896 |
| 2022-06-09 | 187.42 | $183.57 | 523000 |
| 2022-06-08 | 188.33 | $188.17 | 335410 |
| 2022-06-07 | 187.97 | $190.06 | 252365 |
| 2022-06-06 | 186.93 | $188.14 | 316100 |
| 2022-06-03 | 186.26 | $187.64 | 310500 |
| 2022-06-02 | 185.61 | $190.82 | 479918 |
| 2022-06-01 | 183.81 | $187.13 | 431427 |
| 2022-05-31 | 182.81 | $188.62 | 402400 |
| 2022-05-27 | 181.16 | $189.83 | 292500 |
| 2022-05-26 | 178.81 | $185.12 | 953448 |
| 2022-05-25 | 177.49 | $181.50 | 612804 |
| 2022-05-24 | 177.11 | $179.64 | 607500 |
| 2022-05-23 | 177.32 | $181.38 | 629000 |
| 2022-05-20 | 177.12 | $178.14 | 681804 |
| 2022-05-19 | 177.99 | $178.11 | 564353 |
| 2022-05-18 | 179.16 | $179.02 | 784121 |
| 2022-05-17 | 180.39 | $186.47 | 465900 |
| 2022-05-16 | 179.62 | $182.79 | 422500 |
| 2022-05-13 | 179.96 | $183.69 | 604439 |
| 2022-05-12 | 180.19 | $179.09 | 1.6M |
| 2022-05-11 | 182.03 | $179.13 | 1.7M |
| 2022-05-10 | 184.37 | $182.35 | 1.1M |
| 2022-05-09 | 186.29 | $181.86 | 746300 |
| 2022-05-06 | 188.87 | $188.23 | 943418 |
| 2022-05-05 | 190.08 | $189.45 | 733700 |
| 2022-05-04 | 191.24 | $196.73 | 993400 |
| 2022-05-03 | 190.42 | $191.08 | 831248 |
| 2022-05-02 | 191.27 | $190.33 | 837300 |
| 2022-04-29 | 192.63 | $189.07 | 471786 |
| 2022-04-28 | 194.74 | $196.33 | 787542 |
| 2022-04-27 | 195.09 | $191.45 | 753505 |
| 2022-04-26 | 197.10 | $191.15 | 640305 |
| 2022-04-25 | 199.70 | $196.83 | 534922 |
| 2022-04-22 | 201.10 | $195.61 | 434732 |
| 2022-04-21 | 203.22 | $201.06 | 285517 |
| 2022-04-20 | 204.08 | $204.34 | 250000 |
| 2022-04-19 | 204.10 | $204.77 | 252700 |
| 2022-04-18 | 203.99 | $201.25 | 258000 |
| 2022-04-14 | 204.98 | $201.51 | 312817 |
| 2022-04-13 | 206.10 | $204.10 | 370400 |
| 2022-04-12 | 206.64 | $201.53 | 307463 |
| 2022-04-11 | 208.09 | $202.44 | 328900 |
| 2022-04-08 | 209.54 | $205.85 | 246241 |
| 2022-04-07 | 210.20 | $206.55 | 398234 |
| 2022-04-06 | 210.74 | $205.63 | 471710 |
| 2022-04-05 | 211.63 | $207.91 | 296600 |
| 2022-04-04 | 211.94 | $210.78 | 224300 |
| 2022-04-01 | 211.35 | $209.06 | 182045 |
| 2022-03-31 | 211.12 | $208.49 | 329405 |
| 2022-03-30 | 210.94 | $211.29 | 916938 |
| 2022-03-29 | 209.78 | $212.87 | 640250 |
| 2022-03-28 | 207.80 | $210.00 | 565837 |
| 2022-03-25 | 206.24 | $208.36 | 492000 |
| 2022-03-24 | 204.83 | $207.47 | 966800 |
| 2022-03-23 | 203.35 | $204.52 | 451345 |
| 2022-03-22 | 202.46 | $207.79 | 492400 |
| 2022-03-21 | 200.32 | $205.14 | 408200 |
| 2022-03-18 | 198.55 | $205.40 | 512000 |
| 2022-03-17 | 196.32 | $202.91 | 445108 |
| 2022-03-16 | 194.41 | $200.23 | 332811 |
| 2022-03-15 | 192.98 | $195.49 | 290200 |
| 2022-03-14 | 192.78 | $191.25 | 474700 |
| 2022-03-11 | 193.93 | $193.14 | 290829 |
| 2022-03-10 | 194.80 | $195.72 | 396818 |
| 2022-03-09 | 195.08 | $196.85 | 488848 |
| 2022-03-08 | 195.12 | $191.39 | 641746 |
| 2022-03-07 | 196.95 | $192.79 | 421200 |
| 2022-03-04 | 198.78 | $198.87 | 383290 |
| 2022-03-03 | 199.13 | $200.71 | 274800 |
| 2022-03-02 | 199.00 | $202.11 | 392831 |
| 2022-03-01 | 198.45 | $198.42 | 409212 |
| 2022-02-28 | 198.99 | $201.63 | 391300 |
| 2022-02-25 | 198.67 | $201.96 | 626407 |
| 2022-02-24 | 198.23 | $197.49 | 1.3M |
| 2022-02-23 | 199.17 | $194.30 | 1.0M |
| 2022-02-22 | 201.37 | $197.98 | 590101 |
| 2022-02-18 | 202.93 | $200.23 | 436300 |
| 2022-02-17 | 204.15 | $201.78 | 296909 |
| 2022-02-16 | 205.17 | $206.37 | 370700 |
| 2022-02-15 | 204.99 | $206.30 | 289502 |
| 2022-02-14 | 204.82 | $202.85 | 255414 |
| 2022-02-11 | 205.73 | $203.53 | 406400 |
| 2022-02-10 | 206.65 | $207.78 | 218026 |
| 2022-02-09 | 206.44 | $211.48 | 283035 |
| 2022-02-08 | 205.04 | $208.17 | 233735 |
| 2022-02-07 | 204.41 | $206.46 | 200349 |
| 2022-02-04 | 204.23 | $207.18 | 266016 |
| 2022-02-03 | 203.82 | $205.80 | 331800 |
| 2022-02-02 | 203.82 | $210.96 | 336143 |
| 2022-02-01 | 202.23 | $209.42 | 461200 |
| 2022-01-31 | 200.86 | $207.77 | 410433 |
| 2022-01-28 | 199.79 | $203.66 | 789916 |
| 2022-01-27 | 199.88 | $198.56 | 638435 |
| 2022-01-26 | 201.69 | $199.77 | 1.3M |
| 2022-01-25 | 203.61 | $200.25 | 766843 |
| 2022-01-24 | 205.88 | $202.99 | 1.1M |
| 2022-01-21 | 207.85 | $202.14 | 983147 |
| 2022-01-20 | 210.58 | $206.23 | 297139 |
| 2022-01-19 | 212.65 | $208.60 | 498752 |
| 2022-01-18 | 214.47 | $210.70 | 322465 |
| 2022-01-14 | 216.03 | $214.64 | 226500 |
| 2022-01-13 | 216.71 | $214.52 | 298030 |
| 2022-01-12 | 217.58 | $217.87 | 236141 |
| 2022-01-11 | 217.59 | $217.31 | 376102 |
| 2022-01-10 | 217.77 | $215.23 | 457216 |
| 2022-01-07 | 218.66 | $215.55 | 245109 |
| 2022-01-06 | 219.63 | $216.46 | 299600 |
| 2022-01-05 | 220.51 | $216.70 | 400100 |
| 2022-01-04 | 221.49 | $221.24 | 228238 |
| 2022-01-03 | 221.22 | $221.63 | 490700 |
| 2021-12-31 | 220.75 | $221.02 | 1.1M |
| 2021-12-30 | 220.34 | $220.97 | 214500 |
| 2021-12-29 | 219.83 | $221.71 | 224700 |
| 2021-12-28 | 218.95 | $221.40 | 266310 |
| 2021-12-27 | 217.96 | $221.75 | 202207 |
| 2021-12-23 | 216.64 | $219.55 | 209107 |
| 2021-12-22 | 215.72 | $218.26 | 287100 |
| 2021-12-21 | 215.02 | $216.12 | 264800 |
| 2021-12-20 | 214.84 | $212.09 | 396600 |
| 2021-12-17 | 215.91 | $214.62 | 274900 |
| 2021-12-16 | 216.41 | $216.42 | 329607 |
| 2021-12-15 | 216.46 | $218.53 | 374043 |
| 2021-12-14 | 215.84 | $215.15 | 257000 |
| 2021-12-13 | 216.16 | $216.85 | 210400 |
| 2021-12-10 | 216.02 | $218.67 | 333100 |
| 2021-12-09 | 215.26 | $216.97 | 1.3M |
| 2021-12-08 | 214.89 | $218.75 | 134444 |
| 2021-12-07 | 213.88 | $217.84 | 196200 |
| 2021-12-06 | 212.96 | $213.28 | 291700 |
| 2021-12-03 | 213.30 | $210.97 | 294500 |
| 2021-12-02 | 214.46 | $213.04 | 348711 |
| 2021-12-01 | 215.24 | $209.91 | 353300 |
| 2021-11-30 | 217.18 | $212.90 | 342629 |
| 2021-11-29 | 218.59 | $217.09 | 236100 |
| 2021-11-26 | 218.98 | $214.58 | 263614 |
| 2021-11-24 | 220.22 | $219.01 | 226335 |
| 2021-11-23 | 220.30 | $218.43 | 322041 |
| 2021-11-22 | 220.55 | $218.28 | 192600 |
| 2021-11-19 | 220.86 | $219.31 | 600300 |
| 2021-11-18 | 220.87 | $219.73 | 168646 |
| 2021-11-17 | 220.71 | $219.29 | 204041 |
| 2021-11-16 | 220.61 | $219.92 | 154537 |
| 2021-11-15 | 220.24 | $218.92 | 238739 |
| 2021-11-12 | 220.05 | $218.85 | 131502 |
| 2021-11-11 | 219.80 | $217.10 | 149233 |
| 2021-11-10 | 219.99 | $216.97 | 194342 |
| 2021-11-09 | 220.20 | $218.94 | 253200 |
| 2021-11-08 | 219.78 | $219.63 | 144109 |
| 2021-11-05 | 218.99 | $219.18 | 143478 |
| 2021-11-04 | 218.10 | $218.55 | 244804 |
| 2021-11-03 | 217.16 | $217.62 | 191866 |
| 2021-11-02 | 216.26 | $216.19 | 189300 |
| 2021-11-01 | 215.56 | $215.41 | 233519 |
| 2021-10-29 | 214.90 | $215.10 | 190800 |
| 2021-10-28 | 214.15 | $214.63 | 136705 |
| 2021-10-27 | 213.34 | $212.42 | 208187 |
| 2021-10-26 | 213.01 | $213.72 | 146600 |
| 2021-10-25 | 212.15 | $213.53 | 160214 |
| 2021-10-22 | 211.13 | $212.39 | 184500 |
| 2021-10-21 | 210.21 | $212.86 | 164408 |
| 2021-10-20 | 208.92 | $212.19 | 197610 |
| 2021-10-19 | 207.53 | $211.35 | 151660 |
| 2021-10-18 | 206.10 | $209.81 | 188701 |
| 2021-10-15 | 204.83 | $209.04 | 243042 |
| 2021-10-14 | 203.54 | $207.50 | 189514 |
| 2021-10-13 | 202.48 | $203.99 | 160610 |
| 2021-10-12 | 202.31 | $203.09 | 214240 |
| 2021-10-11 | 202.41 | $203.39 | 126600 |
| 2021-10-08 | 202.47 | $204.86 | 165000 |
| 2021-10-07 | 202.11 | $205.36 | 144041 |
| 2021-10-06 | 201.54 | $203.54 | 390900 |
| 2021-10-05 | 201.46 | $202.52 | 244517 |
| 2021-10-04 | 201.73 | $200.26 | 359300 |
| 2021-10-01 | 202.81 | $203.23 | 406602 |
| 2021-09-30 | 203.22 | $200.92 | 389085 |
| 2021-09-29 | 204.49 | $203.08 | 439238 |
| 2021-09-28 | 205.38 | $202.88 | 322900 |
| 2021-09-27 | 206.55 | $207.33 | 143900 |
| 2021-09-24 | 206.59 | $208.02 | 198843 |
| 2021-09-23 | 206.43 | $208.38 | 251325 |
| 2021-09-22 | 206.15 | $205.90 | 341400 |
| 2021-09-21 | 206.60 | $204.04 | 491000 |
| 2021-09-20 | 207.76 | $203.96 | 453922 |
| 2021-09-17 | 209.21 | $207.63 | 144800 |
| 2021-09-16 | 209.82 | $209.48 | 320700 |
| 2021-09-15 | 209.98 | $209.69 | 159700 |
| 2021-09-14 | 210.09 | $207.94 | 322983 |
| 2021-09-13 | 210.78 | $209.06 | 188400 |
| 2021-09-10 | 211.25 | $208.73 | 164714 |
| 2021-09-09 | 211.92 | $210.35 | 230655 |
| 2021-09-08 | 212.19 | $211.10 | 539425 |
| 2021-09-07 | 212.27 | $211.52 | 405800 |
| 2021-09-03 | 212.20 | $212.29 | 327117 |
| 2021-09-02 | 211.84 | $212.27 | 207511 |
| 2021-09-01 | 211.39 | $211.66 | 152016 |
| 2021-08-31 | 211.00 | $211.49 | 377800 |
| 2021-08-30 | 210.56 | $211.84 | 154353 |
| 2021-08-27 | 209.88 | $210.87 | 145300 |
| 2021-08-26 | 209.34 | $209.08 | 141678 |
| 2021-08-25 | 209.23 | $210.25 | 265357 |
| 2021-08-24 | 208.71 | $209.81 | 148900 |
| 2021-08-23 | 208.20 | $209.34 | 205000 |
| 2021-08-20 | 207.70 | $207.47 | 197239 |
| 2021-08-19 | 207.68 | $205.77 | 265504 |
| 2021-08-18 | 208.18 | $205.57 | 167101 |
| 2021-08-17 | 208.83 | $207.77 | 168129 |
| 2021-08-16 | 208.90 | $209.11 | 144102 |
| 2021-08-13 | 208.54 | $208.76 | 169700 |
| 2021-08-12 | 208.19 | $208.39 | 262400 |
| 2021-08-11 | 207.85 | $207.72 | 135900 |
| 2021-08-10 | 207.63 | $207.29 | 145900 |
| 2021-08-09 | 207.47 | $207.31 | 128926 |
| 2021-08-06 | 207.24 | $207.35 | 114700 |
| 2021-08-05 | 206.93 | $207.16 | 123340 |
| 2021-08-04 | 206.58 | $205.76 | 212600 |
| 2021-08-03 | 206.58 | $206.66 | 205200 |
| 2021-08-02 | 206.27 | $204.99 | 234140 |
| 2021-07-30 | 206.39 | $205.48 | 280700 |
| 2021-07-29 | 206.37 | $206.61 | 181500 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.89
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.62
Average
54.61
Maximum
76.48
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 47.89 | $339.96 | 263894 |
| 2026-07-24 | 47.75 | $339.85 | 198178 |
| 2026-07-23 | 47.54 | $339.68 | 196155 |
| 2026-07-22 | 52.59 | $343.96 | 194130 |
| 2026-07-21 | 53.31 | $344.54 | 201127 |
| 2026-07-20 | 50.14 | $341.73 | 320000 |
| 2026-07-17 | 50.43 | $341.98 | 225104 |
| 2026-07-16 | 54.66 | $345.50 | 157234 |
| 2026-07-15 | 57.45 | $347.65 | 231904 |
| 2026-07-14 | 56.09 | $346.28 | 204900 |
| 2026-07-13 | 54.80 | $344.99 | 204000 |
| 2026-07-10 | 58.17 | $347.66 | 156205 |
| 2026-07-09 | 56.95 | $346.37 | 171027 |
| 2026-07-08 | 54.00 | $343.37 | 189254 |
| 2026-07-07 | 55.16 | $344.34 | 173525 |
| 2026-07-06 | 57.25 | $346.07 | 175500 |
| 2026-07-02 | 54.30 | $342.96 | 196101 |
| 2026-07-01 | 54.85 | $343.44 | 196900 |
| 2026-06-30 | 55.38 | $343.91 | 278028 |
| 2026-06-29 | 52.92 | $341.21 | 250031 |
| 2026-06-26 | 48.16 | $336.49 | 233104 |
| 2026-06-25 | 50.16 | $338.45 | 323380 |
| 2026-06-24 | 50.11 | $338.40 | 301531 |
| 2026-06-23 | 50.39 | $338.69 | 230527 |
| 2026-06-22 | 55.39 | $343.63 | 235300 |
| 2026-06-18 | 56.88 | $345.00 | 186512 |
| 2026-06-17 | 53.75 | $341.37 | 402600 |
| 2026-06-16 | 58.49 | $345.64 | 299519 |
| 2026-06-15 | 60.65 | $347.46 | 254600 |
| 2026-06-12 | 55.44 | $341.41 | 294134 |
| 2026-06-11 | 53.91 | $339.81 | 326719 |
| 2026-06-10 | 47.61 | $333.92 | 299524 |
| 2026-06-09 | 54.15 | $339.40 | 380131 |
| 2026-06-08 | 55.74 | $340.59 | 227506 |
| 2026-06-05 | 54.86 | $339.76 | 306416 |
| 2026-06-04 | 69.14 | $348.90 | 310300 |
| 2026-06-03 | 67.86 | $347.43 | 257251 |
| 2026-06-02 | 72.74 | $349.94 | 187300 |
| 2026-06-01 | 72.27 | $349.32 | 319700 |
| 2026-05-29 | 71.45 | $348.23 | 778231 |
| 2026-05-28 | 70.69 | $347.22 | 244100 |
| 2026-05-27 | 69.04 | $345.09 | 261400 |
| 2026-05-26 | 69.23 | $345.20 | 298541 |
| 2026-05-22 | 67.55 | $343.05 | 244000 |
| 2026-05-21 | 66.31 | $341.52 | 392500 |
| 2026-05-20 | 65.88 | $340.99 | 268300 |
| 2026-05-19 | 62.88 | $337.44 | 274700 |
| 2026-05-18 | 66.22 | $339.58 | 352953 |
| 2026-05-15 | 66.61 | $339.83 | 357611 |
| 2026-05-14 | 73.40 | $343.93 | 184430 |
| 2026-05-13 | 71.63 | $341.29 | 220815 |
| 2026-05-12 | 70.14 | $339.20 | 256200 |
| 2026-05-11 | 71.02 | $339.72 | 237250 |
| 2026-05-08 | 70.57 | $339.05 | 205165 |
| 2026-05-07 | 68.66 | $336.30 | 350800 |
| 2026-05-06 | 70.38 | $337.39 | 530345 |
| 2026-05-05 | 67.10 | $332.84 | 884050 |
| 2026-05-04 | 65.05 | $330.29 | 546741 |
| 2026-05-01 | 66.69 | $331.35 | 274217 |
| 2026-04-30 | 65.92 | $330.35 | 294428 |
| 2026-04-29 | 63.31 | $327.13 | 382923 |
| 2026-04-28 | 63.33 | $327.14 | 232220 |
| 2026-04-27 | 65.59 | $328.75 | 203526 |
| 2026-04-24 | 65.24 | $328.27 | 251536 |
| 2026-04-23 | 63.36 | $325.74 | 418763 |
| 2026-04-22 | 65.37 | $327.25 | 215349 |
| 2026-04-21 | 62.70 | $323.66 | 494625 |
| 2026-04-20 | 65.47 | $325.74 | 339306 |
| 2026-04-17 | 66.55 | $326.54 | 453400 |
| 2026-04-16 | 63.74 | $322.56 | 369408 |
| 2026-04-15 | 63.24 | $321.88 | 425604 |
| 2026-04-14 | 61.24 | $319.22 | 253773 |
| 2026-04-13 | 58.09 | $315.33 | 387000 |
| 2026-04-10 | 55.24 | $312.12 | 247700 |
| 2026-04-09 | 55.54 | $312.39 | 249500 |
| 2026-04-08 | 53.88 | $310.52 | 259700 |
| 2026-04-07 | 46.07 | $302.89 | 320632 |
| 2026-04-06 | 45.91 | $302.75 | 245364 |
| 2026-04-02 | 44.44 | $301.43 | 428600 |
| 2026-04-01 | 43.96 | $301.00 | 506297 |
| 2026-03-31 | 41.61 | $298.85 | 1.0M |
| 2026-03-30 | 30.51 | $290.26 | 1.4M |
| 2026-03-27 | 31.22 | $291.34 | 609299 |
| 2026-03-26 | 35.52 | $297.27 | 397618 |
| 2026-03-25 | 40.22 | $302.56 | 254350 |
| 2026-03-24 | 37.83 | $300.94 | 503507 |
| 2026-03-23 | 39.01 | $302.23 | 517438 |
| 2026-03-20 | 34.49 | $299.23 | 1.3M |
| 2026-03-19 | 38.20 | $303.37 | 892000 |
| 2026-03-18 | 38.93 | $304.13 | 409300 |
| 2026-03-17 | 43.45 | $308.48 | 259600 |
| 2026-03-16 | 42.32 | $307.71 | 301707 |
| 2026-03-13 | 37.43 | $304.53 | 552764 |
| 2026-03-12 | 39.28 | $306.39 | 654100 |
| 2026-03-11 | 44.64 | $311.15 | 279122 |
| 2026-03-10 | 44.88 | $311.34 | 516220 |
| 2026-03-09 | 45.77 | $312.09 | 811242 |
| 2026-03-06 | 41.89 | $309.44 | 855100 |
| 2026-03-05 | 46.49 | $313.30 | 882068 |
| 2026-03-04 | 48.66 | $314.95 | 435033 |
| 2026-03-03 | 45.15 | $312.57 | 817800 |
| 2026-03-02 | 48.89 | $315.37 | 592830 |
| 2026-02-27 | 48.60 | $315.17 | 328900 |
| 2026-02-26 | 50.67 | $316.69 | 490128 |
| 2026-02-25 | 53.07 | $318.39 | 325402 |
| 2026-02-24 | 49.53 | $315.74 | 564310 |
| 2026-02-23 | 45.95 | $313.29 | 438700 |
| 2026-02-20 | 50.49 | $316.56 | 1.1M |
| 2026-02-19 | 47.41 | $314.52 | 596100 |
| 2026-02-18 | 48.58 | $315.35 | 772951 |
| 2026-02-17 | 46.26 | $313.82 | 1.0M |
| 2026-02-13 | 45.33 | $313.21 | 603400 |
| 2026-02-12 | 45.02 | $313.00 | 671362 |
| 2026-02-11 | 51.60 | $317.94 | 364422 |
| 2026-02-10 | 51.86 | $318.12 | 275200 |
| 2026-02-09 | 53.37 | $319.17 | 246033 |
| 2026-02-06 | 51.38 | $317.61 | 319446 |
| 2026-02-05 | 42.20 | $311.50 | 493989 |
| 2026-02-04 | 47.76 | $315.47 | 420339 |
| 2026-02-03 | 50.06 | $316.92 | 433528 |
| 2026-02-02 | 55.50 | $320.04 | 325700 |
| 2026-01-30 | 52.96 | $318.41 | 356300 |
| 2026-01-29 | 55.31 | $319.69 | 390000 |
| 2026-01-28 | 56.56 | $320.36 | 237036 |
| 2026-01-27 | 56.91 | $320.55 | 179600 |
| 2026-01-26 | 55.21 | $319.31 | 183100 |
| 2026-01-23 | 52.51 | $317.43 | 200153 |
| 2026-01-22 | 52.44 | $317.38 | 313100 |
| 2026-01-21 | 49.73 | $315.52 | 633500 |
| 2026-01-20 | 44.15 | $312.09 | 487140 |
| 2026-01-16 | 55.48 | $318.74 | 230322 |
| 2026-01-15 | 55.87 | $318.93 | 260449 |
| 2026-01-14 | 54.89 | $318.31 | 380847 |
| 2026-01-13 | 57.74 | $319.76 | 295038 |
| 2026-01-12 | 59.49 | $320.62 | 400809 |
| 2026-01-09 | 58.73 | $320.07 | 275200 |
| 2026-01-08 | 55.90 | $318.08 | 543634 |
| 2026-01-07 | 56.16 | $318.22 | 653848 |
| 2026-01-06 | 58.02 | $319.25 | 1.1M |
| 2026-01-05 | 55.72 | $317.55 | 320400 |
| 2026-01-02 | 52.25 | $315.19 | 373500 |
| 2025-12-31 | 51.66 | $314.80 | 147046 |
| 2025-12-30 | 55.69 | $317.19 | 171500 |
| 2025-12-29 | 56.25 | $317.51 | 223632 |
| 2025-12-26 | 58.26 | $318.67 | 166505 |
| 2025-12-24 | 58.33 | $318.71 | 178500 |
| 2025-12-23 | 57.01 | $317.61 | 209337 |
| 2025-12-22 | 55.19 | $316.12 | 230700 |
| 2025-12-19 | 53.80 | $315.01 | 177640 |
| 2025-12-18 | 50.15 | $312.24 | 190321 |
| 2025-12-17 | 46.49 | $309.72 | 274252 |
| 2025-12-16 | 51.66 | $313.34 | 347016 |
| 2025-12-15 | 52.88 | $314.13 | 182000 |
| 2025-12-12 | 53.83 | $314.75 | 226800 |
| 2025-12-11 | 59.54 | $318.24 | 227509 |
| 2025-12-10 | 58.57 | $317.43 | 355900 |
| 2025-12-09 | 56.16 | $315.47 | 327104 |
| 2025-12-08 | 56.62 | $315.76 | 235800 |
| 2025-12-05 | 58.11 | $316.71 | 223400 |
| 2025-12-04 | 57.50 | $316.16 | 154300 |
| 2025-12-03 | 57.42 | $316.09 | 185902 |
| 2025-12-02 | 56.16 | $314.90 | 193932 |
| 2025-12-01 | 55.40 | $314.18 | 189330 |
| 2025-11-28 | 57.39 | $315.70 | 119402 |
| 2025-11-26 | 55.64 | $313.94 | 205900 |
| 2025-11-25 | 53.43 | $311.81 | 216300 |
| 2025-11-24 | 50.22 | $308.91 | 253608 |
| 2025-11-21 | 44.19 | $304.11 | 453118 |
| 2025-11-20 | 40.32 | $301.41 | 430000 |
| 2025-11-19 | 45.55 | $306.12 | 752500 |
| 2025-11-18 | 43.94 | $305.02 | 422130 |
| 2025-11-17 | 46.93 | $307.51 | 262900 |
| 2025-11-14 | 50.78 | $310.43 | 409148 |
| 2025-11-13 | 50.83 | $310.47 | 303900 |
| 2025-11-12 | 58.88 | $315.85 | 224500 |
| 2025-11-11 | 58.83 | $315.81 | 142300 |
| 2025-11-10 | 57.91 | $314.98 | 213823 |
| 2025-11-07 | 51.72 | $310.02 | 293300 |
| 2025-11-06 | 51.37 | $309.76 | 243335 |
| 2025-11-05 | 56.41 | $313.08 | 253700 |
| 2025-11-04 | 55.14 | $312.07 | 188795 |
| 2025-11-03 | 61.64 | $315.91 | 190419 |
| 2025-10-31 | 61.22 | $315.54 | 197649 |
| 2025-10-30 | 59.73 | $314.22 | 284900 |
| 2025-10-29 | 66.65 | $317.98 | 449000 |
| 2025-10-28 | 66.31 | $317.63 | 255443 |
| 2025-10-27 | 65.54 | $316.84 | 242200 |
| 2025-10-24 | 61.45 | $312.95 | 168074 |
| 2025-10-23 | 58.45 | $310.47 | 160519 |
| 2025-10-22 | 55.97 | $308.57 | 184026 |
| 2025-10-21 | 58.54 | $310.04 | 151943 |
| 2025-10-20 | 59.05 | $310.33 | 181400 |
| 2025-10-17 | 54.76 | $307.00 | 255316 |
| 2025-10-16 | 52.55 | $305.44 | 318201 |
| 2025-10-15 | 56.13 | $307.58 | 315625 |
| 2025-10-14 | 54.27 | $306.24 | 239700 |
| 2025-10-13 | 54.88 | $306.61 | 182919 |
| 2025-10-10 | 47.81 | $301.90 | 425627 |
| 2025-10-09 | 65.01 | $310.27 | 252100 |
| 2025-10-08 | 67.43 | $311.15 | 207801 |
| 2025-10-07 | 64.69 | $309.22 | 215500 |
| 2025-10-06 | 68.28 | $310.49 | 276100 |
| 2025-10-03 | 66.55 | $309.24 | 159510 |
| 2025-10-02 | 66.57 | $309.25 | 197328 |
| 2025-10-01 | 66.29 | $309.04 | 258749 |
| 2025-09-30 | 64.72 | $307.86 | 266800 |
| 2025-09-29 | 63.35 | $306.87 | 170100 |
| 2025-09-26 | 63.20 | $306.76 | 186200 |
| 2025-09-25 | 60.65 | $304.94 | 210600 |
| 2025-09-24 | 63.93 | $306.36 | 168600 |
| 2025-09-23 | 66.57 | $307.46 | 181224 |
| 2025-09-22 | 70.82 | $309.14 | 155600 |
| 2025-09-19 | 69.41 | $307.86 | 175414 |
| 2025-09-18 | 67.34 | $306.10 | 169022 |
| 2025-09-17 | 64.94 | $304.22 | 314547 |
| 2025-09-16 | 66.95 | $305.03 | 158734 |
| 2025-09-15 | 67.94 | $305.43 | 202207 |
| 2025-09-12 | 66.01 | $303.81 | 154235 |
| 2025-09-11 | 66.17 | $303.88 | 186800 |
| 2025-09-10 | 63.10 | $301.41 | 174300 |
| 2025-09-09 | 61.91 | $300.51 | 158219 |
| 2025-09-08 | 60.78 | $299.67 | 147034 |
| 2025-09-05 | 59.66 | $298.84 | 188600 |
| 2025-09-04 | 61.36 | $299.69 | 184237 |
| 2025-09-03 | 58.01 | $297.19 | 149000 |
| 2025-09-02 | 55.74 | $295.64 | 187202 |
| 2025-08-29 | 60.72 | $298.12 | 360034 |
| 2025-08-28 | 64.26 | $299.73 | 356900 |
| 2025-08-27 | 62.72 | $298.53 | 300700 |
| 2025-08-26 | 61.84 | $297.85 | 664500 |
| 2025-08-25 | 60.09 | $296.53 | 199523 |
| 2025-08-22 | 63.13 | $297.99 | 208852 |
| 2025-08-21 | 56.34 | $293.26 | 151744 |
| 2025-08-20 | 58.80 | $294.39 | 146558 |
| 2025-08-19 | 60.46 | $295.14 | 225500 |
| 2025-08-18 | 64.72 | $296.98 | 139300 |
| 2025-08-15 | 64.81 | $297.02 | 204445 |
| 2025-08-14 | 66.28 | $297.66 | 176149 |
| 2025-08-13 | 66.35 | $297.69 | 154000 |
| 2025-08-12 | 65.45 | $296.88 | 165800 |
| 2025-08-11 | 61.65 | $293.70 | 215600 |
| 2025-08-08 | 63.08 | $294.39 | 113800 |
| 2025-08-07 | 60.33 | $292.22 | 143347 |
| 2025-08-06 | 60.64 | $292.38 | 173700 |
| 2025-08-05 | 57.58 | $290.06 | 151763 |
| 2025-08-04 | 60.45 | $291.55 | 202378 |
| 2025-08-01 | 54.09 | $287.20 | 273900 |
| 2025-07-31 | 65.23 | $292.06 | 219600 |
| 2025-07-30 | 67.53 | $292.91 | 246559 |
| 2025-07-29 | 68.62 | $293.31 | 160507 |
| 2025-07-28 | 70.51 | $294.01 | 151700 |
| 2025-07-25 | 70.45 | $293.96 | 132946 |
| 2025-07-24 | 69.26 | $292.87 | 198700 |
| 2025-07-23 | 68.92 | $292.56 | 187929 |
| 2025-07-22 | 66.18 | $290.15 | 171447 |
| 2025-07-21 | 67.02 | $290.51 | 167538 |
| 2025-07-18 | 66.09 | $289.69 | 203200 |
| 2025-07-17 | 66.63 | $289.94 | 156409 |
| 2025-07-16 | 64.61 | $288.12 | 247128 |
| 2025-07-15 | 63.35 | $287.03 | 597356 |
| 2025-07-14 | 66.04 | $288.34 | 173440 |
| 2025-07-11 | 65.30 | $287.65 | 205400 |
| 2025-07-10 | 67.21 | $288.60 | 160000 |
| 2025-07-09 | 66.53 | $287.90 | 204235 |
| 2025-07-08 | 64.84 | $286.21 | 228700 |
| 2025-07-07 | 65.29 | $286.45 | 281039 |
| 2025-07-03 | 69.31 | $288.60 | 128914 |
| 2025-07-02 | 67.22 | $286.26 | 401617 |
| 2025-07-01 | 66.09 | $285.05 | 687200 |
| 2025-06-30 | 66.54 | $285.30 | 250500 |
| 2025-06-27 | 65.90 | $284.58 | 256224 |
| 2025-06-26 | 64.81 | $283.35 | 239649 |
| 2025-06-25 | 63.04 | $281.41 | 218621 |
| 2025-06-24 | 62.56 | $280.89 | 244800 |
| 2025-06-23 | 59.46 | $277.66 | 323922 |
| 2025-06-20 | 56.45 | $274.83 | 236353 |
| 2025-06-18 | 57.72 | $275.71 | 266148 |
| 2025-06-17 | 57.73 | $275.72 | 256750 |
| 2025-06-16 | 61.37 | $278.30 | 297200 |
| 2025-06-13 | 58.60 | $275.42 | 374024 |
| 2025-06-12 | 63.21 | $278.51 | 177028 |
| 2025-06-11 | 62.35 | $277.56 | 250900 |
| 2025-06-10 | 63.33 | $278.22 | 243317 |
| 2025-06-09 | 61.86 | $276.52 | 159100 |
| 2025-06-06 | 62.10 | $276.69 | 213624 |
| 2025-06-05 | 59.44 | $273.63 | 351353 |
| 2025-06-04 | 61.35 | $275.06 | 173300 |
| 2025-06-03 | 61.31 | $275.01 | 219400 |
| 2025-06-02 | 60.29 | $273.75 | 219445 |
| 2025-05-30 | 58.69 | $271.78 | 359400 |
| 2025-05-29 | 59.01 | $272.06 | 244635 |
| 2025-05-28 | 58.16 | $270.97 | 211678 |
| 2025-05-27 | 59.86 | $272.54 | 208610 |
| 2025-05-23 | 55.71 | $267.25 | 415600 |
| 2025-05-22 | 56.88 | $268.36 | 263240 |
| 2025-05-21 | 57.10 | $268.57 | 362625 |
| 2025-05-20 | 61.99 | $273.17 | 203438 |
| 2025-05-19 | 63.52 | $274.53 | 208144 |
| 2025-05-16 | 63.11 | $273.89 | 219500 |
| 2025-05-15 | 61.89 | $271.95 | 259400 |
| 2025-05-14 | 61.21 | $270.87 | 264048 |
| 2025-05-13 | 61.02 | $270.56 | 267993 |
| 2025-05-12 | 59.80 | $268.54 | 627415 |
| 2025-05-09 | 54.03 | $259.98 | 258639 |
| 2025-05-08 | 54.42 | $260.44 | 768400 |
| 2025-05-07 | 53.01 | $258.47 | 433300 |
| 2025-05-06 | 52.12 | $257.23 | 715520 |
| 2025-05-05 | 53.83 | $259.42 | 370711 |
| 2025-05-02 | 55.16 | $261.12 | 255613 |
| 2025-05-01 | 52.66 | $257.30 | 887536 |
| 2025-04-30 | 51.31 | $255.29 | 294812 |
| 2025-04-29 | 51.15 | $255.05 | 326059 |
| 2025-04-28 | 50.36 | $253.82 | 268240 |
| 2025-04-25 | 50.23 | $253.62 | 281803 |
| 2025-04-24 | 49.05 | $251.67 | 275900 |
| 2025-04-23 | 45.83 | $246.51 | 432300 |
| 2025-04-22 | 43.20 | $242.54 | 582546 |
| 2025-04-21 | 38.86 | $236.43 | 670056 |
| 2025-04-17 | 41.86 | $242.47 | 506858 |
| 2025-04-16 | 41.42 | $241.86 | 578021 |
| 2025-04-15 | 44.19 | $247.24 | 367273 |
| 2025-04-14 | 44.55 | $247.93 | 756956 |
| 2025-04-11 | 42.96 | $245.46 | 6.9M |
| 2025-04-10 | 40.25 | $241.35 | 846002 |
| 2025-04-09 | 44.68 | $250.37 | 1.6M |
| 2025-04-08 | 25.62 | $228.25 | 2.0M |
| 2025-04-07 | 26.97 | $231.64 | 2.5M |
| 2025-04-04 | 27.15 | $232.08 | 2.2M |
| 2025-04-03 | 34.71 | $247.48 | 1.1M |
| 2025-04-02 | 43.90 | $259.65 | 254600 |
| 2025-04-01 | 41.91 | $257.99 | 326404 |
| 2025-03-31 | 40.75 | $257.03 | 477400 |
| 2025-03-28 | 38.87 | $255.47 | 374000 |
| 2025-03-27 | 43.23 | $260.69 | 253212 |
| 2025-03-26 | 44.72 | $262.33 | 850658 |
| 2025-03-25 | 48.13 | $265.86 | 269200 |
| 2025-03-24 | 47.38 | $265.17 | 390310 |
| 2025-03-21 | 41.93 | $260.41 | 277317 |
| 2025-03-20 | 41.70 | $260.22 | 238411 |
| 2025-03-19 | 42.33 | $260.98 | 302500 |
| 2025-03-18 | 38.77 | $257.92 | 511300 |
| 2025-03-17 | 41.04 | $260.80 | 404600 |
| 2025-03-14 | 38.84 | $258.94 | 269829 |
| 2025-03-13 | 31.52 | $253.32 | 402100 |
| 2025-03-12 | 34.13 | $257.11 | 463100 |
| 2025-03-11 | 32.27 | $255.79 | 687400 |
| 2025-03-10 | 33.49 | $257.58 | 473800 |
| 2025-03-07 | 39.25 | $264.89 | 353600 |
| 2025-03-06 | 37.36 | $263.54 | 341537 |
| 2025-03-05 | 42.03 | $268.62 | 378647 |
| 2025-03-04 | 37.81 | $265.72 | 437731 |
| 2025-03-03 | 41.18 | $269.15 | 342200 |
| 2025-02-28 | 46.39 | $273.71 | 286300 |
| 2025-02-27 | 38.88 | $269.05 | 176900 |
| 2025-02-26 | 44.61 | $273.55 | 175962 |
| 2025-02-25 | 44.65 | $273.58 | 236525 |
| 2025-02-24 | 46.69 | $275.05 | 209727 |
| 2025-02-21 | 48.78 | $276.51 | 183215 |
| 2025-02-20 | 56.77 | $281.33 | 187900 |
| 2025-02-19 | 59.32 | $282.66 | 173625 |
| 2025-02-18 | 58.60 | $282.12 | 184301 |
| 2025-02-14 | 57.71 | $281.44 | 162136 |
| 2025-02-13 | 57.62 | $281.37 | 207000 |
| 2025-02-12 | 54.37 | $278.88 | 183308 |
| 2025-02-11 | 55.03 | $279.29 | 225400 |
| 2025-02-10 | 55.08 | $279.32 | 179521 |
| 2025-02-07 | 52.54 | $277.32 | 275919 |
| 2025-02-06 | 56.56 | $279.97 | 199100 |
| 2025-02-05 | 55.22 | $278.88 | 149500 |
| 2025-02-04 | 53.97 | $277.87 | 185300 |
| 2025-02-03 | 51.34 | $275.81 | 354812 |
| 2025-01-31 | 54.14 | $277.77 | 228445 |
| 2025-01-30 | 55.59 | $278.76 | 221000 |
| 2025-01-29 | 54.14 | $277.53 | 202568 |
| 2025-01-28 | 56.33 | $279.07 | 255445 |
| 2025-01-27 | 53.16 | $276.36 | 277600 |
| 2025-01-24 | 59.14 | $280.33 | 151300 |
| 2025-01-23 | 60.70 | $281.28 | 212826 |
| 2025-01-22 | 58.92 | $279.63 | 198061 |
| 2025-01-21 | 57.09 | $278.00 | 271822 |
| 2025-01-17 | 53.88 | $275.31 | 254900 |
| 2025-01-16 | 50.37 | $272.63 | 184653 |
| 2025-01-15 | 50.96 | $273.06 | 189453 |
| 2025-01-14 | 43.91 | $268.22 | 271500 |
| 2025-01-13 | 43.12 | $267.73 | 445000 |
| 2025-01-10 | 42.70 | $267.46 | 473643 |
| 2025-01-08 | 48.33 | $271.94 | 6.5M |
| 2025-01-07 | 47.24 | $271.20 | 310959 |
| 2025-01-06 | 51.72 | $274.39 | 346326 |
| 2025-01-03 | 49.30 | $272.70 | 245711 |
| 2025-01-02 | 43.93 | $269.30 | 318222 |
| 2024-12-31 | 44.46 | $269.70 | 246426 |
| 2024-12-30 | 45.85 | $270.77 | 247513 |
| 2024-12-27 | 50.47 | $274.05 | 252602 |
| 2024-12-26 | 55.23 | $277.01 | 247900 |
| 2024-12-24 | 55.12 | $276.93 | 198143 |
| 2024-12-23 | 50.82 | $273.90 | 273100 |
| 2024-12-20 | 49.74 | $273.18 | 214000 |
| 2024-12-19 | 44.69 | $270.05 | 301143 |
| 2024-12-18 | 43.90 | $269.59 | 293454 |
| 2024-12-17 | 59.34 | $278.45 | 244700 |
| 2024-12-16 | 62.25 | $279.69 | 205432 |
| 2024-12-13 | 60.55 | $278.54 | 154546 |
| 2024-12-12 | 60.53 | $278.53 | 203900 |
| 2024-12-11 | 64.01 | $280.06 | 187209 |
| 2024-12-10 | 60.75 | $277.73 | 181600 |
| 2024-12-09 | 62.98 | $278.69 | 287400 |
| 2024-12-06 | 67.81 | $280.65 | 198308 |
| 2024-12-05 | 66.64 | $279.70 | 212800 |
| 2024-12-04 | 67.78 | $280.16 | 202800 |
| 2024-12-03 | 65.31 | $278.15 | 196200 |
| 2024-12-02 | 65.16 | $278.03 | 217100 |
| 2024-11-29 | 64.31 | $277.34 | 104900 |
| 2024-11-27 | 62.10 | $275.61 | 154800 |
| 2024-11-26 | 64.37 | $276.65 | 250640 |
| 2024-11-25 | 62.52 | $275.17 | 219600 |
| 2024-11-22 | 61.36 | $274.27 | 157915 |
| 2024-11-21 | 60.14 | $273.33 | 204512 |
| 2024-11-20 | 57.99 | $271.73 | 221600 |
| 2024-11-19 | 57.89 | $271.66 | 334934 |
| 2024-11-18 | 56.58 | $270.67 | 209832 |
| 2024-11-15 | 54.93 | $269.45 | 223900 |
| 2024-11-14 | 61.18 | $272.91 | 255321 |
| 2024-11-13 | 64.92 | $274.76 | 215000 |
| 2024-11-12 | 64.82 | $274.67 | 162443 |
| 2024-11-11 | 66.46 | $275.49 | 168308 |
| 2024-11-08 | 65.97 | $275.00 | 175100 |
| 2024-11-07 | 64.85 | $273.87 | 215112 |
| 2024-11-06 | 62.54 | $271.63 | 247900 |
| 2024-11-05 | 53.94 | $264.95 | 135222 |
| 2024-11-04 | 48.36 | $261.64 | 734131 |
| 2024-11-01 | 49.49 | $262.30 | 154524 |
| 2024-10-31 | 47.34 | $261.09 | 195500 |
| 2024-10-30 | 57.27 | $266.27 | 168149 |
| 2024-10-29 | 59.07 | $267.06 | 824242 |
| 2024-10-28 | 58.33 | $266.59 | 140000 |
| 2024-10-25 | 57.11 | $265.81 | 152401 |
| 2024-10-24 | 57.50 | $266.00 | 825600 |
| 2024-10-23 | 56.31 | $265.20 | 179600 |
| 2024-10-22 | 61.80 | $267.87 | 152341 |
| 2024-10-21 | 61.95 | $267.94 | 158426 |
| 2024-10-18 | 62.76 | $268.33 | 174200 |
| 2024-10-17 | 61.49 | $267.29 | 201817 |
| 2024-10-16 | 61.68 | $267.39 | 143621 |
| 2024-10-15 | 60.14 | $266.09 | 204000 |
| 2024-10-14 | 64.36 | $268.32 | 136500 |
| 2024-10-11 | 61.70 | $266.00 | 114900 |
| 2024-10-10 | 59.88 | $264.51 | 129948 |
| 2024-10-09 | 60.30 | $264.74 | 144600 |
| 2024-10-08 | 58.31 | $263.10 | 258554 |
| 2024-10-07 | 54.58 | $260.27 | 180200 |
| 2024-10-04 | 59.47 | $263.01 | 138748 |
| 2024-10-03 | 55.77 | $260.32 | 262110 |
| 2024-10-02 | 56.98 | $260.98 | 164200 |
| 2024-10-01 | 56.94 | $260.95 | 254500 |
| 2024-09-30 | 61.21 | $263.29 | 204834 |
| 2024-09-27 | 59.77 | $262.11 | 130600 |
| 2024-09-26 | 62.17 | $263.40 | 115648 |
| 2024-09-25 | 60.85 | $262.26 | 141800 |
| 2024-09-24 | 62.15 | $262.98 | 173900 |
| 2024-09-23 | 61.32 | $262.22 | 126800 |
| 2024-09-20 | 60.45 | $261.42 | 202900 |
| 2024-09-19 | 61.48 | $262.05 | 161500 |
| 2024-09-18 | 56.45 | $257.56 | 208600 |
| 2024-09-17 | 57.71 | $258.35 | 151736 |
| 2024-09-16 | 57.67 | $258.31 | 149134 |
| 2024-09-13 | 57.26 | $257.94 | 127900 |
| 2024-09-12 | 55.78 | $256.57 | 167402 |
| 2024-09-11 | 53.03 | $254.14 | 174140 |
| 2024-09-10 | 50.12 | $251.74 | 213636 |
| 2024-09-09 | 48.79 | $250.68 | 161200 |
| 2024-09-06 | 44.89 | $247.72 | 226500 |
| 2024-09-05 | 50.43 | $252.21 | 177000 |
| 2024-09-04 | 51.27 | $252.84 | 1.3M |
| 2024-09-03 | 51.70 | $253.17 | 210600 |
| 2024-08-30 | 59.64 | $258.69 | 148700 |
| 2024-08-29 | 56.66 | $256.09 | 234600 |
| 2024-08-28 | 56.57 | $256.01 | 283600 |
| 2024-08-27 | 59.02 | $257.63 | 110731 |
| 2024-08-26 | 58.65 | $257.28 | 134222 |
| 2024-08-23 | 59.51 | $257.87 | 196100 |
| 2024-08-22 | 56.44 | $254.87 | 198030 |
| 2024-08-21 | 59.92 | $257.29 | 213500 |
| 2024-08-20 | 58.80 | $256.17 | 183239 |
| 2024-08-19 | 59.58 | $256.72 | 168600 |
| 2024-08-16 | 57.10 | $254.18 | 160600 |
| 2024-08-15 | 56.79 | $253.87 | 150414 |
| 2024-08-14 | 52.14 | $249.45 | 152616 |
| 2024-08-13 | 51.20 | $248.62 | 149400 |
| 2024-08-12 | 46.42 | $244.64 | 131900 |
| 2024-08-09 | 46.21 | $244.47 | 171813 |
| 2024-08-08 | 45.25 | $243.69 | 233532 |
| 2024-08-07 | 37.34 | $237.83 | 305500 |
| 2024-08-06 | 38.31 | $238.91 | 320668 |
| 2024-08-05 | 35.37 | $236.92 | 531105 |
| 2024-08-02 | 42.43 | $244.24 | 272242 |
| 2024-08-01 | 48.37 | $248.98 | 337900 |
| 2024-07-31 | 53.41 | $252.34 | 149141 |
| 2024-07-30 | 47.46 | $248.49 | 162828 |
| 2024-07-29 | 49.85 | $250.01 | 181100 |
| 2024-07-26 | 49.22 | $249.62 | 135800 |
| 2024-07-25 | 44.65 | $246.89 | 245212 |
| 2024-07-24 | 45.94 | $247.79 | 231931 |
| 2024-07-23 | 56.70 | $253.98 | 337126 |
| 2024-07-22 | 57.97 | $254.59 | 212834 |
| 2024-07-19 | 53.24 | $251.69 | 183000 |
| 2024-07-18 | 56.89 | $253.43 | 257000 |
| 2024-07-17 | 61.77 | $255.54 | 185524 |
| 2024-07-16 | 72.14 | $259.26 | 138945 |
| 2024-07-15 | 70.09 | $257.66 | 186400 |
| 2024-07-12 | 68.92 | $256.80 | 155200 |
| 2024-07-11 | 66.83 | $255.34 | 185000 |
| 2024-07-10 | 74.64 | $257.73 | 153400 |
| 2024-07-09 | 71.13 | $255.11 | 176876 |
| 2024-07-08 | 70.43 | $254.64 | 367650 |
| 2024-07-05 | 70.88 | $254.77 | 152035 |
| 2024-07-03 | 68.49 | $253.15 | 137101 |
| 2024-07-02 | 66.92 | $252.16 | 206521 |
| 2024-07-01 | 63.78 | $250.35 | 198919 |
| 2024-06-28 | 62.42 | $249.62 | 765543 |
| 2024-06-27 | 69.33 | $251.65 | 179443 |
| 2024-06-26 | 68.68 | $251.25 | 179024 |
| 2024-06-25 | 68.08 | $250.88 | 520305 |
| 2024-06-24 | 66.52 | $249.92 | 181400 |
| 2024-06-21 | 68.24 | $250.44 | 179216 |
| 2024-06-20 | 69.72 | $250.89 | 202928 |
| 2024-06-18 | 71.73 | $251.50 | 173916 |
| 2024-06-17 | 70.93 | $250.89 | 146400 |
| 2024-06-14 | 68.70 | $249.26 | 151807 |
| 2024-06-13 | 67.93 | $248.72 | 135133 |
| 2024-06-12 | 67.47 | $248.40 | 164674 |
| 2024-06-11 | 64.16 | $246.20 | 152000 |
| 2024-06-10 | 63.26 | $245.64 | 137022 |
| 2024-06-07 | 61.82 | $244.76 | 162700 |
| 2024-06-06 | 62.99 | $245.20 | 171177 |
| 2024-06-05 | 62.67 | $244.99 | 169108 |
| 2024-06-04 | 57.60 | $241.94 | 200800 |
| 2024-06-03 | 57.58 | $241.93 | 170509 |
| 2024-05-31 | 56.85 | $241.51 | 166237 |
| 2024-05-30 | 53.76 | $239.79 | 125220 |
| 2024-05-29 | 56.19 | $240.88 | 158208 |
| 2024-05-28 | 61.98 | $243.26 | 153200 |
| 2024-05-24 | 61.69 | $243.08 | 141900 |
| 2024-05-23 | 58.84 | $241.32 | 156866 |
| 2024-05-22 | 63.57 | $243.17 | 171729 |
| 2024-05-21 | 65.54 | $243.90 | 119508 |
| 2024-05-20 | 64.95 | $243.48 | 121600 |
| 2024-05-17 | 64.41 | $243.09 | 127940 |
| 2024-05-16 | 63.83 | $242.67 | 182000 |
| 2024-05-15 | 64.80 | $243.08 | 263000 |
| 2024-05-14 | 60.49 | $239.97 | 138300 |
| 2024-05-13 | 59.07 | $239.04 | 140115 |
| 2024-05-10 | 59.02 | $239.01 | 179300 |
| 2024-05-09 | 58.10 | $238.38 | 205300 |
| 2024-05-08 | 56.49 | $237.29 | 252302 |
| 2024-05-07 | 56.50 | $237.30 | 138933 |
| 2024-05-06 | 56.50 | $237.30 | 143016 |
| 2024-05-03 | 52.86 | $234.75 | 217400 |
| 2024-05-02 | 48.34 | $231.94 | 161027 |
| 2024-05-01 | 43.74 | $229.42 | 301933 |
| 2024-04-30 | 44.90 | $230.19 | 314200 |
| 2024-04-29 | 51.13 | $233.91 | 209441 |
| 2024-04-26 | 50.48 | $233.54 | 173200 |
| 2024-04-25 | 45.84 | $231.03 | 273022 |
| 2024-04-24 | 47.37 | $231.94 | 164200 |
| 2024-04-23 | 47.83 | $232.22 | 283900 |
| 2024-04-22 | 42.27 | $229.33 | 231700 |
| 2024-04-19 | 37.77 | $227.27 | 235838 |
| 2024-04-18 | 40.82 | $229.35 | 200700 |
| 2024-04-17 | 41.44 | $229.76 | 317800 |
| 2024-04-16 | 43.29 | $230.96 | 393900 |
| 2024-04-15 | 44.04 | $231.44 | 250457 |
| 2024-04-12 | 49.16 | $234.49 | 210529 |
| 2024-04-11 | 56.17 | $237.94 | 375500 |
| 2024-04-10 | 52.59 | $236.02 | 226100 |
| 2024-04-09 | 57.49 | $238.13 | 202200 |
| 2024-04-08 | 57.56 | $238.16 | 388017 |
| 2024-04-05 | 57.29 | $238.00 | 229006 |
| 2024-04-04 | 52.91 | $235.56 | 209432 |
| 2024-04-03 | 59.76 | $238.43 | 226300 |
| 2024-04-02 | 59.28 | $238.16 | 263312 |
| 2024-04-01 | 62.88 | $239.55 | 290804 |
| 2024-03-28 | 63.44 | $239.76 | 1.1M |
| 2024-03-27 | 64.88 | $240.32 | 264100 |
| 2024-03-26 | 61.73 | $238.19 | 177400 |
| 2024-03-25 | 62.99 | $238.69 | 149800 |
| 2024-03-22 | 64.57 | $239.32 | 188700 |
| 2024-03-21 | 67.55 | $240.49 | 201640 |
| 2024-03-20 | 66.59 | $239.72 | 382545 |
| 2024-03-19 | 63.31 | $237.29 | 237100 |
| 2024-03-18 | 61.72 | $236.20 | 201300 |
| 2024-03-15 | 59.49 | $234.75 | 323433 |
| 2024-03-14 | 63.51 | $236.41 | 215745 |
| 2024-03-13 | 65.04 | $237.02 | 172500 |
| 2024-03-12 | 65.91 | $237.37 | 208413 |
| 2024-03-11 | 62.31 | $234.73 | 165063 |
| 2024-03-08 | 63.03 | $235.03 | 192546 |
| 2024-03-07 | 66.76 | $236.56 | 174827 |
| 2024-03-06 | 63.60 | $234.20 | 259371 |
| 2024-03-05 | 61.69 | $232.90 | 171021 |
| 2024-03-04 | 68.28 | $235.42 | 210822 |
| 2024-03-01 | 69.23 | $235.76 | 286514 |
| 2024-02-29 | 66.47 | $233.64 | 808444 |
| 2024-02-28 | 65.04 | $232.62 | 150300 |
| 2024-02-27 | 66.15 | $233.04 | 174900 |
| 2024-02-26 | 65.47 | $232.53 | 191300 |
| 2024-02-23 | 67.74 | $233.43 | 171400 |
| 2024-02-22 | 67.46 | $233.19 | 222500 |
| 2024-02-21 | 60.87 | $228.39 | 230500 |
| 2024-02-20 | 60.65 | $228.25 | 225300 |
| 2024-02-16 | 64.00 | $229.62 | 196300 |
| 2024-02-15 | 67.01 | $230.79 | 192600 |
| 2024-02-14 | 65.19 | $229.42 | 720500 |
| 2024-02-13 | 62.15 | $227.32 | 287706 |
| 2024-02-12 | 70.89 | $230.44 | 215210 |
| 2024-02-09 | 71.20 | $230.54 | 209222 |
| 2024-02-08 | 69.48 | $229.16 | 142328 |
| 2024-02-07 | 69.16 | $228.91 | 649700 |
| 2024-02-06 | 66.74 | $227.07 | 203439 |
| 2024-02-05 | 65.59 | $226.24 | 493010 |
| 2024-02-02 | 67.91 | $227.10 | 260725 |
| 2024-02-01 | 64.66 | $224.75 | 818700 |
| 2024-01-31 | 60.20 | $222.01 | 295200 |
| 2024-01-30 | 71.20 | $225.54 | 302052 |
| 2024-01-29 | 71.95 | $225.75 | 210300 |
| 2024-01-26 | 69.28 | $223.91 | 192000 |
| 2024-01-25 | 70.31 | $224.21 | 183800 |
| 2024-01-24 | 68.66 | $223.10 | 229247 |
| 2024-01-23 | 68.44 | $222.95 | 178100 |
| 2024-01-22 | 67.31 | $222.19 | 227400 |
| 2024-01-19 | 66.55 | $221.68 | 375310 |
| 2024-01-18 | 62.11 | $218.99 | 230200 |
| 2024-01-17 | 58.26 | $217.02 | 210611 |
| 2024-01-16 | 61.87 | $218.21 | 293800 |
| 2024-01-12 | 64.58 | $219.06 | 162351 |
| 2024-01-11 | 64.50 | $219.01 | 164800 |
| 2024-01-10 | 64.48 | $219.00 | 218002 |
| 2024-01-09 | 62.18 | $217.63 | 184700 |
| 2024-01-08 | 63.38 | $218.05 | 236800 |
| 2024-01-05 | 57.83 | $215.02 | 283449 |
| 2024-01-04 | 57.01 | $214.62 | 362911 |
| 2024-01-03 | 58.93 | $215.33 | 210348 |
| 2024-01-02 | 64.03 | $217.09 | 277645 |
| 2023-12-29 | 67.35 | $218.15 | 871403 |
| 2023-12-28 | 70.47 | $219.10 | 263639 |
| 2023-12-27 | 70.38 | $219.03 | 250600 |
| 2023-12-26 | 69.91 | $218.68 | 233717 |
| 2023-12-22 | 68.67 | $217.75 | 240800 |
| 2023-12-21 | 68.03 | $217.27 | 420919 |
| 2023-12-20 | 66.09 | $215.87 | 241815 |
| 2023-12-19 | 76.48 | $219.17 | 263600 |
| 2023-12-18 | 74.98 | $217.85 | 308840 |
| 2023-12-15 | 73.54 | $216.66 | 318900 |
| 2023-12-14 | 74.43 | $216.92 | 349600 |
| 2023-12-13 | 73.66 | $216.26 | 354500 |
| 2023-12-12 | 69.72 | $213.25 | 221502 |
| 2023-12-11 | 68.40 | $212.36 | 278709 |
| 2023-12-08 | 66.68 | $211.26 | 206411 |
| 2023-12-07 | 65.21 | $210.36 | 167500 |
| 2023-12-06 | 62.68 | $208.90 | 394508 |
| 2023-12-05 | 64.99 | $209.65 | 164348 |
| 2023-12-04 | 65.02 | $209.66 | 235617 |
| 2023-12-01 | 68.74 | $210.88 | 219800 |
| 2023-11-30 | 66.89 | $209.63 | 174115 |
| 2023-11-29 | 65.63 | $208.81 | 196600 |
| 2023-11-28 | 65.60 | $208.79 | 213613 |
| 2023-11-27 | 65.35 | $208.62 | 205860 |
| 2023-11-24 | 66.45 | $209.03 | 68900 |
| 2023-11-22 | 66.16 | $208.81 | 156070 |
| 2023-11-21 | 64.99 | $207.91 | 216527 |
| 2023-11-20 | 66.17 | $208.40 | 197520 |
| 2023-11-17 | 63.95 | $206.66 | 246500 |
| 2023-11-16 | 63.65 | $206.43 | 218000 |
| 2023-11-15 | 63.38 | $206.21 | 319419 |
| 2023-11-14 | 62.93 | $205.84 | 261435 |
| 2023-11-13 | 57.54 | $201.83 | 181237 |
| 2023-11-10 | 57.78 | $201.95 | 224900 |
| 2023-11-09 | 52.99 | $198.84 | 189300 |
| 2023-11-08 | 56.10 | $200.44 | 218800 |
| 2023-11-07 | 55.88 | $200.30 | 178534 |
| 2023-11-06 | 54.69 | $199.51 | 229800 |
| 2023-11-03 | 54.31 | $199.25 | 190700 |
| 2023-11-02 | 51.29 | $197.26 | 360712 |
| 2023-11-01 | 45.08 | $193.68 | 320308 |
| 2023-10-31 | 40.67 | $191.48 | 274138 |
| 2023-10-30 | 38.07 | $190.27 | 247655 |
| 2023-10-27 | 32.83 | $188.00 | 408400 |
| 2023-10-26 | 33.85 | $188.85 | 353778 |
| 2023-10-25 | 36.86 | $191.20 | 336700 |
| 2023-10-24 | 41.06 | $194.05 | 176920 |
| 2023-10-23 | 37.57 | $192.58 | 269740 |
| 2023-10-20 | 38.09 | $192.94 | 263139 |
| 2023-10-19 | 41.85 | $195.38 | 248804 |
| 2023-10-18 | 44.84 | $197.11 | 208335 |
| 2023-10-17 | 50.11 | $199.80 | 182834 |
| 2023-10-16 | 50.32 | $199.90 | 231600 |
| 2023-10-13 | 45.62 | $197.72 | 190828 |
| 2023-10-12 | 47.91 | $198.88 | 328635 |
| 2023-10-11 | 50.40 | $200.08 | 124117 |
| 2023-10-10 | 48.69 | $199.27 | 287500 |
| 2023-10-09 | 46.17 | $198.11 | 210200 |
| 2023-10-06 | 43.51 | $196.94 | 248600 |
| 2023-10-05 | 37.38 | $194.50 | 278987 |
| 2023-10-04 | 37.40 | $194.51 | 294700 |
| 2023-10-03 | 33.53 | $193.06 | 252100 |
| 2023-10-02 | 37.70 | $195.79 | 183700 |
| 2023-09-29 | 37.43 | $195.69 | 884937 |
| 2023-09-28 | 38.36 | $196.28 | 215400 |
| 2023-09-27 | 35.48 | $195.17 | 333556 |
| 2023-09-26 | 35.28 | $195.09 | 297200 |
| 2023-09-25 | 39.70 | $198.02 | 207943 |
| 2023-09-22 | 37.75 | $197.25 | 213021 |
| 2023-09-21 | 38.32 | $197.62 | 222025 |
| 2023-09-20 | 45.17 | $201.56 | 214100 |
| 2023-09-19 | 49.43 | $203.56 | 181900 |
| 2023-09-18 | 50.50 | $204.03 | 135500 |
| 2023-09-15 | 49.89 | $203.75 | 205800 |
| 2023-09-14 | 55.87 | $206.31 | 152454 |
| 2023-09-13 | 52.48 | $204.71 | 140137 |
| 2023-09-12 | 51.71 | $204.36 | 169100 |
| 2023-09-11 | 54.92 | $205.69 | 155500 |
| 2023-09-08 | 51.69 | $204.18 | 142824 |
| 2023-09-07 | 51.03 | $203.88 | 139712 |
| 2023-09-06 | 52.32 | $204.45 | 146848 |
| 2023-09-05 | 55.57 | $205.83 | 116800 |
| 2023-09-01 | 57.28 | $206.53 | 130025 |
| 2023-08-31 | 56.61 | $206.16 | 144400 |
| 2023-08-30 | 56.96 | $206.31 | 159800 |
| 2023-08-29 | 55.46 | $205.44 | 208428 |
| 2023-08-28 | 50.02 | $202.57 | 145200 |
| 2023-08-25 | 47.20 | $201.25 | 163700 |
| 2023-08-24 | 44.10 | $199.88 | 181500 |
| 2023-08-23 | 49.92 | $202.74 | 235700 |
| 2023-08-22 | 44.30 | $200.44 | 235608 |
| 2023-08-21 | 45.52 | $201.02 | 230224 |
| 2023-08-18 | 41.95 | $199.66 | 312100 |
| 2023-08-17 | 41.44 | $199.47 | 214000 |
| 2023-08-16 | 44.68 | $201.12 | 231606 |
| 2023-08-15 | 47.89 | $202.61 | 139823 |
| 2023-08-14 | 53.45 | $204.88 | 194800 |
| 2023-08-11 | 50.62 | $203.70 | 141137 |
| 2023-08-10 | 51.42 | $204.02 | 217500 |
| 2023-08-09 | 50.96 | $203.82 | 121515 |
| 2023-08-08 | 54.76 | $205.35 | 362416 |
| 2023-08-07 | 57.00 | $206.20 | 140100 |
| 2023-08-04 | 53.42 | $204.52 | 196100 |
| 2023-08-03 | 55.84 | $205.44 | 173900 |
| 2023-08-02 | 57.56 | $206.08 | 156521 |
| 2023-08-01 | 66.65 | $209.06 | 141819 |
| 2023-07-31 | 68.48 | $209.59 | 124742 |
| 2023-07-28 | 67.88 | $209.21 | 203100 |
| 2023-07-27 | 64.43 | $207.17 | 187422 |
| 2023-07-26 | 69.02 | $208.50 | 168411 |
| 2023-07-25 | 69.13 | $208.53 | 155535 |
| 2023-07-24 | 68.17 | $207.91 | 134126 |
| 2023-07-21 | 66.92 | $207.11 | 173805 |
| 2023-07-20 | 66.70 | $206.97 | 643610 |
| 2023-07-19 | 71.23 | $208.39 | 253400 |
| 2023-07-18 | 70.84 | $208.09 | 186800 |
| 2023-07-17 | 68.59 | $206.46 | 188535 |
| 2023-07-14 | 67.53 | $205.73 | 216300 |
| 2023-07-13 | 67.89 | $205.85 | 168400 |
| 2023-07-12 | 65.31 | $204.08 | 195705 |
| 2023-07-11 | 62.83 | $202.54 | 151600 |
| 2023-07-10 | 60.32 | $201.10 | 143710 |
| 2023-07-07 | 59.29 | $200.53 | 149800 |
| 2023-07-06 | 60.47 | $200.98 | 156600 |
| 2023-07-05 | 65.22 | $202.71 | 234900 |
| 2023-07-03 | 66.31 | $203.09 | 92400 |
| 2023-06-30 | 65.78 | $202.72 | 181600 |
| 2023-06-29 | 62.11 | $200.31 | 179044 |
| 2023-06-28 | 61.04 | $199.66 | 899146 |
| 2023-06-27 | 60.68 | $199.44 | 154200 |
| 2023-06-26 | 56.91 | $197.23 | 175300 |
| 2023-06-23 | 59.08 | $198.12 | 136600 |
| 2023-06-22 | 64.79 | $200.29 | 244203 |
| 2023-06-21 | 63.64 | $199.54 | 164700 |
| 2023-06-20 | 66.92 | $200.72 | 176508 |
| 2023-06-16 | 69.64 | $201.66 | 225300 |
| 2023-06-15 | 71.82 | $202.40 | 214933 |
| 2023-06-14 | 68.61 | $199.86 | 212547 |
| 2023-06-13 | 68.42 | $199.72 | 163900 |
| 2023-06-12 | 66.46 | $198.28 | 198000 |
| 2023-06-09 | 64.07 | $196.66 | 260102 |
| 2023-06-08 | 63.34 | $196.18 | 116217 |
| 2023-06-07 | 61.26 | $194.85 | 151200 |
| 2023-06-06 | 63.69 | $195.79 | 181933 |
| 2023-06-05 | 62.96 | $195.30 | 200560 |
| 2023-06-02 | 63.93 | $195.69 | 239523 |
| 2023-06-01 | 59.66 | $192.87 | 175326 |
| 2023-05-31 | 56.25 | $190.91 | 176519 |
| 2023-05-30 | 58.66 | $191.91 | 183248 |
| 2023-05-26 | 58.59 | $191.87 | 226820 |
| 2023-05-25 | 53.64 | $189.11 | 267700 |
| 2023-05-24 | 50.87 | $187.74 | 177533 |
| 2023-05-23 | 53.76 | $189.04 | 188300 |
| 2023-05-22 | 59.07 | $191.20 | 148200 |
| 2023-05-19 | 58.80 | $191.05 | 170517 |
| 2023-05-18 | 59.67 | $191.40 | 218262 |
| 2023-05-17 | 56.33 | $189.49 | 178314 |
| 2023-05-16 | 51.79 | $187.20 | 174812 |
| 2023-05-15 | 55.04 | $188.57 | 186310 |
| 2023-05-12 | 53.75 | $187.93 | 163004 |
| 2023-05-11 | 54.40 | $188.21 | 148110 |
| 2023-05-10 | 55.10 | $188.52 | 158322 |
| 2023-05-09 | 53.22 | $187.50 | 174500 |
| 2023-05-08 | 55.00 | $188.33 | 145014 |
| 2023-05-05 | 54.76 | $188.19 | 176800 |
| 2023-05-04 | 48.44 | $184.84 | 200800 |
| 2023-05-03 | 50.92 | $186.07 | 178543 |
| 2023-05-02 | 53.41 | $187.25 | 251100 |
| 2023-05-01 | 58.54 | $189.47 | 164000 |
| 2023-04-28 | 58.68 | $189.53 | 145033 |
| 2023-04-27 | 56.11 | $188.03 | 148500 |
| 2023-04-26 | 48.72 | $184.38 | 215148 |
| 2023-04-25 | 50.31 | $185.10 | 259732 |
| 2023-04-24 | 57.81 | $188.12 | 158842 |
| 2023-04-21 | 57.47 | $187.95 | 191324 |
| 2023-04-20 | 57.35 | $187.89 | 158600 |
| 2023-04-19 | 60.13 | $188.97 | 170026 |
| 2023-04-18 | 60.13 | $188.97 | 224639 |
| 2023-04-17 | 59.88 | $188.82 | 219820 |
| 2023-04-14 | 58.93 | $188.22 | 158638 |
| 2023-04-13 | 59.90 | $188.65 | 176811 |
| 2023-04-12 | 55.90 | $186.15 | 184926 |
| 2023-04-11 | 57.42 | $186.85 | 246408 |
| 2023-04-10 | 57.41 | $186.84 | 221801 |
| 2023-04-06 | 57.18 | $186.69 | 208505 |
| 2023-04-05 | 56.12 | $185.97 | 215700 |
| 2023-04-04 | 57.11 | $186.50 | 169505 |
| 2023-04-03 | 58.97 | $187.50 | 621200 |
| 2023-03-31 | 58.08 | $186.81 | 236500 |
| 2023-03-30 | 54.65 | $184.30 | 164963 |
| 2023-03-29 | 52.91 | $183.11 | 442817 |
| 2023-03-28 | 48.85 | $180.51 | 288500 |
| 2023-03-27 | 49.47 | $180.91 | 208100 |
| 2023-03-24 | 48.87 | $180.52 | 346235 |
| 2023-03-23 | 47.19 | $179.43 | 209105 |
| 2023-03-22 | 47.61 | $179.74 | 239250 |
| 2023-03-21 | 51.97 | $182.80 | 176161 |
| 2023-03-20 | 48.41 | $180.37 | 194003 |
| 2023-03-17 | 45.96 | $178.81 | 358201 |
| 2023-03-16 | 48.86 | $180.86 | 463460 |
| 2023-03-15 | 43.79 | $177.77 | 460600 |
| 2023-03-14 | 45.25 | $178.83 | 246300 |
| 2023-03-13 | 39.67 | $175.73 | 295900 |
| 2023-03-10 | 39.95 | $175.96 | 391715 |
| 2023-03-09 | 43.55 | $178.72 | 200700 |
| 2023-03-08 | 48.75 | $182.16 | 170233 |
| 2023-03-07 | 48.17 | $181.82 | 207300 |
| 2023-03-06 | 52.98 | $184.69 | 167703 |
| 2023-03-03 | 52.82 | $184.59 | 185300 |
| 2023-03-02 | 47.97 | $181.63 | 300600 |
| 2023-03-01 | 45.31 | $180.16 | 234624 |
| 2023-02-28 | 46.64 | $181.02 | 377313 |
| 2023-02-27 | 47.57 | $181.63 | 170736 |
| 2023-02-24 | 46.38 | $180.92 | 213000 |
| 2023-02-23 | 49.41 | $182.94 | 275029 |
| 2023-02-22 | 47.89 | $181.99 | 231826 |
| 2023-02-21 | 48.22 | $182.22 | 165842 |
| 2023-02-17 | 54.06 | $185.97 | 180962 |
| 2023-02-16 | 55.05 | $186.56 | 172200 |
| 2023-02-15 | 59.73 | $189.20 | 294732 |
| 2023-02-14 | 58.69 | $188.38 | 160500 |
| 2023-02-13 | 58.76 | $188.42 | 125300 |
| 2023-02-10 | 55.84 | $186.08 | 184739 |
| 2023-02-09 | 55.49 | $185.81 | 228228 |
| 2023-02-08 | 58.27 | $187.54 | 216300 |
| 2023-02-07 | 61.66 | $189.54 | 157100 |
| 2023-02-06 | 58.83 | $187.05 | 151732 |
| 2023-02-03 | 60.78 | $188.19 | 236600 |
| 2023-02-02 | 64.67 | $190.36 | 238238 |
| 2023-02-01 | 61.47 | $187.39 | 250189 |
| 2023-01-31 | 59.19 | $185.47 | 210900 |
| 2023-01-30 | 55.58 | $182.68 | 332000 |
| 2023-01-27 | 60.09 | $185.17 | 213200 |
| 2023-01-26 | 59.45 | $184.66 | 134819 |
| 2023-01-25 | 56.58 | $182.45 | 224400 |
| 2023-01-24 | 56.55 | $182.43 | 156758 |
| 2023-01-23 | 57.03 | $182.72 | 232900 |
| 2023-01-20 | 54.12 | $180.43 | 316900 |
| 2023-01-19 | 49.29 | $177.05 | 239300 |
| 2023-01-18 | 51.29 | $178.37 | 363102 |
| 2023-01-17 | 56.06 | $181.28 | 295525 |
| 2023-01-13 | 56.49 | $181.53 | 227400 |
| 2023-01-12 | 55.60 | $180.84 | 232437 |
| 2023-01-11 | 54.74 | $180.17 | 223500 |
| 2023-01-10 | 51.62 | $177.80 | 152340 |
| 2023-01-09 | 50.02 | $176.64 | 221500 |
| 2023-01-06 | 49.87 | $176.53 | 300316 |
| 2023-01-05 | 44.49 | $172.79 | 313700 |
| 2023-01-04 | 47.06 | $174.79 | 371823 |
| 2023-01-03 | 45.06 | $173.46 | 324300 |
| 2022-12-30 | 45.97 | $174.20 | 562600 |
| 2022-12-29 | 46.41 | $174.56 | 519800 |
| 2022-12-28 | 42.16 | $171.63 | 772733 |
| 2022-12-27 | 44.47 | $173.65 | 410700 |
| 2022-12-23 | 45.34 | $174.39 | 367747 |
| 2022-12-22 | 44.02 | $173.45 | 513234 |
| 2022-12-21 | 47.80 | $176.71 | 314600 |
| 2022-12-20 | 44.25 | $174.16 | 443600 |
| 2022-12-19 | 43.65 | $173.74 | 352434 |
| 2022-12-16 | 45.65 | $175.54 | 536805 |
| 2022-12-15 | 48.05 | $177.60 | 425100 |
| 2022-12-14 | 54.13 | $182.24 | 244100 |
| 2022-12-13 | 55.66 | $183.30 | 473515 |
| 2022-12-12 | 53.97 | $181.85 | 617731 |
| 2022-12-09 | 50.81 | $179.28 | 203637 |
| 2022-12-08 | 52.60 | $180.62 | 290123 |
| 2022-12-07 | 50.85 | $179.19 | 224238 |
| 2022-12-06 | 51.26 | $179.52 | 287209 |
| 2022-12-05 | 54.81 | $182.27 | 274245 |
| 2022-12-02 | 59.64 | $185.66 | 1.1M |
| 2022-12-01 | 60.00 | $185.90 | 386000 |
| 2022-11-30 | 60.04 | $185.93 | 297800 |
| 2022-11-29 | 54.04 | $180.11 | 230812 |
| 2022-11-28 | 54.60 | $180.53 | 301544 |
| 2022-11-25 | 58.46 | $183.34 | 74631 |
| 2022-11-23 | 58.58 | $183.42 | 207800 |
| 2022-11-22 | 57.39 | $182.20 | 194915 |
| 2022-11-21 | 55.01 | $179.82 | 205048 |
| 2022-11-18 | 56.05 | $180.65 | 310400 |
| 2022-11-17 | 55.30 | $179.88 | 307032 |
| 2022-11-16 | 55.98 | $180.46 | 400300 |
| 2022-11-15 | 57.85 | $182.07 | 270415 |
| 2022-11-14 | 56.44 | $180.43 | 359210 |
| 2022-11-11 | 58.24 | $182.02 | 297100 |
| 2022-11-10 | 56.72 | $180.17 | 446129 |
| 2022-11-09 | 47.25 | $170.57 | 406900 |
| 2022-11-08 | 51.33 | $174.24 | 473130 |
| 2022-11-07 | 50.22 | $173.24 | 382300 |
| 2022-11-04 | 48.40 | $171.62 | 904500 |
| 2022-11-03 | 45.88 | $169.44 | 686614 |
| 2022-11-02 | 47.69 | $171.22 | 437512 |
| 2022-11-01 | 52.70 | $175.74 | 339000 |
| 2022-10-31 | 53.55 | $176.46 | 348748 |
| 2022-10-28 | 54.95 | $177.66 | 440506 |
| 2022-10-27 | 50.87 | $173.66 | 843300 |
| 2022-10-26 | 51.74 | $174.44 | 588700 |
| 2022-10-25 | 53.32 | $175.87 | 357500 |
| 2022-10-24 | 50.38 | $172.96 | 443203 |
| 2022-10-21 | 48.21 | $170.92 | 638818 |
| 2022-10-20 | 43.79 | $167.06 | 716900 |
| 2022-10-19 | 45.02 | $168.36 | 902900 |
| 2022-10-18 | 46.24 | $169.64 | 766200 |
| 2022-10-17 | 43.89 | $167.55 | 450903 |
| 2022-10-14 | 38.68 | $163.27 | 905597 |
| 2022-10-13 | 42.07 | $167.18 | 1.2M |
| 2022-10-12 | 36.38 | $162.98 | 642900 |
| 2022-10-11 | 36.78 | $163.47 | 1.4M |
| 2022-10-10 | 37.76 | $164.68 | 446448 |
| 2022-10-07 | 38.82 | $166.00 | 805433 |
| 2022-10-06 | 43.11 | $170.89 | 880046 |
| 2022-10-05 | 44.70 | $172.55 | 776314 |
| 2022-10-04 | 45.27 | $173.15 | 633136 |
| 2022-10-03 | 38.53 | $167.75 | 717082 |
| 2022-09-30 | 32.38 | $163.56 | 1.3M |
| 2022-09-29 | 34.29 | $166.01 | 1.6M |
| 2022-09-28 | 37.19 | $169.44 | 943140 |
| 2022-09-27 | 31.90 | $166.13 | 1.1M |
| 2022-09-26 | 32.16 | $166.46 | 901100 |
| 2022-09-23 | 33.53 | $168.23 | 1.2M |
| 2022-09-22 | 36.80 | $172.10 | 710900 |
| 2022-09-21 | 38.07 | $173.49 | 283911 |
| 2022-09-20 | 41.04 | $176.57 | 674406 |
| 2022-09-19 | 43.10 | $178.56 | 220934 |
| 2022-09-16 | 41.25 | $177.25 | 603889 |
| 2022-09-15 | 42.72 | $178.71 | 256827 |
| 2022-09-14 | 44.84 | $180.75 | 259902 |
| 2022-09-13 | 43.90 | $180.02 | 316529 |
| 2022-09-12 | 53.83 | $188.28 | 246914 |
| 2022-09-09 | 51.26 | $186.25 | 298615 |
| 2022-09-08 | 47.11 | $183.25 | 300900 |
| 2022-09-07 | 45.17 | $181.93 | 492023 |
| 2022-09-06 | 40.02 | $178.69 | 473340 |
| 2022-09-02 | 40.82 | $179.40 | 341726 |
| 2022-09-01 | 42.95 | $181.26 | 836040 |
| 2022-08-31 | 42.39 | $180.90 | 394734 |
| 2022-08-30 | 43.93 | $182.27 | 370200 |
| 2022-08-29 | 46.25 | $184.26 | 257200 |
| 2022-08-26 | 47.72 | $185.48 | 283718 |
| 2022-08-25 | 56.91 | $192.02 | 222444 |
| 2022-08-24 | 53.27 | $189.24 | 174800 |
| 2022-08-23 | 52.48 | $188.66 | 184200 |
| 2022-08-22 | 53.09 | $189.07 | 213400 |
| 2022-08-19 | 59.66 | $193.19 | 579738 |
| 2022-08-18 | 64.51 | $195.82 | 141800 |
| 2022-08-17 | 64.13 | $195.46 | 147700 |
| 2022-08-16 | 66.94 | $196.95 | 175820 |
| 2022-08-15 | 66.65 | $196.64 | 190600 |
| 2022-08-12 | 65.87 | $195.78 | 227500 |
| 2022-08-11 | 62.62 | $192.44 | 391500 |
| 2022-08-10 | 62.85 | $192.58 | 222292 |
| 2022-08-09 | 58.39 | $188.43 | 177230 |
| 2022-08-08 | 59.91 | $189.35 | 233000 |
| 2022-08-05 | 60.12 | $189.48 | 144000 |
| 2022-08-04 | 60.61 | $189.80 | 259320 |
| 2022-08-03 | 60.63 | $189.81 | 243200 |
| 2022-08-02 | 57.62 | $186.76 | 271050 |
| 2022-08-01 | 59.08 | $187.80 | 202611 |
| 2022-07-29 | 59.65 | $188.21 | 187920 |
| 2022-07-28 | 57.18 | $185.61 | 278200 |
| 2022-07-27 | 54.82 | $183.28 | 457436 |
| 2022-07-26 | 49.42 | $178.52 | 397730 |
| 2022-07-25 | 52.29 | $180.82 | 374481 |
| 2022-07-22 | 52.14 | $180.69 | 307700 |
| 2022-07-21 | 54.48 | $182.57 | 390901 |
| 2022-07-20 | 52.38 | $180.62 | 323366 |
| 2022-07-19 | 51.04 | $179.41 | 431700 |
| 2022-07-18 | 45.24 | $174.60 | 531809 |
| 2022-07-15 | 46.82 | $176.04 | 307800 |
| 2022-07-14 | 42.45 | $172.74 | 1.2M |
| 2022-07-13 | 42.99 | $173.28 | 754408 |
| 2022-07-12 | 43.82 | $174.11 | 396307 |
| 2022-07-11 | 45.46 | $175.74 | 254800 |
| 2022-07-08 | 47.75 | $177.95 | 444052 |
| 2022-07-07 | 47.89 | $178.09 | 332300 |
| 2022-07-06 | 44.73 | $175.32 | 556939 |
| 2022-07-05 | 44.15 | $174.82 | 414700 |
| 2022-07-01 | 43.45 | $174.20 | 603600 |
| 2022-06-30 | 41.36 | $172.35 | 1.1M |
| 2022-06-29 | 42.62 | $173.91 | 465800 |
| 2022-06-28 | 42.78 | $174.11 | 663349 |
| 2022-06-27 | 45.78 | $177.82 | 511616 |
| 2022-06-24 | 46.30 | $178.44 | 634030 |
| 2022-06-23 | 40.78 | $173.04 | 787500 |
| 2022-06-22 | 39.47 | $171.84 | 886814 |
| 2022-06-21 | 39.61 | $172.05 | 592300 |
| 2022-06-17 | 35.02 | $167.83 | 954300 |
| 2022-06-16 | 34.42 | $167.29 | 2.2M |
| 2022-06-15 | 38.06 | $173.13 | 886300 |
| 2022-06-14 | 35.17 | $170.54 | 1.3M |
| 2022-06-13 | 35.50 | $171.08 | 716538 |
| 2022-06-10 | 40.12 | $178.09 | 489896 |
| 2022-06-09 | 44.42 | $183.57 | 523000 |
| 2022-06-08 | 48.56 | $188.17 | 335410 |
| 2022-06-07 | 50.40 | $190.06 | 252365 |
| 2022-06-06 | 48.52 | $188.14 | 316100 |
| 2022-06-03 | 48.03 | $187.64 | 310500 |
| 2022-06-02 | 50.95 | $190.82 | 479918 |
| 2022-06-01 | 47.43 | $187.13 | 431427 |
| 2022-05-31 | 48.77 | $188.62 | 402400 |
| 2022-05-27 | 49.86 | $189.83 | 292500 |
| 2022-05-26 | 45.36 | $185.12 | 953448 |
| 2022-05-25 | 41.52 | $181.50 | 612804 |
| 2022-05-24 | 39.45 | $179.64 | 607500 |
| 2022-05-23 | 40.73 | $181.38 | 629000 |
| 2022-05-20 | 37.11 | $178.14 | 681804 |
| 2022-05-19 | 37.08 | $178.11 | 564353 |
| 2022-05-18 | 37.66 | $179.02 | 784121 |
| 2022-05-17 | 42.92 | $186.47 | 465900 |
| 2022-05-16 | 38.92 | $182.79 | 422500 |
| 2022-05-13 | 39.56 | $183.69 | 604439 |
| 2022-05-12 | 34.29 | $179.09 | 1.6M |
| 2022-05-11 | 34.31 | $179.13 | 1.7M |
| 2022-05-10 | 36.32 | $182.35 | 1.1M |
| 2022-05-09 | 35.77 | $181.86 | 746300 |
| 2022-05-06 | 39.98 | $188.23 | 943418 |
| 2022-05-05 | 40.85 | $189.45 | 733700 |
| 2022-05-04 | 46.63 | $196.73 | 993400 |
| 2022-05-03 | 40.42 | $191.08 | 831248 |
| 2022-05-02 | 39.53 | $190.33 | 837300 |
| 2022-04-29 | 38.06 | $189.07 | 471786 |
| 2022-04-28 | 43.91 | $196.33 | 787542 |
| 2022-04-27 | 37.80 | $191.45 | 753505 |
| 2022-04-26 | 37.40 | $191.15 | 640305 |
| 2022-04-25 | 42.27 | $196.83 | 534922 |
| 2022-04-22 | 40.70 | $195.61 | 434732 |
| 2022-04-21 | 46.02 | $201.06 | 285517 |
| 2022-04-20 | 49.74 | $204.34 | 250000 |
| 2022-04-19 | 50.25 | $204.77 | 252700 |
| 2022-04-18 | 45.97 | $201.25 | 258000 |
| 2022-04-14 | 46.25 | $201.51 | 312817 |
| 2022-04-13 | 49.07 | $204.10 | 370400 |
| 2022-04-12 | 45.97 | $201.53 | 307463 |
| 2022-04-11 | 46.93 | $202.44 | 328900 |
| 2022-04-08 | 50.71 | $205.85 | 246241 |
| 2022-04-07 | 51.51 | $206.55 | 398234 |
| 2022-04-06 | 50.53 | $205.63 | 471710 |
| 2022-04-05 | 53.07 | $207.91 | 296600 |
| 2022-04-04 | 56.46 | $210.78 | 224300 |
| 2022-04-01 | 54.81 | $209.06 | 182045 |
| 2022-03-31 | 54.27 | $208.49 | 329405 |
| 2022-03-30 | 57.49 | $211.29 | 916938 |
| 2022-03-29 | 59.39 | $212.87 | 640250 |
| 2022-03-28 | 56.94 | $210.00 | 565837 |
| 2022-03-25 | 55.49 | $208.36 | 492000 |
| 2022-03-24 | 54.70 | $207.47 | 966800 |
| 2022-03-23 | 52.02 | $204.52 | 451345 |
| 2022-03-22 | 55.47 | $207.79 | 492400 |
| 2022-03-21 | 53.07 | $205.14 | 408200 |
| 2022-03-18 | 53.34 | $205.40 | 512000 |
| 2022-03-17 | 51.09 | $202.91 | 445108 |
| 2022-03-16 | 48.56 | $200.23 | 332811 |
| 2022-03-15 | 43.66 | $195.49 | 290200 |
| 2022-03-14 | 38.70 | $191.25 | 474700 |
| 2022-03-11 | 40.20 | $193.14 | 290829 |
| 2022-03-10 | 42.33 | $195.72 | 396818 |
| 2022-03-09 | 43.28 | $196.85 | 488848 |
| 2022-03-08 | 36.74 | $191.39 | 641746 |
| 2022-03-07 | 37.80 | $192.79 | 421200 |
| 2022-03-04 | 42.92 | $198.87 | 383290 |
| 2022-03-03 | 44.65 | $200.71 | 274800 |
| 2022-03-02 | 46.00 | $202.11 | 392831 |
| 2022-03-01 | 41.59 | $198.42 | 409212 |
| 2022-02-28 | 44.60 | $201.63 | 391300 |
| 2022-02-25 | 44.92 | $201.96 | 626407 |
| 2022-02-24 | 39.37 | $197.49 | 1.3M |
| 2022-02-23 | 34.92 | $194.30 | 1.0M |
| 2022-02-22 | 37.97 | $197.98 | 590101 |
| 2022-02-18 | 40.00 | $200.23 | 436300 |
| 2022-02-17 | 41.45 | $201.78 | 296909 |
| 2022-02-16 | 46.16 | $206.37 | 370700 |
| 2022-02-15 | 46.07 | $206.30 | 289502 |
| 2022-02-14 | 41.56 | $202.85 | 255414 |
| 2022-02-11 | 42.23 | $203.53 | 406400 |
| 2022-02-10 | 46.63 | $207.78 | 218026 |
| 2022-02-09 | 51.03 | $211.48 | 283035 |
| 2022-02-08 | 46.76 | $208.17 | 233735 |
| 2022-02-07 | 44.38 | $206.46 | 200349 |
| 2022-02-04 | 45.19 | $207.18 | 266016 |
| 2022-02-03 | 43.31 | $205.80 | 331800 |
| 2022-02-02 | 49.32 | $210.96 | 336143 |
| 2022-02-01 | 47.24 | $209.42 | 461200 |
| 2022-01-31 | 44.95 | $207.77 | 410433 |
| 2022-01-28 | 38.63 | $203.66 | 789916 |
| 2022-01-27 | 29.02 | $198.56 | 638435 |
| 2022-01-26 | 30.09 | $199.77 | 1.3M |
| 2022-01-25 | 30.51 | $200.25 | 766843 |
| 2022-01-24 | 33.01 | $202.99 | 1.1M |
| 2022-01-21 | 31.35 | $202.14 | 983147 |
| 2022-01-20 | 35.35 | $206.23 | 297139 |
| 2022-01-19 | 38.02 | $208.60 | 498752 |
| 2022-01-18 | 40.60 | $210.70 | 322465 |
| 2022-01-14 | 46.19 | $214.64 | 226500 |
| 2022-01-13 | 45.97 | $214.52 | 298030 |
| 2022-01-12 | 51.43 | $217.87 | 236141 |
| 2022-01-11 | 50.50 | $217.31 | 376102 |
| 2022-01-10 | 46.90 | $215.23 | 457216 |
| 2022-01-07 | 47.40 | $215.55 | 245109 |
| 2022-01-06 | 48.82 | $216.46 | 299600 |
| 2022-01-05 | 49.18 | $216.70 | 400100 |
| 2022-01-04 | 56.90 | $221.24 | 228238 |
| 2022-01-03 | 57.63 | $221.63 | 490700 |
| 2021-12-31 | 56.80 | $221.02 | 1.1M |
| 2021-12-30 | 56.74 | $220.97 | 214500 |
| 2021-12-29 | 57.98 | $221.71 | 224700 |
| 2021-12-28 | 57.61 | $221.40 | 266310 |
| 2021-12-27 | 58.16 | $221.75 | 202207 |
| 2021-12-23 | 55.63 | $219.55 | 209107 |
| 2021-12-22 | 54.08 | $218.26 | 287100 |
| 2021-12-21 | 51.40 | $216.12 | 264800 |
| 2021-12-20 | 45.75 | $212.09 | 396600 |
| 2021-12-17 | 49.16 | $214.62 | 274900 |
| 2021-12-16 | 51.77 | $216.42 | 329607 |
| 2021-12-15 | 55.02 | $218.53 | 374043 |
| 2021-12-14 | 50.27 | $215.15 | 257000 |
| 2021-12-13 | 52.94 | $216.85 | 210400 |
| 2021-12-10 | 55.97 | $218.67 | 333100 |
| 2021-12-09 | 53.62 | $216.97 | 1.3M |
| 2021-12-08 | 56.63 | $218.75 | 134444 |
| 2021-12-07 | 55.41 | $217.84 | 196200 |
| 2021-12-06 | 48.54 | $213.28 | 291700 |
| 2021-12-03 | 44.42 | $210.97 | 294500 |
| 2021-12-02 | 47.67 | $213.04 | 348711 |
| 2021-12-01 | 41.52 | $209.91 | 353300 |
| 2021-11-30 | 46.47 | $212.90 | 342629 |
| 2021-11-29 | 55.25 | $217.09 | 236100 |
| 2021-11-26 | 49.86 | $214.58 | 263614 |
| 2021-11-24 | 62.48 | $219.01 | 226335 |
| 2021-11-23 | 61.26 | $218.43 | 322041 |
| 2021-11-22 | 60.95 | $218.28 | 192600 |
| 2021-11-19 | 64.33 | $219.31 | 600300 |
| 2021-11-18 | 65.74 | $219.73 | 168646 |
| 2021-11-17 | 64.98 | $219.29 | 204041 |
| 2021-11-16 | 67.01 | $219.92 | 154537 |
| 2021-11-15 | 65.38 | $218.92 | 238739 |
| 2021-11-12 | 65.26 | $218.85 | 131502 |
| 2021-11-11 | 62.30 | $217.10 | 149233 |
| 2021-11-10 | 62.07 | $216.97 | 194342 |
| 2021-11-09 | 68.00 | $218.94 | 253200 |
| 2021-11-08 | 70.23 | $219.63 | 144109 |
| 2021-11-05 | 69.61 | $219.18 | 143478 |
| 2021-11-04 | 68.75 | $218.55 | 244804 |
| 2021-11-03 | 67.45 | $217.62 | 191866 |
| 2021-11-02 | 65.36 | $216.19 | 189300 |
| 2021-11-01 | 64.16 | $215.41 | 233519 |
| 2021-10-29 | 63.69 | $215.10 | 190800 |
| 2021-10-28 | 62.98 | $214.63 | 136705 |
| 2021-10-27 | 59.47 | $212.42 | 208187 |
| 2021-10-26 | 62.80 | $213.72 | 146600 |
| 2021-10-25 | 62.51 | $213.53 | 160214 |
| 2021-10-22 | 60.76 | $212.39 | 184500 |
| 2021-10-21 | 61.89 | $212.86 | 164408 |
| 2021-10-20 | 60.90 | $212.19 | 197610 |
| 2021-10-19 | 59.66 | $211.35 | 151660 |
| 2021-10-18 | 57.29 | $209.81 | 188701 |
| 2021-10-15 | 56.07 | $209.04 | 243042 |
| 2021-10-14 | 53.53 | $207.50 | 189514 |
| 2021-10-13 | 46.91 | $203.99 | 160610 |
| 2021-10-12 | 45.00 | $203.09 | 214240 |
| 2021-10-11 | 45.52 | $203.39 | 126600 |
| 2021-10-08 | 48.10 | $204.86 | 165000 |
| 2021-10-07 | 49.00 | $205.36 | 144041 |
| 2021-10-06 | 45.48 | $203.54 | 390900 |
| 2021-10-05 | 43.40 | $202.52 | 244517 |
| 2021-10-04 | 38.46 | $200.26 | 359300 |
| 2021-10-01 | 43.16 | $203.23 | 406602 |
| 2021-09-30 | 37.52 | $200.92 | 389085 |
| 2021-09-29 | 41.15 | $203.08 | 439238 |
| 2021-09-28 | 40.64 | $202.88 | 322900 |
| 2021-09-27 | 49.65 | $207.33 | 143900 |
| 2021-09-24 | 51.32 | $208.02 | 198843 |
| 2021-09-23 | 52.20 | $208.38 | 251325 |
| 2021-09-22 | 46.21 | $205.90 | 341400 |
| 2021-09-21 | 40.94 | $204.04 | 491000 |
| 2021-09-20 | 40.70 | $203.96 | 453922 |
| 2021-09-17 | 49.35 | $207.63 | 144800 |
| 2021-09-16 | 54.93 | $209.48 | 320700 |
| 2021-09-15 | 55.61 | $209.69 | 159700 |
| 2021-09-14 | 50.80 | $207.94 | 322983 |
| 2021-09-13 | 54.38 | $209.06 | 188400 |
| 2021-09-10 | 53.46 | $208.73 | 164714 |
| 2021-09-09 | 59.01 | $210.35 | 230655 |
| 2021-09-08 | 61.83 | $211.10 | 539425 |
| 2021-09-07 | 63.45 | $211.52 | 405800 |
| 2021-09-03 | 66.47 | $212.29 | 327117 |
| 2021-09-02 | 66.43 | $212.27 | 207511 |
| 2021-09-01 | 65.24 | $211.66 | 152016 |
| 2021-08-31 | 64.92 | $211.49 | 377800 |
| 2021-08-30 | 66.14 | $211.84 | 154353 |
| 2021-08-27 | 64.37 | $210.87 | 145300 |
| 2021-08-26 | 60.80 | $209.08 | 141678 |
| 2021-08-25 | 64.84 | $210.25 | 265357 |
| 2021-08-24 | 63.98 | $209.81 | 148900 |
| 2021-08-23 | 63.07 | $209.34 | 205000 |
| 2021-08-20 | 59.16 | $207.47 | 197239 |
| 2021-08-19 | 55.05 | $205.77 | 265504 |
| 2021-08-18 | 54.54 | $205.57 | 167101 |
| 2021-08-17 | 61.90 | $207.77 | 168129 |
| 2021-08-16 | 67.14 | $209.11 | 144102 |
| 2021-08-13 | 66.43 | $208.76 | 169700 |
| 2021-08-12 | 65.69 | $208.39 | 262400 |
| 2021-08-11 | 64.34 | $207.72 | 135900 |
| 2021-08-10 | 63.47 | $207.29 | 145900 |
| 2021-08-09 | 63.54 | $207.31 | 128926 |
| 2021-08-06 | 63.67 | $207.35 | 114700 |
| 2021-08-05 | 63.32 | $207.16 | 123340 |
| 2021-08-04 | 60.73 | $205.76 | 212600 |
| 2021-08-03 | 63.47 | $206.66 | 205200 |
| 2021-08-02 | 60.31 | $204.99 | 234140 |
| 2021-07-30 | 61.80 | $205.48 | 280700 |
| 2021-07-29 | 65.34 | $206.61 | 181500 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.03
2026-07-27
Close Price
$339.96
Vol: 263894
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.17
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-27 | -73.03 | $339.96 | 263894 |
| 2026-07-24 | -59.38 | $339.85 | 198178 |
| 2026-07-23 | -60.63 | $339.68 | 196155 |
| 2026-07-22 | -29.25 | $343.96 | 194130 |
| 2026-07-21 | -25.00 | $344.54 | 201127 |
| 2026-07-20 | -45.60 | $341.73 | 320000 |
| 2026-07-17 | -43.77 | $341.98 | 225104 |
| 2026-07-16 | -17.96 | $345.50 | 157234 |
| 2026-07-15 | -2.70 | $347.65 | 231904 |
| 2026-07-14 | -15.76 | $346.28 | 204900 |
| 2026-07-13 | -24.84 | $344.99 | 204000 |
| 2026-07-10 | -5.70 | $347.66 | 156205 |
| 2026-07-09 | -14.26 | $346.37 | 171027 |
| 2026-07-08 | -32.57 | $343.37 | 189254 |
| 2026-07-07 | -26.44 | $344.34 | 173525 |
| 2026-07-06 | -15.50 | $346.07 | 175500 |
| 2026-07-02 | -39.10 | $342.96 | 196101 |
| 2026-07-01 | -37.07 | $343.44 | 196900 |
| 2026-06-30 | -36.72 | $343.91 | 278028 |
| 2026-06-29 | -51.98 | $341.21 | 250031 |
| 2026-06-26 | -78.64 | $336.49 | 233104 |
| 2026-06-25 | -67.57 | $338.45 | 323380 |
| 2026-06-24 | -67.85 | $338.40 | 301531 |
| 2026-06-23 | -66.21 | $338.69 | 230527 |
| 2026-06-22 | -38.31 | $343.63 | 235300 |
| 2026-06-18 | -30.57 | $345.00 | 186512 |
| 2026-06-17 | -51.07 | $341.37 | 402600 |
| 2026-06-16 | -26.95 | $345.64 | 299519 |
| 2026-06-15 | -16.67 | $347.46 | 254600 |
| 2026-06-12 | -50.85 | $341.41 | 294134 |
| 2026-06-11 | -59.89 | $339.81 | 326719 |
| 2026-06-10 | -93.16 | $333.92 | 299524 |
| 2026-06-09 | -62.20 | $339.40 | 380131 |
| 2026-06-08 | -69.55 | $340.59 | 227506 |
| 2026-06-05 | -75.42 | $339.76 | 306416 |
| 2026-06-04 | -10.18 | $348.90 | 310300 |
| 2026-06-03 | -19.05 | $347.43 | 257251 |
| 2026-06-02 | -2.55 | $349.94 | 187300 |
| 2026-06-01 | -4.38 | $349.32 | 319700 |
| 2026-05-29 | -3.56 | $348.23 | 778231 |
| 2026-05-28 | -1.44 | $347.22 | 244100 |
| 2026-05-27 | -4.46 | $345.09 | 261400 |
| 2026-05-26 | -3.92 | $345.20 | 298541 |
| 2026-05-22 | -8.21 | $343.05 | 244000 |
| 2026-05-21 | -16.25 | $341.52 | 392500 |
| 2026-05-20 | -16.75 | $340.99 | 268300 |
| 2026-05-19 | -33.18 | $337.44 | 274700 |
| 2026-05-18 | -23.28 | $339.58 | 352953 |
| 2026-05-15 | -22.12 | $339.83 | 357611 |
| 2026-05-14 | -3.15 | $343.93 | 184430 |
| 2026-05-13 | -3.26 | $341.29 | 220815 |
| 2026-05-12 | -5.67 | $339.20 | 256200 |
| 2026-05-11 | -2.81 | $339.72 | 237250 |
| 2026-05-08 | -0.60 | $339.05 | 205165 |
| 2026-05-07 | -8.18 | $336.30 | 350800 |
| 2026-05-06 | -1.42 | $337.39 | 530345 |
| 2026-05-05 | -2.53 | $332.84 | 884050 |
| 2026-05-04 | -8.88 | $330.29 | 546741 |
| 2026-05-01 | -5.78 | $331.35 | 274217 |
| 2026-04-30 | -1.54 | $330.35 | 294428 |
| 2026-04-29 | -5.72 | $327.13 | 382923 |
| 2026-04-28 | -5.16 | $327.14 | 232220 |
| 2026-04-27 | -0.60 | $328.75 | 203526 |
| 2026-04-24 | -0.66 | $328.27 | 251536 |
| 2026-04-23 | -5.05 | $325.74 | 418763 |
| 2026-04-22 | -0.50 | $327.25 | 215349 |
| 2026-04-21 | -9.86 | $323.66 | 494625 |
| 2026-04-20 | -4.44 | $325.74 | 339306 |
| 2026-04-17 | -2.35 | $326.54 | 453400 |
| 2026-04-16 | -1.70 | $322.56 | 369408 |
| 2026-04-15 | -0.52 | $321.88 | 425604 |
| 2026-04-14 | 0.00 | $319.22 | 253773 |
| 2026-04-13 | -0.27 | $315.33 | 387000 |
| 2026-04-10 | -5.46 | $312.12 | 247700 |
| 2026-04-09 | -2.14 | $312.39 | 249500 |
| 2026-04-08 | -9.59 | $310.52 | 259700 |
| 2026-04-07 | -45.21 | $302.89 | 320632 |
| 2026-04-06 | -45.77 | $302.75 | 245364 |
| 2026-04-02 | -51.01 | $301.43 | 428600 |
| 2026-04-01 | -54.39 | $301.00 | 506297 |
| 2026-03-31 | -63.48 | $298.85 | 1.0M |
| 2026-03-30 | -95.69 | $290.26 | 1.4M |
| 2026-03-27 | -98.05 | $291.34 | 609299 |
| 2026-03-26 | -99.53 | $297.27 | 397618 |
| 2026-03-25 | -75.48 | $302.56 | 254350 |
| 2026-03-24 | -83.25 | $300.94 | 503507 |
| 2026-03-23 | -77.19 | $302.23 | 517438 |
| 2026-03-20 | -91.27 | $299.23 | 1.3M |
| 2026-03-19 | -87.64 | $303.37 | 892000 |
| 2026-03-18 | -99.39 | $304.13 | 409300 |
| 2026-03-17 | -70.20 | $308.48 | 259600 |
| 2026-03-16 | -75.50 | $307.71 | 301707 |
| 2026-03-13 | -97.38 | $304.53 | 552764 |
| 2026-03-12 | -89.43 | $306.39 | 654100 |
| 2026-03-11 | -59.71 | $311.15 | 279122 |
| 2026-03-10 | -58.49 | $311.34 | 516220 |
| 2026-03-09 | -53.70 | $312.09 | 811242 |
| 2026-03-06 | -86.88 | $309.44 | 855100 |
| 2026-03-05 | -56.56 | $313.30 | 882068 |
| 2026-03-04 | -43.60 | $314.95 | 435033 |
| 2026-03-03 | -62.65 | $312.57 | 817800 |
| 2026-03-02 | -52.84 | $315.37 | 592830 |
| 2026-02-27 | -54.79 | $315.17 | 328900 |
| 2026-02-26 | -39.92 | $316.69 | 490128 |
| 2026-02-25 | -28.47 | $318.39 | 325402 |
| 2026-02-24 | -52.65 | $315.74 | 564310 |
| 2026-02-23 | -75.00 | $313.29 | 438700 |
| 2026-02-20 | -45.16 | $316.56 | 1.1M |
| 2026-02-19 | -63.78 | $314.52 | 596100 |
| 2026-02-18 | -56.20 | $315.35 | 772951 |
| 2026-02-17 | -70.16 | $313.82 | 1.0M |
| 2026-02-13 | -77.14 | $313.21 | 603400 |
| 2026-02-12 | -79.09 | $313.00 | 671362 |
| 2026-02-11 | -33.18 | $317.94 | 364422 |
| 2026-02-10 | -31.51 | $318.12 | 275200 |
| 2026-02-09 | -21.75 | $319.17 | 246033 |
| 2026-02-06 | -36.25 | $317.61 | 319446 |
| 2026-02-05 | -93.03 | $311.50 | 493989 |
| 2026-02-04 | -61.89 | $315.47 | 420339 |
| 2026-02-03 | -47.03 | $316.92 | 433528 |
| 2026-02-02 | -15.06 | $320.04 | 325700 |
| 2026-01-30 | -31.76 | $318.41 | 356300 |
| 2026-01-29 | -18.65 | $319.69 | 390000 |
| 2026-01-28 | -11.78 | $320.36 | 237036 |
| 2026-01-27 | -5.17 | $320.55 | 179600 |
| 2026-01-26 | -18.53 | $319.31 | 183100 |
| 2026-01-23 | -38.79 | $317.43 | 200153 |
| 2026-01-22 | -39.33 | $317.38 | 313100 |
| 2026-01-21 | -59.38 | $315.52 | 633500 |
| 2026-01-20 | -96.34 | $312.09 | 487140 |
| 2026-01-16 | -24.21 | $318.74 | 230322 |
| 2026-01-15 | -18.55 | $318.93 | 260449 |
| 2026-01-14 | -24.03 | $318.31 | 380847 |
| 2026-01-13 | -11.22 | $319.76 | 295038 |
| 2026-01-12 | -3.62 | $320.62 | 400809 |
| 2026-01-09 | -4.78 | $320.07 | 275200 |
| 2026-01-08 | -20.74 | $318.08 | 543634 |
| 2026-01-07 | -19.41 | $318.22 | 653848 |
| 2026-01-06 | -1.65 | $319.25 | 1.1M |
| 2026-01-05 | -18.33 | $317.55 | 320400 |
| 2026-01-02 | -42.92 | $315.19 | 373500 |
| 2025-12-31 | -46.98 | $314.80 | 147046 |
| 2025-12-30 | -22.08 | $317.19 | 171500 |
| 2025-12-29 | -18.75 | $317.51 | 223632 |
| 2025-12-26 | -6.67 | $318.67 | 166505 |
| 2025-12-24 | -2.07 | $318.71 | 178500 |
| 2025-12-23 | -5.60 | $317.61 | 209337 |
| 2025-12-22 | -16.71 | $316.12 | 230700 |
| 2025-12-19 | -18.21 | $315.01 | 177640 |
| 2025-12-18 | -33.82 | $312.24 | 190321 |
| 2025-12-17 | -48.03 | $309.72 | 274252 |
| 2025-12-16 | -27.62 | $313.34 | 347016 |
| 2025-12-15 | -23.17 | $314.13 | 182000 |
| 2025-12-12 | -19.67 | $314.75 | 226800 |
| 2025-12-11 | 0.00 | $318.24 | 227509 |
| 2025-12-10 | -4.24 | $317.43 | 355900 |
| 2025-12-09 | -14.55 | $315.47 | 327104 |
| 2025-12-08 | -12.90 | $315.76 | 235800 |
| 2025-12-05 | -7.48 | $316.71 | 223400 |
| 2025-12-04 | -3.69 | $316.16 | 154300 |
| 2025-12-03 | -3.35 | $316.09 | 185902 |
| 2025-12-02 | -10.73 | $314.90 | 193932 |
| 2025-12-01 | -17.34 | $314.18 | 189330 |
| 2025-11-28 | -8.16 | $315.70 | 119402 |
| 2025-11-26 | -18.79 | $313.94 | 205900 |
| 2025-11-25 | -38.33 | $311.81 | 216300 |
| 2025-11-24 | -54.14 | $308.91 | 253608 |
| 2025-11-21 | -80.32 | $304.11 | 453118 |
| 2025-11-20 | -98.81 | $301.41 | 430000 |
| 2025-11-19 | -80.71 | $306.12 | 752500 |
| 2025-11-18 | -87.69 | $305.02 | 422130 |
| 2025-11-17 | -85.19 | $307.51 | 262900 |
| 2025-11-14 | -63.23 | $310.43 | 409148 |
| 2025-11-13 | -57.25 | $310.47 | 303900 |
| 2025-11-12 | -20.07 | $315.85 | 224500 |
| 2025-11-11 | -20.34 | $315.81 | 142300 |
| 2025-11-10 | -23.21 | $314.98 | 213823 |
| 2025-11-07 | -53.04 | $310.02 | 293300 |
| 2025-11-06 | -53.54 | $309.76 | 243335 |
| 2025-11-05 | -33.96 | $313.08 | 253700 |
| 2025-11-04 | -39.92 | $312.07 | 188795 |
| 2025-11-03 | -17.28 | $315.91 | 190419 |
| 2025-10-31 | -19.46 | $315.54 | 197649 |
| 2025-10-30 | -27.24 | $314.22 | 284900 |
| 2025-10-29 | -5.07 | $317.98 | 449000 |
| 2025-10-28 | -5.23 | $317.63 | 255443 |
| 2025-10-27 | -0.66 | $316.84 | 242200 |
| 2025-10-24 | -6.03 | $312.95 | 168074 |
| 2025-10-23 | -12.17 | $310.47 | 160519 |
| 2025-10-22 | -31.60 | $308.57 | 184026 |
| 2025-10-21 | -16.56 | $310.04 | 151943 |
| 2025-10-20 | -13.60 | $310.33 | 181400 |
| 2025-10-17 | -47.65 | $307.00 | 255316 |
| 2025-10-16 | -63.60 | $305.44 | 318201 |
| 2025-10-15 | -41.72 | $307.58 | 315625 |
| 2025-10-14 | -55.42 | $306.24 | 239700 |
| 2025-10-13 | -51.64 | $306.61 | 182919 |
| 2025-10-10 | -99.80 | $301.90 | 425627 |
| 2025-10-09 | -13.25 | $310.27 | 252100 |
| 2025-10-08 | -0.22 | $311.15 | 207801 |
| 2025-10-07 | -17.10 | $309.22 | 215500 |
| 2025-10-06 | -3.41 | $310.49 | 276100 |
| 2025-10-03 | -13.62 | $309.24 | 159510 |
| 2025-10-02 | -5.33 | $309.25 | 197328 |
| 2025-10-01 | -2.90 | $309.04 | 258749 |
| 2025-09-30 | -11.30 | $307.86 | 266800 |
| 2025-09-29 | -15.61 | $306.87 | 170100 |
| 2025-09-26 | -16.29 | $306.76 | 186200 |
| 2025-09-25 | -27.51 | $304.94 | 210600 |
| 2025-09-24 | -18.75 | $306.36 | 168600 |
| 2025-09-23 | -11.97 | $307.46 | 181224 |
| 2025-09-22 | -1.60 | $309.14 | 155600 |
| 2025-09-19 | -1.54 | $307.86 | 175414 |
| 2025-09-18 | -8.45 | $306.10 | 169022 |
| 2025-09-17 | -11.30 | $304.22 | 314547 |
| 2025-09-16 | -5.43 | $305.03 | 158734 |
| 2025-09-15 | 0.00 | $305.43 | 202207 |
| 2025-09-12 | -5.66 | $303.81 | 154235 |
| 2025-09-11 | -2.06 | $303.88 | 186800 |
| 2025-09-10 | -10.61 | $301.41 | 174300 |
| 2025-09-09 | -6.67 | $300.51 | 158219 |
| 2025-09-08 | -15.85 | $299.67 | 147034 |
| 2025-09-05 | -24.92 | $298.84 | 188600 |
| 2025-09-04 | -2.49 | $299.69 | 184237 |
| 2025-09-03 | -28.09 | $297.19 | 149000 |
| 2025-09-02 | -41.39 | $295.64 | 187202 |
| 2025-08-29 | -16.30 | $298.12 | 360034 |
| 2025-08-28 | -1.37 | $299.73 | 356900 |
| 2025-08-27 | -2.35 | $298.53 | 300700 |
| 2025-08-26 | -4.14 | $297.85 | 664500 |
| 2025-08-25 | -14.87 | $296.53 | 199523 |
| 2025-08-22 | -3.01 | $297.99 | 208852 |
| 2025-08-21 | -41.43 | $293.26 | 151744 |
| 2025-08-20 | -32.25 | $294.39 | 146558 |
| 2025-08-19 | -26.16 | $295.14 | 225500 |
| 2025-08-18 | -11.21 | $296.98 | 139300 |
| 2025-08-15 | -10.89 | $297.02 | 204445 |
| 2025-08-14 | -5.69 | $297.66 | 176149 |
| 2025-08-13 | -5.44 | $297.69 | 154000 |
| 2025-08-12 | 0.00 | $296.88 | 165800 |
| 2025-08-11 | -18.33 | $293.70 | 215600 |
| 2025-08-08 | -11.53 | $294.39 | 113800 |
| 2025-08-07 | -32.91 | $292.22 | 143347 |
| 2025-08-06 | -31.33 | $292.38 | 173700 |
| 2025-08-05 | -54.19 | $290.06 | 151763 |
| 2025-08-04 | -39.51 | $291.55 | 202378 |
| 2025-08-01 | -80.46 | $287.20 | 273900 |
| 2025-07-31 | -33.69 | $292.06 | 219600 |
| 2025-07-30 | -19.00 | $292.91 | 246559 |
| 2025-07-29 | -14.36 | $293.31 | 160507 |
| 2025-07-28 | -5.27 | $294.01 | 151700 |
| 2025-07-25 | -2.94 | $293.96 | 132946 |
| 2025-07-24 | -5.42 | $292.87 | 198700 |
| 2025-07-23 | -0.74 | $292.56 | 187929 |
| 2025-07-22 | -11.77 | $290.15 | 171447 |
| 2025-07-21 | -6.12 | $290.51 | 167538 |
| 2025-07-18 | -6.08 | $289.69 | 203200 |
| 2025-07-17 | -0.44 | $289.94 | 156409 |
| 2025-07-16 | -9.85 | $288.12 | 247128 |
| 2025-07-15 | -16.77 | $287.03 | 597356 |
| 2025-07-14 | -5.07 | $288.34 | 173440 |
| 2025-07-11 | -9.62 | $287.65 | 205400 |
| 2025-07-10 | -3.36 | $288.60 | 160000 |
| 2025-07-09 | -6.87 | $287.90 | 204235 |
| 2025-07-08 | -18.13 | $286.21 | 228700 |
| 2025-07-07 | -16.53 | $286.45 | 281039 |
| 2025-07-03 | -2.06 | $288.60 | 128914 |
| 2025-07-02 | 0.00 | $286.26 | 401617 |
| 2025-07-01 | -5.95 | $285.05 | 687200 |
| 2025-06-30 | -3.28 | $285.30 | 250500 |
| 2025-06-27 | -4.31 | $284.58 | 256224 |
| 2025-06-26 | -0.35 | $283.35 | 239649 |
| 2025-06-25 | -2.29 | $281.41 | 218621 |
| 2025-06-24 | -3.42 | $280.89 | 244800 |
| 2025-06-23 | -11.05 | $277.66 | 323922 |
| 2025-06-20 | -31.50 | $274.83 | 236353 |
| 2025-06-18 | -25.14 | $275.71 | 266148 |
| 2025-06-17 | -25.07 | $275.72 | 256750 |
| 2025-06-16 | -6.43 | $278.30 | 297200 |
| 2025-06-13 | -27.24 | $275.42 | 374024 |
| 2025-06-12 | -4.91 | $278.51 | 177028 |
| 2025-06-11 | -11.78 | $277.56 | 250900 |
| 2025-06-10 | -1.76 | $278.22 | 243317 |
| 2025-06-09 | -7.84 | $276.52 | 159100 |
| 2025-06-06 | -3.73 | $276.69 | 213624 |
| 2025-06-05 | -16.26 | $273.63 | 351353 |
| 2025-06-04 | -4.42 | $275.06 | 173300 |
| 2025-06-03 | -2.24 | $275.01 | 219400 |
| 2025-06-02 | -4.27 | $273.75 | 219445 |
| 2025-05-30 | -15.04 | $271.78 | 359400 |
| 2025-05-29 | -13.51 | $272.06 | 244635 |
| 2025-05-28 | -14.20 | $270.97 | 211678 |
| 2025-05-27 | -7.94 | $272.54 | 208610 |
| 2025-05-23 | -29.04 | $267.25 | 415600 |
| 2025-05-22 | -24.61 | $268.36 | 263240 |
| 2025-05-21 | -21.23 | $268.57 | 362625 |
| 2025-05-20 | -4.73 | $273.17 | 203438 |
| 2025-05-19 | 0.00 | $274.53 | 208144 |
| 2025-05-16 | -0.10 | $273.89 | 219500 |
| 2025-05-15 | -0.96 | $271.95 | 259400 |
| 2025-05-14 | -1.70 | $270.87 | 264048 |
| 2025-05-13 | -2.47 | $270.56 | 267993 |
| 2025-05-12 | -0.03 | $268.54 | 627415 |
| 2025-05-09 | -9.55 | $259.98 | 258639 |
| 2025-05-08 | -7.96 | $260.44 | 768400 |
| 2025-05-07 | -9.60 | $258.47 | 433300 |
| 2025-05-06 | -12.56 | $257.23 | 715520 |
| 2025-05-05 | -6.03 | $259.42 | 370711 |
| 2025-05-02 | -1.83 | $261.12 | 255613 |
| 2025-05-01 | -6.78 | $257.30 | 887536 |
| 2025-04-30 | -13.84 | $255.29 | 294812 |
| 2025-04-29 | -14.45 | $255.05 | 326059 |
| 2025-04-28 | -17.57 | $253.82 | 268240 |
| 2025-04-25 | -18.08 | $253.62 | 281803 |
| 2025-04-24 | -26.57 | $251.67 | 275900 |
| 2025-04-23 | -43.89 | $246.51 | 432300 |
| 2025-04-22 | -52.86 | $242.54 | 582546 |
| 2025-04-21 | -66.49 | $236.43 | 670056 |
| 2025-04-17 | -53.01 | $242.47 | 506858 |
| 2025-04-16 | -54.37 | $241.86 | 578021 |
| 2025-04-15 | -42.37 | $247.24 | 367273 |
| 2025-04-14 | -40.83 | $247.93 | 756956 |
| 2025-04-11 | -46.34 | $245.46 | 6.9M |
| 2025-04-10 | -55.51 | $241.35 | 846002 |
| 2025-04-09 | -35.39 | $250.37 | 1.6M |
| 2025-04-08 | -84.74 | $228.25 | 2.0M |
| 2025-04-07 | -77.18 | $231.64 | 2.5M |
| 2025-04-04 | -99.85 | $232.08 | 2.2M |
| 2025-04-03 | -96.75 | $247.48 | 1.1M |
| 2025-04-02 | -47.07 | $259.65 | 254600 |
| 2025-04-01 | -63.32 | $257.99 | 326404 |
| 2025-03-31 | -68.87 | $257.03 | 477400 |
| 2025-03-28 | -87.85 | $255.47 | 374000 |
| 2025-03-27 | -64.60 | $260.69 | 253212 |
| 2025-03-26 | -57.49 | $262.33 | 850658 |
| 2025-03-25 | -43.59 | $265.86 | 269200 |
| 2025-03-24 | -46.56 | $265.17 | 390310 |
| 2025-03-21 | -69.16 | $260.41 | 277317 |
| 2025-03-20 | -73.88 | $260.22 | 238411 |
| 2025-03-19 | -71.99 | $260.98 | 302500 |
| 2025-03-18 | -82.81 | $257.92 | 511300 |
| 2025-03-17 | -73.26 | $260.80 | 404600 |
| 2025-03-14 | -79.43 | $258.94 | 269829 |
| 2025-03-13 | -98.08 | $253.32 | 402100 |
| 2025-03-12 | -88.71 | $257.11 | 463100 |
| 2025-03-11 | -93.25 | $255.79 | 687400 |
| 2025-03-10 | -91.93 | $257.58 | 473800 |
| 2025-03-07 | -79.11 | $264.89 | 353600 |
| 2025-03-06 | -94.76 | $263.54 | 341537 |
| 2025-03-05 | -73.47 | $268.62 | 378647 |
| 2025-03-04 | -88.41 | $265.72 | 437731 |
| 2025-03-03 | -87.17 | $269.15 | 342200 |
| 2025-02-28 | -62.81 | $273.71 | 286300 |
| 2025-02-27 | -100.00 | $269.05 | 176900 |
| 2025-02-26 | -81.99 | $273.55 | 175962 |
| 2025-02-25 | -81.72 | $273.58 | 236525 |
| 2025-02-24 | -75.95 | $275.05 | 209727 |
| 2025-02-21 | -61.78 | $276.51 | 183215 |
| 2025-02-20 | -15.03 | $281.33 | 187900 |
| 2025-02-19 | -2.13 | $282.66 | 173625 |
| 2025-02-18 | 0.00 | $282.12 | 184301 |
| 2025-02-14 | -5.24 | $281.44 | 162136 |
| 2025-02-13 | -2.30 | $281.37 | 207000 |
| 2025-02-12 | -26.71 | $278.88 | 183308 |
| 2025-02-11 | -15.20 | $279.29 | 225400 |
| 2025-02-10 | -13.69 | $279.32 | 179521 |
| 2025-02-07 | -25.80 | $277.32 | 275919 |
| 2025-02-06 | -9.75 | $279.97 | 199100 |
| 2025-02-05 | -16.35 | $278.88 | 149500 |
| 2025-02-04 | -22.47 | $277.87 | 185300 |
| 2025-02-03 | -34.95 | $275.81 | 354812 |
| 2025-01-31 | -23.08 | $277.77 | 228445 |
| 2025-01-30 | -17.08 | $278.76 | 221000 |
| 2025-01-29 | -24.53 | $277.53 | 202568 |
| 2025-01-28 | -15.20 | $279.07 | 255445 |
| 2025-01-27 | -31.62 | $276.36 | 277600 |
| 2025-01-24 | -7.57 | $280.33 | 151300 |
| 2025-01-23 | 0.00 | $281.28 | 212826 |
| 2025-01-22 | -3.77 | $279.63 | 198061 |
| 2025-01-21 | 0.00 | $278.00 | 271822 |
| 2025-01-17 | -28.54 | $275.31 | 254900 |
| 2025-01-16 | -47.24 | $272.63 | 184653 |
| 2025-01-15 | -47.12 | $273.06 | 189453 |
| 2025-01-14 | -79.15 | $268.22 | 271500 |
| 2025-01-13 | -82.40 | $267.73 | 445000 |
| 2025-01-10 | -93.43 | $267.46 | 473643 |
| 2025-01-08 | -65.61 | $271.94 | 6.5M |
| 2025-01-07 | -71.34 | $271.20 | 310959 |
| 2025-01-06 | -48.16 | $274.39 | 346326 |
| 2025-01-03 | -60.87 | $272.70 | 245711 |
| 2025-01-02 | -86.46 | $269.30 | 318222 |
| 2024-12-31 | -89.51 | $269.70 | 246426 |
| 2024-12-30 | -80.87 | $270.77 | 247513 |
| 2024-12-27 | -54.40 | $274.05 | 252602 |
| 2024-12-26 | -30.51 | $277.01 | 247900 |
| 2024-12-24 | -31.15 | $276.93 | 198143 |
| 2024-12-23 | -55.61 | $273.90 | 273100 |
| 2024-12-20 | -61.42 | $273.18 | 214000 |
| 2024-12-19 | -95.89 | $270.05 | 301143 |
| 2024-12-18 | -97.05 | $269.59 | 293454 |
| 2024-12-17 | -19.45 | $278.45 | 244700 |
| 2024-12-16 | -9.14 | $279.69 | 205432 |
| 2024-12-13 | -18.50 | $278.54 | 154546 |
| 2024-12-12 | -18.59 | $278.53 | 203900 |
| 2024-12-11 | -6.00 | $280.06 | 187209 |
| 2024-12-10 | -25.16 | $277.73 | 181600 |
| 2024-12-09 | -17.27 | $278.69 | 287400 |
| 2024-12-06 | -1.15 | $280.65 | 198308 |
| 2024-12-05 | -6.82 | $279.70 | 212800 |
| 2024-12-04 | -0.17 | $280.16 | 202800 |
| 2024-12-03 | -0.62 | $278.15 | 196200 |
| 2024-12-02 | -1.27 | $278.03 | 217100 |
| 2024-11-29 | -2.49 | $277.34 | 104900 |
| 2024-11-27 | -7.94 | $275.61 | 154800 |
| 2024-11-26 | -1.44 | $276.65 | 250640 |
| 2024-11-25 | -9.84 | $275.17 | 219600 |
| 2024-11-22 | -11.56 | $274.27 | 157915 |
| 2024-11-21 | -17.77 | $273.33 | 204512 |
| 2024-11-20 | -28.34 | $271.73 | 221600 |
| 2024-11-19 | -28.80 | $271.66 | 334934 |
| 2024-11-18 | -35.34 | $270.67 | 209832 |
| 2024-11-15 | -43.40 | $269.45 | 223900 |
| 2024-11-14 | -20.54 | $272.91 | 255321 |
| 2024-11-13 | -8.32 | $274.76 | 215000 |
| 2024-11-12 | -8.92 | $274.67 | 162443 |
| 2024-11-11 | -3.50 | $275.49 | 168308 |
| 2024-11-08 | -4.40 | $275.00 | 175100 |
| 2024-11-07 | -3.20 | $273.87 | 215112 |
| 2024-11-06 | -3.50 | $271.63 | 247900 |
| 2024-11-05 | -49.13 | $264.95 | 135222 |
| 2024-11-04 | -90.50 | $261.64 | 734131 |
| 2024-11-01 | -73.85 | $262.30 | 154524 |
| 2024-10-31 | -87.43 | $261.09 | 195500 |
| 2024-10-30 | -27.71 | $266.27 | 168149 |
| 2024-10-29 | -19.06 | $267.06 | 824242 |
| 2024-10-28 | -23.98 | $266.59 | 140000 |
| 2024-10-25 | -32.15 | $265.81 | 152401 |
| 2024-10-24 | -30.16 | $266.00 | 825600 |
| 2024-10-23 | -38.53 | $265.20 | 179600 |
| 2024-10-22 | -10.58 | $267.87 | 152341 |
| 2024-10-21 | -9.84 | $267.94 | 158426 |
| 2024-10-18 | -5.76 | $268.33 | 174200 |
| 2024-10-17 | -16.65 | $267.29 | 201817 |
| 2024-10-16 | -13.33 | $267.39 | 143621 |
| 2024-10-15 | -22.54 | $266.09 | 204000 |
| 2024-10-14 | -2.75 | $268.32 | 136500 |
| 2024-10-11 | -4.46 | $266.00 | 114900 |
| 2024-10-10 | -7.08 | $264.51 | 129948 |
| 2024-10-09 | -3.07 | $264.74 | 144600 |
| 2024-10-08 | -6.62 | $263.10 | 258554 |
| 2024-10-07 | -23.96 | $260.27 | 180200 |
| 2024-10-04 | -7.17 | $263.01 | 138748 |
| 2024-10-03 | -23.00 | $260.32 | 262110 |
| 2024-10-02 | -19.07 | $260.98 | 164200 |
| 2024-10-01 | -19.25 | $260.95 | 254500 |
| 2024-09-30 | -5.30 | $263.29 | 204834 |
| 2024-09-27 | -12.34 | $262.11 | 130600 |
| 2024-09-26 | -4.65 | $263.40 | 115648 |
| 2024-09-25 | -5.71 | $262.26 | 141800 |
| 2024-09-24 | 0.00 | $262.98 | 173900 |
| 2024-09-23 | -4.08 | $262.22 | 126800 |
| 2024-09-20 | -9.26 | $261.42 | 202900 |
| 2024-09-19 | -5.18 | $262.05 | 161500 |
| 2024-09-18 | -24.52 | $257.56 | 208600 |
| 2024-09-17 | -12.33 | $258.35 | 151736 |
| 2024-09-16 | -4.13 | $258.31 | 149134 |
| 2024-09-13 | -7.38 | $257.94 | 127900 |
| 2024-09-12 | -19.42 | $256.57 | 167402 |
| 2024-09-11 | -40.77 | $254.14 | 174140 |
| 2024-09-10 | -54.57 | $251.74 | 213636 |
| 2024-09-09 | -53.15 | $250.68 | 161200 |
| 2024-09-06 | -67.94 | $247.72 | 226500 |
| 2024-09-05 | -33.83 | $252.21 | 177000 |
| 2024-09-04 | -27.86 | $252.84 | 1.3M |
| 2024-09-03 | -26.15 | $253.17 | 210600 |
| 2024-08-30 | -0.35 | $258.69 | 148700 |
| 2024-08-29 | -10.25 | $256.09 | 234600 |
| 2024-08-28 | -10.56 | $256.01 | 283600 |
| 2024-08-27 | -4.15 | $257.63 | 110731 |
| 2024-08-26 | -5.54 | $257.28 | 134222 |
| 2024-08-23 | -1.77 | $257.87 | 196100 |
| 2024-08-22 | -13.81 | $254.87 | 198030 |
| 2024-08-21 | -2.13 | $257.29 | 213500 |
| 2024-08-20 | -4.65 | $256.17 | 183239 |
| 2024-08-19 | 0.00 | $256.72 | 168600 |
| 2024-08-16 | -5.72 | $254.18 | 160600 |
| 2024-08-15 | -7.12 | $253.87 | 150414 |
| 2024-08-14 | -30.70 | $249.45 | 152616 |
| 2024-08-13 | -35.81 | $248.62 | 149400 |
| 2024-08-12 | -56.65 | $244.64 | 131900 |
| 2024-08-09 | -57.31 | $244.47 | 171813 |
| 2024-08-08 | -60.32 | $243.69 | 233532 |
| 2024-08-07 | -82.92 | $237.83 | 305500 |
| 2024-08-06 | -78.75 | $238.91 | 320668 |
| 2024-08-05 | -86.43 | $236.92 | 531105 |
| 2024-08-02 | -88.45 | $244.24 | 272242 |
| 2024-08-01 | -81.75 | $248.98 | 337900 |
| 2024-07-31 | -55.21 | $252.34 | 149141 |
| 2024-07-30 | -85.62 | $248.49 | 162828 |
| 2024-07-29 | -73.62 | $250.01 | 181100 |
| 2024-07-26 | -76.70 | $249.62 | 135800 |
| 2024-07-25 | -98.26 | $246.89 | 245212 |
| 2024-07-24 | -100.00 | $247.79 | 231931 |
| 2024-07-23 | -52.66 | $253.98 | 337126 |
| 2024-07-22 | -46.65 | $254.59 | 212834 |
| 2024-07-19 | -75.20 | $251.69 | 183000 |
| 2024-07-18 | -58.07 | $253.43 | 257000 |
| 2024-07-17 | -37.30 | $255.54 | 185524 |
| 2024-07-16 | -0.65 | $259.26 | 138945 |
| 2024-07-15 | -13.24 | $257.66 | 186400 |
| 2024-07-12 | -16.45 | $256.80 | 155200 |
| 2024-07-11 | -25.82 | $255.34 | 185000 |
| 2024-07-10 | -0.22 | $257.73 | 153400 |
| 2024-07-09 | -5.06 | $255.11 | 176876 |
| 2024-07-08 | -6.45 | $254.64 | 367650 |
| 2024-07-05 | -0.92 | $254.77 | 152035 |
| 2024-07-03 | -1.85 | $253.15 | 137101 |
| 2024-07-02 | -3.11 | $252.16 | 206521 |
| 2024-07-01 | -16.82 | $250.35 | 198919 |
| 2024-06-28 | -19.41 | $249.62 | 765543 |
| 2024-06-27 | -5.05 | $251.65 | 179443 |
| 2024-06-26 | -7.74 | $251.25 | 179024 |
| 2024-06-25 | -10.23 | $250.88 | 520305 |
| 2024-06-24 | -16.69 | $249.92 | 181400 |
| 2024-06-21 | -13.19 | $250.44 | 179216 |
| 2024-06-20 | -10.16 | $250.89 | 202928 |
| 2024-06-18 | -1.27 | $251.50 | 173916 |
| 2024-06-17 | -5.25 | $250.89 | 146400 |
| 2024-06-14 | -1.76 | $249.26 | 151807 |
| 2024-06-13 | -6.29 | $248.72 | 135133 |
| 2024-06-12 | -8.97 | $248.40 | 164674 |
| 2024-06-11 | -1.70 | $246.20 | 152000 |
| 2024-06-10 | -5.92 | $245.64 | 137022 |
| 2024-06-07 | -16.14 | $244.76 | 162700 |
| 2024-06-06 | -3.73 | $245.20 | 171177 |
| 2024-06-05 | -1.16 | $244.99 | 169108 |
| 2024-06-04 | -33.90 | $241.94 | 200800 |
| 2024-06-03 | -30.79 | $241.93 | 170509 |
| 2024-05-31 | -28.67 | $241.51 | 166237 |
| 2024-05-30 | -32.06 | $239.79 | 125220 |
| 2024-05-29 | -25.02 | $240.88 | 158208 |
| 2024-05-28 | -9.63 | $243.26 | 153200 |
| 2024-05-24 | -10.80 | $243.08 | 141900 |
| 2024-05-23 | -22.17 | $241.32 | 156866 |
| 2024-05-22 | -5.16 | $243.17 | 171729 |
| 2024-05-21 | -0.51 | $243.90 | 119508 |
| 2024-05-20 | -3.06 | $243.48 | 121600 |
| 2024-05-17 | -4.99 | $243.09 | 127940 |
| 2024-05-16 | -7.23 | $242.67 | 182000 |
| 2024-05-15 | -0.90 | $243.08 | 263000 |
| 2024-05-14 | -2.20 | $239.97 | 138300 |
| 2024-05-13 | -5.48 | $239.04 | 140115 |
| 2024-05-10 | -5.71 | $239.01 | 179300 |
| 2024-05-09 | -2.24 | $238.38 | 205300 |
| 2024-05-08 | -10.26 | $237.29 | 252302 |
| 2024-05-07 | -10.18 | $237.30 | 138933 |
| 2024-05-06 | -14.01 | $237.30 | 143016 |
| 2024-05-03 | -34.54 | $234.75 | 217400 |
| 2024-05-02 | -57.17 | $231.94 | 161027 |
| 2024-05-01 | -79.72 | $229.42 | 301933 |
| 2024-04-30 | -74.15 | $230.19 | 314200 |
| 2024-04-29 | -47.21 | $233.91 | 209441 |
| 2024-04-26 | -50.57 | $233.54 | 173200 |
| 2024-04-25 | -68.66 | $231.03 | 273022 |
| 2024-04-24 | -62.19 | $231.94 | 164200 |
| 2024-04-23 | -60.20 | $232.22 | 283900 |
| 2024-04-22 | -80.74 | $229.33 | 231700 |
| 2024-04-19 | -95.38 | $227.27 | 235838 |
| 2024-04-18 | -96.01 | $229.35 | 200700 |
| 2024-04-17 | -94.70 | $229.76 | 317800 |
| 2024-04-16 | -96.21 | $230.96 | 393900 |
| 2024-04-15 | -97.45 | $231.44 | 250457 |
| 2024-04-12 | -91.14 | $234.49 | 210529 |
| 2024-04-11 | -47.12 | $237.94 | 375500 |
| 2024-04-10 | -73.42 | $236.02 | 226100 |
| 2024-04-09 | -44.52 | $238.13 | 202200 |
| 2024-04-08 | -41.44 | $238.16 | 388017 |
| 2024-04-05 | -43.50 | $238.00 | 229006 |
| 2024-04-04 | -74.90 | $235.56 | 209432 |
| 2024-04-03 | -37.97 | $238.43 | 226300 |
| 2024-04-02 | -33.82 | $238.16 | 263312 |
| 2024-04-01 | -19.22 | $239.55 | 290804 |
| 2024-03-28 | -17.02 | $239.76 | 1.1M |
| 2024-03-27 | -11.13 | $240.32 | 264100 |
| 2024-03-26 | -33.51 | $238.19 | 177400 |
| 2024-03-25 | -28.26 | $238.69 | 149800 |
| 2024-03-22 | -21.64 | $239.32 | 188700 |
| 2024-03-21 | -9.35 | $240.49 | 201640 |
| 2024-03-20 | -0.58 | $239.72 | 382545 |
| 2024-03-19 | -6.00 | $237.29 | 237100 |
| 2024-03-18 | -15.77 | $236.20 | 201300 |
| 2024-03-15 | -28.76 | $234.75 | 323433 |
| 2024-03-14 | -13.89 | $236.41 | 215745 |
| 2024-03-13 | -8.42 | $237.02 | 172500 |
| 2024-03-12 | -4.81 | $237.37 | 208413 |
| 2024-03-11 | -26.32 | $234.73 | 165063 |
| 2024-03-08 | -23.88 | $235.03 | 192546 |
| 2024-03-07 | -3.12 | $236.56 | 174827 |
| 2024-03-06 | -19.64 | $234.20 | 259371 |
| 2024-03-05 | -31.92 | $232.90 | 171021 |
| 2024-03-04 | -7.83 | $235.42 | 210822 |
| 2024-03-01 | -0.55 | $235.76 | 286514 |
| 2024-02-29 | -6.68 | $233.64 | 808444 |
| 2024-02-28 | -14.63 | $232.62 | 150300 |
| 2024-02-27 | -11.27 | $233.04 | 174900 |
| 2024-02-26 | -15.35 | $232.53 | 191300 |
| 2024-02-23 | -8.15 | $233.43 | 171400 |
| 2024-02-22 | -3.68 | $233.19 | 222500 |
| 2024-02-21 | -32.74 | $228.39 | 230500 |
| 2024-02-20 | -34.20 | $228.25 | 225300 |
| 2024-02-16 | -19.92 | $229.62 | 196300 |
| 2024-02-15 | -5.99 | $230.79 | 192600 |
| 2024-02-14 | -14.69 | $229.42 | 720500 |
| 2024-02-13 | -27.06 | $227.32 | 287706 |
| 2024-02-12 | -7.01 | $230.44 | 215210 |
| 2024-02-09 | -1.02 | $230.54 | 209222 |
| 2024-02-08 | -0.98 | $229.16 | 142328 |
| 2024-02-07 | -2.27 | $228.91 | 649700 |
| 2024-02-06 | -7.42 | $227.07 | 203439 |
| 2024-02-05 | -13.32 | $226.24 | 493010 |
| 2024-02-02 | -6.27 | $227.10 | 260725 |
| 2024-02-01 | -9.86 | $224.75 | 818700 |
| 2024-01-31 | -33.36 | $222.01 | 295200 |
| 2024-01-30 | -3.09 | $225.54 | 302052 |
| 2024-01-29 | -0.60 | $225.75 | 210300 |
| 2024-01-26 | -7.46 | $223.91 | 192000 |
| 2024-01-25 | -4.41 | $224.21 | 183800 |
| 2024-01-24 | -15.05 | $223.10 | 229247 |
| 2024-01-23 | -1.25 | $222.95 | 178100 |
| 2024-01-22 | -9.86 | $222.19 | 227400 |
| 2024-01-19 | -1.46 | $221.68 | 375310 |
| 2024-01-18 | -16.08 | $218.99 | 230200 |
| 2024-01-17 | -50.88 | $217.02 | 210611 |
| 2024-01-16 | -29.86 | $218.21 | 293800 |
| 2024-01-12 | -14.84 | $219.06 | 162351 |
| 2024-01-11 | -10.12 | $219.01 | 164800 |
| 2024-01-10 | -7.50 | $219.00 | 218002 |
| 2024-01-09 | -23.26 | $217.63 | 184700 |
| 2024-01-08 | -16.20 | $218.05 | 236800 |
| 2024-01-05 | -45.71 | $215.02 | 283449 |
| 2024-01-04 | -45.56 | $214.62 | 362911 |
| 2024-01-03 | -39.07 | $215.33 | 210348 |
| 2024-01-02 | -22.96 | $217.09 | 277645 |
| 2023-12-29 | -13.27 | $218.15 | 871403 |
| 2023-12-28 | -4.41 | $219.10 | 263639 |
| 2023-12-27 | -5.03 | $219.03 | 250600 |
| 2023-12-26 | -8.03 | $218.68 | 233717 |
| 2023-12-22 | -16.14 | $217.75 | 240800 |
| 2023-12-21 | -20.33 | $217.27 | 420919 |
| 2023-12-20 | -32.55 | $215.87 | 241815 |
| 2023-12-19 | 0.00 | $219.17 | 263600 |
| 2023-12-18 | -3.40 | $217.85 | 308840 |
| 2023-12-15 | -8.61 | $216.66 | 318900 |
| 2023-12-14 | -6.08 | $216.92 | 349600 |
| 2023-12-13 | -0.09 | $216.26 | 354500 |
| 2023-12-12 | -0.12 | $213.25 | 221502 |
| 2023-12-11 | 0.00 | $212.36 | 278709 |
| 2023-12-08 | -2.90 | $211.26 | 206411 |
| 2023-12-07 | -5.77 | $210.36 | 167500 |
| 2023-12-06 | -17.63 | $208.90 | 394508 |
| 2023-12-05 | -11.54 | $209.65 | 164348 |
| 2023-12-04 | -11.41 | $209.66 | 235617 |
| 2023-12-01 | -1.49 | $210.88 | 219800 |
| 2023-11-30 | -5.07 | $209.63 | 174115 |
| 2023-11-29 | -8.47 | $208.81 | 196600 |
| 2023-11-28 | -3.20 | $208.79 | 213613 |
| 2023-11-27 | -3.57 | $208.62 | 205860 |
| 2023-11-24 | -1.46 | $209.03 | 68900 |
| 2023-11-22 | -2.47 | $208.81 | 156070 |
| 2023-11-21 | -3.86 | $207.91 | 216527 |
| 2023-11-20 | -1.55 | $208.40 | 197520 |
| 2023-11-17 | -1.74 | $206.66 | 246500 |
| 2023-11-16 | -2.92 | $206.43 | 218000 |
| 2023-11-15 | -4.05 | $206.21 | 319419 |
| 2023-11-14 | -2.86 | $205.84 | 261435 |
| 2023-11-13 | -2.91 | $201.83 | 181237 |
| 2023-11-10 | -1.16 | $201.95 | 224900 |
| 2023-11-09 | -15.99 | $198.84 | 189300 |
| 2023-11-08 | -3.14 | $200.44 | 218800 |
| 2023-11-07 | -3.32 | $200.30 | 178534 |
| 2023-11-06 | -9.28 | $199.51 | 229800 |
| 2023-11-03 | -11.25 | $199.25 | 190700 |
| 2023-11-02 | -26.26 | $197.26 | 360712 |
| 2023-11-01 | -53.28 | $193.68 | 320308 |
| 2023-10-31 | -69.89 | $191.48 | 274138 |
| 2023-10-30 | -79.02 | $190.27 | 247655 |
| 2023-10-27 | -96.15 | $188.00 | 408400 |
| 2023-10-26 | -96.67 | $188.85 | 353778 |
| 2023-10-25 | -98.25 | $191.20 | 336700 |
| 2023-10-24 | -71.32 | $194.05 | 176920 |
| 2023-10-23 | -86.99 | $192.58 | 269740 |
| 2023-10-20 | -94.78 | $192.94 | 263139 |
| 2023-10-19 | -65.13 | $195.38 | 248804 |
| 2023-10-18 | -44.11 | $197.11 | 208335 |
| 2023-10-17 | -37.96 | $199.80 | 182834 |
| 2023-10-16 | -37.11 | $199.90 | 231600 |
| 2023-10-13 | -56.73 | $197.72 | 190828 |
| 2023-10-12 | -51.71 | $198.88 | 328635 |
| 2023-10-11 | -46.50 | $200.08 | 124117 |
| 2023-10-10 | -52.23 | $199.27 | 287500 |
| 2023-10-09 | -60.42 | $198.11 | 210200 |
| 2023-10-06 | -68.69 | $196.94 | 248600 |
| 2023-10-05 | -85.94 | $194.50 | 278987 |
| 2023-10-04 | -85.87 | $194.51 | 294700 |
| 2023-10-03 | -96.11 | $193.06 | 252100 |
| 2023-10-02 | -82.54 | $195.79 | 183700 |
| 2023-09-29 | -84.38 | $195.69 | 884937 |
| 2023-09-28 | -80.18 | $196.28 | 215400 |
| 2023-09-27 | -88.07 | $195.17 | 333556 |
| 2023-09-26 | -97.20 | $195.09 | 297200 |
| 2023-09-25 | -85.04 | $198.02 | 207943 |
| 2023-09-22 | -97.63 | $197.25 | 213021 |
| 2023-09-21 | -98.81 | $197.62 | 222025 |
| 2023-09-20 | -70.13 | $201.56 | 214100 |
| 2023-09-19 | -46.79 | $203.56 | 181900 |
| 2023-09-18 | -41.31 | $204.03 | 135500 |
| 2023-09-15 | -39.92 | $203.75 | 205800 |
| 2023-09-14 | -13.17 | $206.31 | 152454 |
| 2023-09-13 | -29.89 | $204.71 | 140137 |
| 2023-09-12 | -33.54 | $204.36 | 169100 |
| 2023-09-11 | -19.64 | $205.69 | 155500 |
| 2023-09-08 | -35.42 | $204.18 | 142824 |
| 2023-09-07 | -38.56 | $203.88 | 139712 |
| 2023-09-06 | -32.60 | $204.45 | 146848 |
| 2023-09-05 | -18.18 | $205.83 | 116800 |
| 2023-09-01 | -10.87 | $206.53 | 130025 |
| 2023-08-31 | -11.97 | $206.16 | 144400 |
| 2023-08-30 | -10.16 | $206.31 | 159800 |
| 2023-08-29 | -22.18 | $205.44 | 208428 |
| 2023-08-28 | -59.70 | $202.57 | 145200 |
| 2023-08-25 | -72.39 | $201.25 | 163700 |
| 2023-08-24 | -84.03 | $199.88 | 181500 |
| 2023-08-23 | -61.62 | $202.74 | 235700 |
| 2023-08-22 | -80.24 | $200.44 | 235608 |
| 2023-08-21 | -75.55 | $201.02 | 230224 |
| 2023-08-18 | -86.56 | $199.66 | 312100 |
| 2023-08-17 | -98.64 | $199.47 | 214000 |
| 2023-08-16 | -99.68 | $201.12 | 231606 |
| 2023-08-15 | -96.15 | $202.61 | 139823 |
| 2023-08-14 | -73.23 | $204.88 | 194800 |
| 2023-08-11 | -89.02 | $203.70 | 141137 |
| 2023-08-10 | -92.95 | $204.02 | 217500 |
| 2023-08-09 | -97.17 | $203.82 | 121515 |
| 2023-08-08 | -73.42 | $205.35 | 362416 |
| 2023-08-07 | -44.20 | $206.20 | 140100 |
| 2023-08-04 | -57.44 | $204.52 | 196100 |
| 2023-08-03 | -48.37 | $205.44 | 173900 |
| 2023-08-02 | -40.67 | $206.08 | 156521 |
| 2023-08-01 | -12.29 | $209.06 | 141819 |
| 2023-07-31 | -7.24 | $209.59 | 124742 |
| 2023-07-28 | -10.86 | $209.21 | 203100 |
| 2023-07-27 | -28.78 | $207.17 | 187422 |
| 2023-07-26 | -6.52 | $208.50 | 168411 |
| 2023-07-25 | -5.60 | $208.53 | 155535 |
| 2023-07-24 | -10.54 | $207.91 | 134126 |
| 2023-07-21 | -17.18 | $207.11 | 173805 |
| 2023-07-20 | -18.34 | $206.97 | 643610 |
| 2023-07-19 | -6.56 | $208.39 | 253400 |
| 2023-07-18 | -2.32 | $208.09 | 186800 |
| 2023-07-17 | -5.38 | $206.46 | 188535 |
| 2023-07-14 | -9.66 | $205.73 | 216300 |
| 2023-07-13 | -3.43 | $205.85 | 168400 |
| 2023-07-12 | -8.19 | $204.08 | 195705 |
| 2023-07-11 | -15.31 | $202.54 | 151600 |
| 2023-07-10 | -32.89 | $201.10 | 143710 |
| 2023-07-07 | -34.04 | $200.53 | 149800 |
| 2023-07-06 | -29.03 | $200.98 | 156600 |
| 2023-07-05 | -9.79 | $202.71 | 234900 |
| 2023-07-03 | -5.56 | $203.09 | 92400 |
| 2023-06-30 | -8.99 | $202.72 | 181600 |
| 2023-06-29 | -25.17 | $200.31 | 179044 |
| 2023-06-28 | -29.48 | $199.66 | 899146 |
| 2023-06-27 | -31.13 | $199.44 | 154200 |
| 2023-06-26 | -45.76 | $197.23 | 175300 |
| 2023-06-23 | -35.78 | $198.12 | 136600 |
| 2023-06-22 | -20.22 | $200.29 | 244203 |
| 2023-06-21 | -24.82 | $199.54 | 164700 |
| 2023-06-20 | -17.59 | $200.72 | 176508 |
| 2023-06-16 | -11.83 | $201.66 | 225300 |
| 2023-06-15 | -3.75 | $202.40 | 214933 |
| 2023-06-14 | -6.25 | $199.86 | 212547 |
| 2023-06-13 | -1.34 | $199.72 | 163900 |
| 2023-06-12 | -0.27 | $198.28 | 198000 |
| 2023-06-09 | -7.63 | $196.66 | 260102 |
| 2023-06-08 | -2.68 | $196.18 | 116217 |
| 2023-06-07 | -16.37 | $194.85 | 151200 |
| 2023-06-06 | -6.69 | $195.79 | 181933 |
| 2023-06-05 | -11.74 | $195.30 | 200560 |
| 2023-06-02 | -3.65 | $195.69 | 239523 |
| 2023-06-01 | -5.22 | $192.87 | 175326 |
| 2023-05-31 | -24.30 | $190.91 | 176519 |
| 2023-05-30 | -13.10 | $191.91 | 183248 |
| 2023-05-26 | -3.74 | $191.87 | 226820 |
| 2023-05-25 | -37.06 | $189.11 | 267700 |
| 2023-05-24 | -54.44 | $187.74 | 177533 |
| 2023-05-23 | -37.85 | $189.04 | 188300 |
| 2023-05-22 | -10.51 | $191.20 | 148200 |
| 2023-05-19 | -12.41 | $191.05 | 170517 |
| 2023-05-18 | -2.02 | $191.40 | 218262 |
| 2023-05-17 | -12.28 | $189.49 | 178314 |
| 2023-05-16 | -49.75 | $187.20 | 174812 |
| 2023-05-15 | -27.33 | $188.57 | 186310 |
| 2023-05-12 | -37.81 | $187.93 | 163004 |
| 2023-05-11 | -33.22 | $188.21 | 148110 |
| 2023-05-10 | -28.15 | $188.52 | 158322 |
| 2023-05-09 | -44.84 | $187.50 | 174500 |
| 2023-05-08 | -31.26 | $188.33 | 145014 |
| 2023-05-05 | -33.55 | $188.19 | 176800 |
| 2023-05-04 | -88.38 | $184.84 | 200800 |
| 2023-05-03 | -68.25 | $186.07 | 178543 |
| 2023-05-02 | -48.94 | $187.25 | 251100 |
| 2023-05-01 | -12.60 | $189.47 | 164000 |
| 2023-04-28 | -1.64 | $189.53 | 145033 |
| 2023-04-27 | -25.56 | $188.03 | 148500 |
| 2023-04-26 | -68.32 | $184.38 | 215148 |
| 2023-04-25 | -45.15 | $185.10 | 259732 |
| 2023-04-24 | -14.99 | $188.12 | 158842 |
| 2023-04-21 | -14.21 | $187.95 | 191324 |
| 2023-04-20 | -14.72 | $187.89 | 158600 |
| 2023-04-19 | -5.53 | $188.97 | 170026 |
| 2023-04-18 | -5.53 | $188.97 | 224639 |
| 2023-04-17 | -4.37 | $188.82 | 219820 |
| 2023-04-14 | -9.61 | $188.22 | 158638 |
| 2023-04-13 | -1.14 | $188.65 | 176811 |
| 2023-04-12 | -14.31 | $186.15 | 184926 |
| 2023-04-11 | -8.84 | $186.85 | 246408 |
| 2023-04-10 | -7.94 | $186.84 | 221801 |
| 2023-04-06 | -8.99 | $186.69 | 208505 |
| 2023-04-05 | -14.01 | $185.97 | 215700 |
| 2023-04-04 | -10.31 | $186.50 | 169505 |
| 2023-04-03 | -1.35 | $187.50 | 621200 |
| 2023-03-31 | -1.64 | $186.81 | 236500 |
| 2023-03-30 | -14.30 | $184.30 | 164963 |
| 2023-03-29 | -23.86 | $183.11 | 442817 |
| 2023-03-28 | -44.74 | $180.51 | 288500 |
| 2023-03-27 | -41.53 | $180.91 | 208100 |
| 2023-03-24 | -44.66 | $180.52 | 346235 |
| 2023-03-23 | -53.41 | $179.43 | 209105 |
| 2023-03-22 | -50.92 | $179.74 | 239250 |
| 2023-03-21 | -26.35 | $182.80 | 176161 |
| 2023-03-20 | -45.86 | $180.37 | 194003 |
| 2023-03-17 | -58.43 | $178.81 | 358201 |
| 2023-03-16 | -52.09 | $180.86 | 463460 |
| 2023-03-15 | -73.44 | $177.77 | 460600 |
| 2023-03-14 | -67.23 | $178.83 | 246300 |
| 2023-03-13 | -86.77 | $175.73 | 295900 |
| 2023-03-10 | -95.55 | $175.96 | 391715 |
| 2023-03-09 | -96.51 | $178.72 | 200700 |
| 2023-03-08 | -70.37 | $182.16 | 170233 |
| 2023-03-07 | -75.14 | $181.82 | 207300 |
| 2023-03-06 | -49.19 | $184.69 | 167703 |
| 2023-03-03 | -51.28 | $184.59 | 185300 |
| 2023-03-02 | -78.65 | $181.63 | 300600 |
| 2023-03-01 | -95.61 | $180.16 | 234624 |
| 2023-02-28 | -88.93 | $181.02 | 377313 |
| 2023-02-27 | -83.53 | $181.63 | 170736 |
| 2023-02-24 | -89.81 | $180.92 | 213000 |
| 2023-02-23 | -80.80 | $182.94 | 275029 |
| 2023-02-22 | -77.92 | $181.99 | 231826 |
| 2023-02-21 | -75.95 | $182.22 | 165842 |
| 2023-02-17 | -43.73 | $185.97 | 180962 |
| 2023-02-16 | -32.17 | $186.56 | 172200 |
| 2023-02-15 | -12.77 | $189.20 | 294732 |
| 2023-02-14 | -18.39 | $188.38 | 160500 |
| 2023-02-13 | -18.12 | $188.42 | 125300 |
| 2023-02-10 | -34.18 | $186.08 | 184739 |
| 2023-02-09 | -36.03 | $185.81 | 228228 |
| 2023-02-08 | -24.16 | $187.54 | 216300 |
| 2023-02-07 | -10.19 | $189.54 | 157100 |
| 2023-02-06 | -26.89 | $187.05 | 151732 |
| 2023-02-03 | -15.69 | $188.19 | 236600 |
| 2023-02-02 | -3.78 | $190.36 | 238238 |
| 2023-02-01 | -8.29 | $187.39 | 250189 |
| 2023-01-31 | -5.31 | $185.47 | 210900 |
| 2023-01-30 | -25.07 | $182.68 | 332000 |
| 2023-01-27 | -7.44 | $185.17 | 213200 |
| 2023-01-26 | 0.00 | $184.66 | 134819 |
| 2023-01-25 | -9.47 | $182.45 | 224400 |
| 2023-01-24 | -9.63 | $182.43 | 156758 |
| 2023-01-23 | -6.88 | $182.72 | 232900 |
| 2023-01-20 | -16.84 | $180.43 | 316900 |
| 2023-01-19 | -46.03 | $177.05 | 239300 |
| 2023-01-18 | -34.63 | $178.37 | 363102 |
| 2023-01-17 | -8.95 | $181.28 | 295525 |
| 2023-01-13 | -2.01 | $181.53 | 227400 |
| 2023-01-12 | -28.69 | $180.84 | 232437 |
| 2023-01-11 | -42.48 | $180.17 | 223500 |
| 2023-01-10 | -57.03 | $177.80 | 152340 |
| 2023-01-09 | -64.15 | $176.64 | 221500 |
| 2023-01-06 | -64.83 | $176.53 | 300316 |
| 2023-01-05 | -87.78 | $172.79 | 313700 |
| 2023-01-04 | -75.51 | $174.79 | 371823 |
| 2023-01-03 | -83.67 | $173.46 | 324300 |
| 2022-12-30 | -79.13 | $174.20 | 562600 |
| 2022-12-29 | -76.92 | $174.56 | 519800 |
| 2022-12-28 | -94.90 | $171.63 | 772733 |
| 2022-12-27 | -82.50 | $173.65 | 410700 |
| 2022-12-23 | -77.96 | $174.39 | 367747 |
| 2022-12-22 | -83.73 | $173.45 | 513234 |
| 2022-12-21 | -73.77 | $176.71 | 314600 |
| 2022-12-20 | -91.90 | $174.16 | 443600 |
| 2022-12-19 | -96.11 | $173.74 | 352434 |
| 2022-12-16 | -92.03 | $175.54 | 536805 |
| 2022-12-15 | -93.31 | $177.60 | 425100 |
| 2022-12-14 | -52.21 | $182.24 | 244100 |
| 2022-12-13 | -40.80 | $183.30 | 473515 |
| 2022-12-12 | -55.74 | $181.85 | 617731 |
| 2022-12-09 | -83.83 | $179.28 | 203637 |
| 2022-12-08 | -58.29 | $180.62 | 290123 |
| 2022-12-07 | -46.75 | $179.19 | 224238 |
| 2022-12-06 | -44.76 | $179.52 | 287209 |
| 2022-12-05 | -28.19 | $182.27 | 274245 |
| 2022-12-02 | -7.10 | $185.66 | 1.1M |
| 2022-12-01 | -5.68 | $185.90 | 386000 |
| 2022-11-30 | 0.00 | $185.93 | 297800 |
| 2022-11-29 | -23.79 | $180.11 | 230812 |
| 2022-11-28 | -21.05 | $180.53 | 301544 |
| 2022-11-25 | -2.68 | $183.34 | 74631 |
| 2022-11-23 | -2.16 | $183.42 | 207800 |
| 2022-11-22 | -10.13 | $182.20 | 194915 |
| 2022-11-21 | -25.69 | $179.82 | 205048 |
| 2022-11-18 | -20.26 | $180.65 | 310400 |
| 2022-11-17 | -22.16 | $179.88 | 307032 |
| 2022-11-16 | -18.84 | $180.46 | 400300 |
| 2022-11-15 | -9.62 | $182.07 | 270415 |
| 2022-11-14 | -13.78 | $180.43 | 359210 |
| 2022-11-11 | -1.99 | $182.02 | 297100 |
| 2022-11-10 | -0.52 | $180.17 | 446129 |
| 2022-11-09 | -40.46 | $170.57 | 406900 |
| 2022-11-08 | -21.55 | $174.24 | 473130 |
| 2022-11-07 | -26.70 | $173.24 | 382300 |
| 2022-11-04 | -35.05 | $171.62 | 904500 |
| 2022-11-03 | -46.29 | $169.44 | 686614 |
| 2022-11-02 | -37.11 | $171.22 | 437512 |
| 2022-11-01 | -13.81 | $175.74 | 339000 |
| 2022-10-31 | -7.87 | $176.46 | 348748 |
| 2022-10-28 | -1.53 | $177.66 | 440506 |
| 2022-10-27 | -18.89 | $173.66 | 843300 |
| 2022-10-26 | -14.57 | $174.44 | 588700 |
| 2022-10-25 | -1.12 | $175.87 | 357500 |
| 2022-10-24 | -4.65 | $172.96 | 443203 |
| 2022-10-21 | -18.60 | $170.92 | 638818 |
| 2022-10-20 | -45.01 | $167.06 | 716900 |
| 2022-10-19 | -36.11 | $168.36 | 902900 |
| 2022-10-18 | -46.55 | $169.64 | 766200 |
| 2022-10-17 | -57.07 | $167.55 | 450903 |
| 2022-10-14 | -78.61 | $163.27 | 905597 |
| 2022-10-13 | -58.93 | $167.18 | 1.2M |
| 2022-10-12 | -97.52 | $162.98 | 642900 |
| 2022-10-11 | -94.93 | $163.47 | 1.4M |
| 2022-10-10 | -93.94 | $164.68 | 446448 |
| 2022-10-07 | -89.73 | $166.00 | 805433 |
| 2022-10-06 | -70.25 | $170.89 | 880046 |
| 2022-10-05 | -63.64 | $172.55 | 776314 |
| 2022-10-04 | -61.25 | $173.15 | 633136 |
| 2022-10-03 | -82.76 | $167.75 | 717082 |
| 2022-09-30 | -99.44 | $163.56 | 1.3M |
| 2022-09-29 | -93.95 | $166.01 | 1.6M |
| 2022-09-28 | -81.34 | $169.44 | 943140 |
| 2022-09-27 | -95.44 | $166.13 | 1.1M |
| 2022-09-26 | -97.96 | $166.46 | 901100 |
| 2022-09-23 | -91.89 | $168.23 | 1.2M |
| 2022-09-22 | -97.14 | $172.10 | 710900 |
| 2022-09-21 | -100.00 | $173.49 | 283911 |
| 2022-09-20 | -92.08 | $176.57 | 674406 |
| 2022-09-19 | -82.66 | $178.56 | 220934 |
| 2022-09-16 | -91.86 | $177.25 | 603889 |
| 2022-09-15 | -94.59 | $178.71 | 256827 |
| 2022-09-14 | -83.97 | $180.75 | 259902 |
| 2022-09-13 | -88.53 | $180.02 | 316529 |
| 2022-09-12 | -47.52 | $188.28 | 246914 |
| 2022-09-09 | -57.60 | $186.25 | 298615 |
| 2022-09-08 | -72.49 | $183.25 | 300900 |
| 2022-09-07 | -79.05 | $181.93 | 492023 |
| 2022-09-06 | -95.13 | $178.69 | 473340 |
| 2022-09-02 | -94.57 | $179.40 | 341726 |
| 2022-09-01 | -85.03 | $181.26 | 836040 |
| 2022-08-31 | -99.47 | $180.90 | 394734 |
| 2022-08-30 | -93.63 | $182.27 | 370200 |
| 2022-08-29 | -95.70 | $184.26 | 257200 |
| 2022-08-26 | -100.00 | $185.48 | 283718 |
| 2022-08-25 | -48.83 | $192.02 | 222444 |
| 2022-08-24 | -54.39 | $189.24 | 174800 |
| 2022-08-23 | -51.92 | $188.66 | 184200 |
| 2022-08-22 | -44.43 | $189.07 | 213400 |
| 2022-08-19 | -23.58 | $193.19 | 579738 |
| 2022-08-18 | -10.27 | $195.82 | 141800 |
| 2022-08-17 | -12.10 | $195.46 | 147700 |
| 2022-08-16 | -4.55 | $196.95 | 175820 |
| 2022-08-15 | -1.25 | $196.64 | 190600 |
| 2022-08-12 | 0.00 | $195.78 | 227500 |
| 2022-08-11 | -11.89 | $192.44 | 391500 |
| 2022-08-10 | -0.39 | $192.58 | 222292 |
| 2022-08-09 | -14.07 | $188.43 | 177230 |
| 2022-08-08 | -9.85 | $189.35 | 233000 |
| 2022-08-05 | -4.26 | $189.48 | 144000 |
| 2022-08-04 | -2.71 | $189.80 | 259320 |
| 2022-08-03 | -2.66 | $189.81 | 243200 |
| 2022-08-02 | -11.32 | $186.76 | 271050 |
| 2022-08-01 | -5.92 | $187.80 | 202611 |
| 2022-07-29 | -2.37 | $188.21 | 187920 |
| 2022-07-28 | -1.85 | $185.61 | 278200 |
| 2022-07-27 | -5.23 | $183.28 | 457436 |
| 2022-07-26 | -34.52 | $178.52 | 397730 |
| 2022-07-25 | -17.48 | $180.82 | 374481 |
| 2022-07-22 | -18.44 | $180.69 | 307700 |
| 2022-07-21 | 0.00 | $182.57 | 390901 |
| 2022-07-20 | -6.26 | $180.62 | 323366 |
| 2022-07-19 | -3.66 | $179.41 | 431700 |
| 2022-07-18 | -37.84 | $174.60 | 531809 |
| 2022-07-15 | -27.32 | $176.04 | 307800 |
| 2022-07-14 | -51.42 | $172.74 | 1.2M |
| 2022-07-13 | -47.48 | $173.28 | 754408 |
| 2022-07-12 | -41.42 | $174.11 | 396307 |
| 2022-07-11 | -33.45 | $175.74 | 254800 |
| 2022-07-08 | -46.58 | $177.95 | 444052 |
| 2022-07-07 | -50.37 | $178.09 | 332300 |
| 2022-07-06 | -61.88 | $175.32 | 556939 |
| 2022-07-05 | -64.06 | $174.82 | 414700 |
| 2022-07-01 | -66.61 | $174.20 | 603600 |
| 2022-06-30 | -74.73 | $172.35 | 1.1M |
| 2022-06-29 | -68.43 | $173.91 | 465800 |
| 2022-06-28 | -67.62 | $174.11 | 663349 |
| 2022-06-27 | -52.64 | $177.82 | 511616 |
| 2022-06-24 | -50.14 | $178.44 | 634030 |
| 2022-06-23 | -71.94 | $173.04 | 787500 |
| 2022-06-22 | -76.79 | $171.84 | 886814 |
| 2022-06-21 | -75.94 | $172.05 | 592300 |
| 2022-06-17 | -92.98 | $167.83 | 954300 |
| 2022-06-16 | -95.19 | $167.29 | 2.2M |
| 2022-06-15 | -81.44 | $173.13 | 886300 |
| 2022-06-14 | -93.34 | $170.54 | 1.3M |
| 2022-06-13 | -96.68 | $171.08 | 716538 |
| 2022-06-10 | -75.43 | $178.09 | 489896 |
| 2022-06-09 | -43.06 | $183.57 | 523000 |
| 2022-06-08 | -15.89 | $188.17 | 335410 |
| 2022-06-07 | -4.73 | $190.06 | 252365 |
| 2022-06-06 | -16.07 | $188.14 | 316100 |
| 2022-06-03 | -19.02 | $187.64 | 310500 |
| 2022-06-02 | -18.92 | $190.82 | 479918 |
| 2022-06-01 | -42.93 | $187.13 | 431427 |
| 2022-05-31 | -36.49 | $188.62 | 402400 |
| 2022-05-27 | -31.26 | $189.83 | 292500 |
| 2022-05-26 | -51.62 | $185.12 | 953448 |
| 2022-05-25 | -67.50 | $181.50 | 612804 |
| 2022-05-24 | -75.48 | $179.64 | 607500 |
| 2022-05-23 | -68.01 | $181.38 | 629000 |
| 2022-05-20 | -81.92 | $178.14 | 681804 |
| 2022-05-19 | -90.73 | $178.11 | 564353 |
| 2022-05-18 | -89.64 | $179.02 | 784121 |
| 2022-05-17 | -65.59 | $186.47 | 465900 |
| 2022-05-16 | -77.47 | $182.79 | 422500 |
| 2022-05-13 | -74.56 | $183.69 | 604439 |
| 2022-05-12 | -89.41 | $179.09 | 1.6M |
| 2022-05-11 | -98.96 | $179.13 | 1.7M |
| 2022-05-10 | -91.98 | $182.35 | 1.1M |
| 2022-05-09 | -96.85 | $181.86 | 746300 |
| 2022-05-06 | -88.03 | $188.23 | 943418 |
| 2022-05-05 | -83.88 | $189.45 | 733700 |
| 2022-05-04 | -49.86 | $196.73 | 993400 |
| 2022-05-03 | -79.74 | $191.08 | 831248 |
| 2022-05-02 | -82.73 | $190.33 | 837300 |
| 2022-04-29 | -98.61 | $189.07 | 471786 |
| 2022-04-28 | -71.96 | $196.33 | 787542 |
| 2022-04-27 | -95.65 | $191.45 | 753505 |
| 2022-04-26 | -99.55 | $191.15 | 640305 |
| 2022-04-25 | -79.24 | $196.83 | 534922 |
| 2022-04-22 | -98.31 | $195.61 | 434732 |
| 2022-04-21 | -93.84 | $201.06 | 285517 |
| 2022-04-20 | -68.25 | $204.34 | 250000 |
| 2022-04-19 | -64.90 | $204.77 | 252700 |
| 2022-04-18 | -92.36 | $201.25 | 258000 |
| 2022-04-14 | -95.00 | $201.51 | 312817 |
| 2022-04-13 | -64.63 | $204.10 | 370400 |
| 2022-04-12 | -64.47 | $201.53 | 307463 |
| 2022-04-11 | -50.47 | $202.44 | 328900 |
| 2022-04-08 | -32.41 | $205.85 | 246241 |
| 2022-04-07 | -29.27 | $206.55 | 398234 |
| 2022-04-06 | -33.39 | $205.63 | 471710 |
| 2022-04-05 | -23.19 | $207.91 | 296600 |
| 2022-04-04 | -10.34 | $210.78 | 224300 |
| 2022-04-01 | -18.04 | $209.06 | 182045 |
| 2022-03-31 | -20.59 | $208.49 | 329405 |
| 2022-03-30 | -8.06 | $211.29 | 916938 |
| 2022-03-29 | -0.98 | $212.87 | 640250 |
| 2022-03-28 | 0.00 | $210.00 | 565837 |
| 2022-03-25 | -0.79 | $208.36 | 492000 |
| 2022-03-24 | -3.69 | $207.47 | 966800 |
| 2022-03-23 | -18.51 | $204.52 | 451345 |
| 2022-03-22 | -1.65 | $207.79 | 492400 |
| 2022-03-21 | -5.69 | $205.14 | 408200 |
| 2022-03-18 | -0.48 | $205.40 | 512000 |
| 2022-03-17 | -12.35 | $202.91 | 445108 |
| 2022-03-16 | -36.23 | $200.23 | 332811 |
| 2022-03-15 | -62.49 | $195.49 | 290200 |
| 2022-03-14 | -85.98 | $191.25 | 474700 |
| 2022-03-11 | -77.57 | $193.14 | 290829 |
| 2022-03-10 | -69.59 | $195.72 | 396818 |
| 2022-03-09 | -64.68 | $196.85 | 488848 |
| 2022-03-08 | -88.40 | $191.39 | 641746 |
| 2022-03-07 | -82.32 | $192.79 | 421200 |
| 2022-03-04 | -55.91 | $198.87 | 383290 |
| 2022-03-03 | -47.91 | $200.71 | 274800 |
| 2022-03-02 | -41.83 | $202.11 | 392831 |
| 2022-03-01 | -57.86 | $198.42 | 409212 |
| 2022-02-28 | -43.92 | $201.63 | 391300 |
| 2022-02-25 | -42.48 | $201.96 | 626407 |
| 2022-02-24 | -61.90 | $197.49 | 1.3M |
| 2022-02-23 | -98.53 | $194.30 | 1.0M |
| 2022-02-22 | -89.12 | $197.98 | 590101 |
| 2022-02-18 | -64.52 | $200.23 | 436300 |
| 2022-02-17 | -55.83 | $201.78 | 296909 |
| 2022-02-16 | -30.80 | $206.37 | 370700 |
| 2022-02-15 | -32.28 | $206.30 | 289502 |
| 2022-02-14 | -51.46 | $202.85 | 255414 |
| 2022-02-11 | -53.72 | $203.53 | 406400 |
| 2022-02-10 | -43.99 | $207.78 | 218026 |
| 2022-02-09 | -29.96 | $211.48 | 283035 |
| 2022-02-08 | -43.15 | $208.17 | 233735 |
| 2022-02-07 | -49.96 | $206.46 | 200349 |
| 2022-02-04 | -47.09 | $207.18 | 266016 |
| 2022-02-03 | -52.59 | $205.80 | 331800 |
| 2022-02-02 | -37.33 | $210.96 | 336143 |
| 2022-02-01 | -45.90 | $209.42 | 461200 |
| 2022-01-31 | -51.66 | $207.77 | 410433 |
| 2022-01-28 | -65.98 | $203.66 | 789916 |
| 2022-01-27 | -83.76 | $198.56 | 638435 |
| 2022-01-26 | -79.54 | $199.77 | 1.3M |
| 2022-01-25 | -77.87 | $200.25 | 766843 |
| 2022-01-24 | -68.32 | $202.99 | 1.1M |
| 2022-01-21 | -99.76 | $202.14 | 983147 |
| 2022-01-20 | -99.09 | $206.23 | 297139 |
| 2022-01-19 | -98.66 | $208.60 | 498752 |
| 2022-01-18 | -95.27 | $210.70 | 322465 |
| 2022-01-14 | -65.43 | $214.64 | 226500 |
| 2022-01-13 | -66.42 | $214.52 | 298030 |
| 2022-01-12 | -38.85 | $217.87 | 236141 |
| 2022-01-11 | -43.46 | $217.31 | 376102 |
| 2022-01-10 | -60.58 | $215.23 | 457216 |
| 2022-01-07 | -57.94 | $215.55 | 245109 |
| 2022-01-06 | -50.45 | $216.46 | 299600 |
| 2022-01-05 | -48.48 | $216.70 | 400100 |
| 2022-01-04 | -11.11 | $221.24 | 228238 |
| 2022-01-03 | -7.29 | $221.63 | 490700 |
| 2021-12-31 | -10.90 | $221.02 | 1.1M |
| 2021-12-30 | -11.27 | $220.97 | 214500 |
| 2021-12-29 | -5.85 | $221.71 | 224700 |
| 2021-12-28 | -8.12 | $221.40 | 266310 |
| 2021-12-27 | -0.39 | $221.75 | 202207 |
| 2021-12-23 | -6.79 | $219.55 | 209107 |
| 2021-12-22 | -12.29 | $218.26 | 287100 |
| 2021-12-21 | -32.22 | $216.12 | 264800 |
| 2021-12-20 | -73.85 | $212.09 | 396600 |
| 2021-12-17 | -53.50 | $214.62 | 274900 |
| 2021-12-16 | -39.02 | $216.42 | 329607 |
| 2021-12-15 | -22.04 | $218.53 | 374043 |
| 2021-12-14 | -49.24 | $215.15 | 257000 |
| 2021-12-13 | -35.56 | $216.85 | 210400 |
| 2021-12-10 | -20.92 | $218.67 | 333100 |
| 2021-12-09 | -34.59 | $216.97 | 1.3M |
| 2021-12-08 | -20.27 | $218.75 | 134444 |
| 2021-12-07 | -27.59 | $217.84 | 196200 |
| 2021-12-06 | -64.28 | $213.28 | 291700 |
| 2021-12-03 | -82.86 | $210.97 | 294500 |
| 2021-12-02 | -71.88 | $213.04 | 348711 |
| 2021-12-01 | -99.21 | $209.91 | 353300 |
| 2021-11-30 | -96.54 | $212.90 | 342629 |
| 2021-11-29 | -56.41 | $217.09 | 236100 |
| 2021-11-26 | -84.90 | $214.58 | 263614 |
| 2021-11-24 | -28.14 | $219.01 | 226335 |
| 2021-11-23 | -32.09 | $218.43 | 322041 |
| 2021-11-22 | -33.79 | $218.28 | 192600 |
| 2021-11-19 | -13.54 | $219.31 | 600300 |
| 2021-11-18 | -7.97 | $219.73 | 168646 |
| 2021-11-17 | -12.85 | $219.29 | 204041 |
| 2021-11-16 | -5.82 | $219.92 | 154537 |
| 2021-11-15 | -13.64 | $218.92 | 238739 |
| 2021-11-12 | -11.47 | $218.85 | 131502 |
| 2021-11-11 | -25.61 | $217.10 | 149233 |
| 2021-11-10 | -22.81 | $216.97 | 194342 |
| 2021-11-09 | -7.44 | $218.94 | 253200 |
| 2021-11-08 | -3.58 | $219.63 | 144109 |
| 2021-11-05 | -6.10 | $219.18 | 143478 |
| 2021-11-04 | -0.80 | $218.55 | 244804 |
| 2021-11-03 | -0.46 | $217.62 | 191866 |
| 2021-11-02 | -1.10 | $216.19 | 189300 |
| 2021-11-01 | -4.10 | $215.41 | 233519 |
| 2021-10-29 | -0.75 | $215.10 | 190800 |
| 2021-10-28 | -1.98 | $214.63 | 136705 |
| 2021-10-27 | -16.09 | $212.42 | 208187 |
| 2021-10-26 | -7.79 | $213.72 | 146600 |
| 2021-10-25 | -1.18 | $213.53 | 160214 |
| 2021-10-22 | -4.65 | $212.39 | 184500 |
| 2021-10-21 | -0.44 | $212.86 | 164408 |
| 2021-10-20 | -0.92 | $212.19 | 197610 |
| 2021-10-19 | 0.00 | $211.35 | 151660 |
| 2021-10-18 | -0.28 | $209.81 | 188701 |
| 2021-10-15 | -1.11 | $209.04 | 243042 |
| 2021-10-14 | -16.38 | $207.50 | 189514 |
| 2021-10-13 | -55.73 | $203.99 | 160610 |
| 2021-10-12 | -64.19 | $203.09 | 214240 |
| 2021-10-11 | -61.37 | $203.39 | 126600 |
| 2021-10-08 | -48.95 | $204.86 | 165000 |
| 2021-10-07 | -50.00 | $205.36 | 144041 |
| 2021-10-06 | -66.27 | $203.54 | 390900 |
| 2021-10-05 | -74.35 | $202.52 | 244517 |
| 2021-10-04 | -92.41 | $200.26 | 359300 |
| 2021-10-01 | -73.84 | $203.23 | 406602 |
| 2021-09-30 | -98.90 | $200.92 | 389085 |
| 2021-09-29 | -86.42 | $203.08 | 439238 |
| 2021-09-28 | -88.24 | $202.88 | 322900 |
| 2021-09-27 | -47.68 | $207.33 | 143900 |
| 2021-09-24 | -41.39 | $208.02 | 198843 |
| 2021-09-23 | -38.10 | $208.38 | 251325 |
| 2021-09-22 | -60.71 | $205.90 | 341400 |
| 2021-09-21 | -77.67 | $204.04 | 491000 |
| 2021-09-20 | -78.40 | $203.96 | 453922 |
| 2021-09-17 | -72.39 | $207.63 | 144800 |
| 2021-09-16 | -35.08 | $209.48 | 320700 |
| 2021-09-15 | -32.69 | $209.69 | 159700 |
| 2021-09-14 | -52.62 | $207.94 | 322983 |
| 2021-09-13 | -39.86 | $209.06 | 188400 |
| 2021-09-10 | -43.62 | $208.73 | 164714 |
| 2021-09-09 | -25.17 | $210.35 | 230655 |
| 2021-09-08 | -16.63 | $211.10 | 539425 |
| 2021-09-07 | -11.85 | $211.52 | 405800 |
| 2021-09-03 | -3.08 | $212.29 | 327117 |
| 2021-09-02 | -3.30 | $212.27 | 207511 |
| 2021-09-01 | -6.64 | $211.66 | 152016 |
| 2021-08-31 | -8.21 | $211.49 | 377800 |
| 2021-08-30 | -4.05 | $211.84 | 154353 |
| 2021-08-27 | -2.21 | $210.87 | 145300 |
| 2021-08-26 | -20.42 | $209.08 | 141678 |
| 2021-08-25 | -2.85 | $210.25 | 265357 |
| 2021-08-24 | -3.67 | $209.81 | 148900 |
| 2021-08-23 | -6.87 | $209.34 | 205000 |
| 2021-08-20 | -30.77 | $207.47 | 197239 |
| 2021-08-19 | -62.66 | $205.77 | 265504 |
| 2021-08-18 | -61.03 | $205.57 | 167101 |
| 2021-08-17 | -20.12 | $207.77 | 168129 |
| 2021-08-16 | 0.00 | $209.11 | 144102 |
| 2021-08-13 | 0.00 | $208.76 | 169700 |
| 2021-08-12 | -0.46 | $208.39 | 262400 |
| 2021-08-11 | -1.47 | $207.72 | 135900 |
| 2021-08-10 | -5.04 | $207.29 | 145900 |
| 2021-08-09 | -2.43 | $207.31 | 128926 |
| 2021-08-06 | -2.03 | $207.35 | 114700 |
| 2021-08-05 | 0.00 | $207.16 | 123340 |
| 2021-08-04 | -14.41 | $205.76 | 212600 |
| 2021-08-03 | -4.87 | $206.66 | 205200 |
| 2021-08-02 | -22.56 | $204.99 | 234140 |
| 2021-07-30 | -17.37 | $205.48 | 280700 |
| 2021-07-29 | -5.40 | $206.61 | 181500 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.53
2026-07-27
Close Price
$339.96
Vol: 263894Average Directional Index - Detailed Analysis
Minimum
8.06
Average
21.79
Maximum
68.37
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-27 | 12.53 | $339.96 | 263894 |
| 2026-07-24 | 12.29 | $339.85 | 198178 |
| 2026-07-23 | 11.88 | $339.68 | 196155 |
| 2026-07-22 | 11.32 | $343.96 | 194130 |
| 2026-07-21 | 11.44 | $344.54 | 201127 |
| 2026-07-20 | 11.50 | $341.73 | 320000 |
| 2026-07-17 | 11.53 | $341.98 | 225104 |
| 2026-07-16 | 11.45 | $345.50 | 157234 |
| 2026-07-15 | 11.84 | $347.65 | 231904 |
| 2026-07-14 | 12.44 | $346.28 | 204900 |
| 2026-07-13 | 12.91 | $344.99 | 204000 |
| 2026-07-10 | 13.42 | $347.66 | 156205 |
| 2026-07-09 | 13.99 | $346.37 | 171027 |
| 2026-07-08 | 14.37 | $343.37 | 189254 |
| 2026-07-07 | 14.37 | $344.34 | 173525 |
| 2026-07-06 | 14.70 | $346.07 | 175500 |
| 2026-07-02 | 15.18 | $342.96 | 196101 |
| 2026-07-01 | 15.61 | $343.44 | 196900 |
| 2026-06-30 | 16.22 | $343.91 | 278028 |
| 2026-06-29 | 16.75 | $341.21 | 250031 |
| 2026-06-26 | 16.90 | $336.49 | 233104 |
| 2026-06-25 | 16.65 | $338.45 | 323380 |
| 2026-06-24 | 16.63 | $338.40 | 301531 |
| 2026-06-23 | 16.68 | $338.69 | 230527 |
| 2026-06-22 | 16.81 | $343.63 | 235300 |
| 2026-06-18 | 17.53 | $345.00 | 186512 |
| 2026-06-17 | 18.17 | $341.37 | 402600 |
| 2026-06-16 | 18.84 | $345.64 | 299519 |
| 2026-06-15 | 19.52 | $347.46 | 254600 |
| 2026-06-12 | 20.14 | $341.41 | 294134 |
| 2026-06-11 | 20.86 | $339.81 | 326719 |
| 2026-06-10 | 21.34 | $333.92 | 299524 |
| 2026-06-09 | 21.71 | $339.40 | 380131 |
| 2026-06-08 | 22.10 | $340.59 | 227506 |
| 2026-06-05 | 23.08 | $339.76 | 306416 |
| 2026-06-04 | 24.10 | $348.90 | 310300 |
| 2026-06-03 | 23.96 | $347.43 | 257251 |
| 2026-06-02 | 23.58 | $349.94 | 187300 |
| 2026-06-01 | 22.90 | $349.32 | 319700 |
| 2026-05-29 | 22.19 | $348.23 | 778231 |
| 2026-05-28 | 21.57 | $347.22 | 244100 |
| 2026-05-27 | 21.06 | $345.09 | 261400 |
| 2026-05-26 | 20.71 | $345.20 | 298541 |
| 2026-05-22 | 20.33 | $343.05 | 244000 |
| 2026-05-21 | 20.07 | $341.52 | 392500 |
| 2026-05-20 | 20.00 | $340.99 | 268300 |
| 2026-05-19 | 20.09 | $337.44 | 274700 |
| 2026-05-18 | 20.38 | $339.58 | 352953 |
| 2026-05-15 | 20.57 | $339.83 | 357611 |
| 2026-05-14 | 20.44 | $343.93 | 184430 |
| 2026-05-13 | 19.91 | $341.29 | 220815 |
| 2026-05-12 | 19.61 | $339.20 | 256200 |
| 2026-05-11 | 19.53 | $339.72 | 237250 |
| 2026-05-08 | 19.13 | $339.05 | 205165 |
| 2026-05-07 | 18.83 | $336.30 | 350800 |
| 2026-05-06 | 18.57 | $337.39 | 530345 |
| 2026-05-05 | 18.38 | $332.84 | 884050 |
| 2026-05-04 | 18.60 | $330.29 | 546741 |
| 2026-05-01 | 18.99 | $331.35 | 274217 |
| 2026-04-30 | 19.07 | $330.35 | 294428 |
| 2026-04-29 | 19.41 | $327.13 | 382923 |
| 2026-04-28 | 20.19 | $327.14 | 232220 |
| 2026-04-27 | 20.94 | $328.75 | 203526 |
| 2026-04-24 | 21.55 | $328.27 | 251536 |
| 2026-04-23 | 22.23 | $325.74 | 418763 |
| 2026-04-22 | 23.04 | $327.25 | 215349 |
| 2026-04-21 | 23.55 | $323.66 | 494625 |
| 2026-04-20 | 24.11 | $325.74 | 339306 |
| 2026-04-17 | 24.50 | $326.54 | 453400 |
| 2026-04-16 | 24.92 | $322.56 | 369408 |
| 2026-04-15 | 25.74 | $321.88 | 425604 |
| 2026-04-14 | 26.71 | $319.22 | 253773 |
| 2026-04-13 | 28.01 | $315.33 | 387000 |
| 2026-04-10 | 29.18 | $312.12 | 247700 |
| 2026-04-09 | 30.19 | $312.39 | 249500 |
| 2026-04-08 | 31.20 | $310.52 | 259700 |
| 2026-04-07 | 32.08 | $302.89 | 320632 |
| 2026-04-06 | 31.94 | $302.75 | 245364 |
| 2026-04-02 | 31.94 | $301.43 | 428600 |
| 2026-04-01 | 31.82 | $301.00 | 506297 |
| 2026-03-31 | 31.94 | $298.85 | 1.0M |
| 2026-03-30 | 31.60 | $290.26 | 1.4M |
| 2026-03-27 | 30.37 | $291.34 | 609299 |
| 2026-03-26 | 29.16 | $297.27 | 397618 |
| 2026-03-25 | 28.27 | $302.56 | 254350 |
| 2026-03-24 | 27.66 | $300.94 | 503507 |
| 2026-03-23 | 26.66 | $302.23 | 517438 |
| 2026-03-20 | 25.74 | $299.23 | 1.3M |
| 2026-03-19 | 24.25 | $303.37 | 892000 |
| 2026-03-18 | 22.95 | $304.13 | 409300 |
| 2026-03-17 | 21.79 | $308.48 | 259600 |
| 2026-03-16 | 20.93 | $307.71 | 301707 |
| 2026-03-13 | 19.79 | $304.53 | 552764 |
| 2026-03-12 | 18.58 | $306.39 | 654100 |
| 2026-03-11 | 17.50 | $311.15 | 279122 |
| 2026-03-10 | 16.69 | $311.34 | 516220 |
| 2026-03-09 | 15.90 | $312.09 | 811242 |
| 2026-03-06 | 14.78 | $309.44 | 855100 |
| 2026-03-05 | 13.92 | $313.30 | 882068 |
| 2026-03-04 | 13.30 | $314.95 | 435033 |
| 2026-03-03 | 12.86 | $312.57 | 817800 |
| 2026-03-02 | 11.98 | $315.37 | 592830 |
| 2026-02-27 | 11.51 | $315.17 | 328900 |
| 2026-02-26 | 11.28 | $316.69 | 490128 |
| 2026-02-25 | 11.20 | $318.39 | 325402 |
| 2026-02-24 | 11.49 | $315.74 | 564310 |
| 2026-02-23 | 11.29 | $313.29 | 438700 |
| 2026-02-20 | 11.12 | $316.56 | 1.1M |
| 2026-02-19 | 11.07 | $314.52 | 596100 |
| 2026-02-18 | 10.71 | $315.35 | 772951 |
| 2026-02-17 | 10.43 | $313.82 | 1.0M |
| 2026-02-13 | 9.76 | $313.21 | 603400 |
| 2026-02-12 | 9.18 | $313.00 | 671362 |
| 2026-02-11 | 8.73 | $317.94 | 364422 |
| 2026-02-10 | 8.84 | $318.12 | 275200 |
| 2026-02-09 | 9.17 | $319.17 | 246033 |
| 2026-02-06 | 9.47 | $317.61 | 319446 |
| 2026-02-05 | 9.50 | $311.50 | 493989 |
| 2026-02-04 | 8.72 | $315.47 | 420339 |
| 2026-02-03 | 8.31 | $316.92 | 433528 |
| 2026-02-02 | 8.06 | $320.04 | 325700 |
| 2026-01-30 | 8.23 | $318.41 | 356300 |
| 2026-01-29 | 8.16 | $319.69 | 390000 |
| 2026-01-28 | 8.09 | $320.36 | 237036 |
| 2026-01-27 | 8.21 | $320.55 | 179600 |
| 2026-01-26 | 8.43 | $319.31 | 183100 |
| 2026-01-23 | 8.87 | $317.43 | 200153 |
| 2026-01-22 | 9.02 | $317.38 | 313100 |
| 2026-01-21 | 9.17 | $315.52 | 633500 |
| 2026-01-20 | 9.11 | $312.09 | 487140 |
| 2026-01-16 | 8.70 | $318.74 | 230322 |
| 2026-01-15 | 8.82 | $318.93 | 260449 |
| 2026-01-14 | 8.85 | $318.31 | 380847 |
| 2026-01-13 | 9.22 | $319.76 | 295038 |
| 2026-01-12 | 9.01 | $320.62 | 400809 |
| 2026-01-09 | 8.80 | $320.07 | 275200 |
| 2026-01-08 | 8.65 | $318.08 | 543634 |
| 2026-01-07 | 8.90 | $318.22 | 653848 |
| 2026-01-06 | 8.96 | $319.25 | 1.1M |
| 2026-01-05 | 9.20 | $317.55 | 320400 |
| 2026-01-02 | 9.66 | $315.19 | 373500 |
| 2025-12-31 | 9.92 | $314.80 | 147046 |
| 2025-12-30 | 10.37 | $317.19 | 171500 |
| 2025-12-29 | 10.49 | $317.51 | 223632 |
| 2025-12-26 | 10.61 | $318.67 | 166505 |
| 2025-12-24 | 10.41 | $318.71 | 178500 |
| 2025-12-23 | 10.28 | $317.61 | 209337 |
| 2025-12-22 | 10.35 | $316.12 | 230700 |
| 2025-12-19 | 10.67 | $315.01 | 177640 |
| 2025-12-18 | 11.21 | $312.24 | 190321 |
| 2025-12-17 | 11.59 | $309.72 | 274252 |
| 2025-12-16 | 11.96 | $313.34 | 347016 |
| 2025-12-15 | 12.49 | $314.13 | 182000 |
| 2025-12-12 | 12.64 | $314.75 | 226800 |
| 2025-12-11 | 12.80 | $318.24 | 227509 |
| 2025-12-10 | 12.67 | $317.43 | 355900 |
| 2025-12-09 | 12.53 | $315.47 | 327104 |
| 2025-12-08 | 12.63 | $315.76 | 235800 |
| 2025-12-05 | 12.74 | $316.71 | 223400 |
| 2025-12-04 | 12.60 | $316.16 | 154300 |
| 2025-12-03 | 12.64 | $316.09 | 185902 |
| 2025-12-02 | 12.72 | $314.90 | 193932 |
| 2025-12-01 | 12.87 | $314.18 | 189330 |
| 2025-11-28 | 13.10 | $315.70 | 119402 |
| 2025-11-26 | 13.20 | $313.94 | 205900 |
| 2025-11-25 | 13.43 | $311.81 | 216300 |
| 2025-11-24 | 14.00 | $308.91 | 253608 |
| 2025-11-21 | 14.47 | $304.11 | 453118 |
| 2025-11-20 | 14.54 | $301.41 | 430000 |
| 2025-11-19 | 14.71 | $306.12 | 752500 |
| 2025-11-18 | 14.23 | $305.02 | 422130 |
| 2025-11-17 | 13.55 | $307.51 | 262900 |
| 2025-11-14 | 13.15 | $310.43 | 409148 |
| 2025-11-13 | 12.78 | $310.47 | 303900 |
| 2025-11-12 | 12.81 | $315.85 | 224500 |
| 2025-11-11 | 13.38 | $315.81 | 142300 |
| 2025-11-10 | 14.08 | $314.98 | 213823 |
| 2025-11-07 | 14.71 | $310.02 | 293300 |
| 2025-11-06 | 14.44 | $309.76 | 243335 |
| 2025-11-05 | 14.69 | $313.08 | 253700 |
| 2025-11-04 | 15.43 | $312.07 | 188795 |
| 2025-11-03 | 16.12 | $315.91 | 190419 |
| 2025-10-31 | 16.58 | $315.54 | 197649 |
| 2025-10-30 | 17.10 | $314.22 | 284900 |
| 2025-10-29 | 17.63 | $317.98 | 449000 |
| 2025-10-28 | 17.87 | $317.63 | 255443 |
| 2025-10-27 | 17.92 | $316.84 | 242200 |
| 2025-10-24 | 18.22 | $312.95 | 168074 |
| 2025-10-23 | 19.09 | $310.47 | 160519 |
| 2025-10-22 | 19.64 | $308.57 | 184026 |
| 2025-10-21 | 20.17 | $310.04 | 151943 |
| 2025-10-20 | 21.13 | $310.33 | 181400 |
| 2025-10-17 | 22.21 | $307.00 | 255316 |
| 2025-10-16 | 22.76 | $305.44 | 318201 |
| 2025-10-15 | 23.34 | $307.58 | 315625 |
| 2025-10-14 | 24.11 | $306.24 | 239700 |
| 2025-10-13 | 24.45 | $306.61 | 182919 |
| 2025-10-10 | 25.34 | $301.90 | 425627 |
| 2025-10-09 | 26.27 | $310.27 | 252100 |
| 2025-10-08 | 26.15 | $311.15 | 207801 |
| 2025-10-07 | 26.08 | $309.22 | 215500 |
| 2025-10-06 | 26.05 | $310.49 | 276100 |
| 2025-10-03 | 25.71 | $309.24 | 159510 |
| 2025-10-02 | 25.36 | $309.25 | 197328 |
| 2025-10-01 | 25.13 | $309.04 | 258749 |
| 2025-09-30 | 24.98 | $307.86 | 266800 |
| 2025-09-29 | 25.03 | $306.87 | 170100 |
| 2025-09-26 | 25.19 | $306.76 | 186200 |
| 2025-09-25 | 25.44 | $304.94 | 210600 |
| 2025-09-24 | 25.96 | $306.36 | 168600 |
| 2025-09-23 | 25.84 | $307.46 | 181224 |
| 2025-09-22 | 25.40 | $309.14 | 155600 |
| 2025-09-19 | 24.88 | $307.86 | 175414 |
| 2025-09-18 | 24.52 | $306.10 | 169022 |
| 2025-09-17 | 24.26 | $304.22 | 314547 |
| 2025-09-16 | 24.23 | $305.03 | 158734 |
| 2025-09-15 | 23.54 | $305.43 | 202207 |
| 2025-09-12 | 22.87 | $303.81 | 154235 |
| 2025-09-11 | 22.28 | $303.88 | 186800 |
| 2025-09-10 | 21.72 | $301.41 | 174300 |
| 2025-09-09 | 21.36 | $300.51 | 158219 |
| 2025-09-08 | 21.25 | $299.67 | 147034 |
| 2025-09-05 | 21.23 | $298.84 | 188600 |
| 2025-09-04 | 21.21 | $299.69 | 184237 |
| 2025-09-03 | 21.41 | $297.19 | 149000 |
| 2025-09-02 | 21.99 | $295.64 | 187202 |
| 2025-08-29 | 22.94 | $298.12 | 360034 |
| 2025-08-28 | 23.04 | $299.73 | 356900 |
| 2025-08-27 | 22.82 | $298.53 | 300700 |
| 2025-08-26 | 22.77 | $297.85 | 664500 |
| 2025-08-25 | 22.86 | $296.53 | 199523 |
| 2025-08-22 | 22.89 | $297.99 | 208852 |
| 2025-08-21 | 22.92 | $293.26 | 151744 |
| 2025-08-20 | 23.65 | $294.39 | 146558 |
| 2025-08-19 | 24.41 | $295.14 | 225500 |
| 2025-08-18 | 24.55 | $296.98 | 139300 |
| 2025-08-15 | 24.12 | $297.02 | 204445 |
| 2025-08-14 | 23.65 | $297.66 | 176149 |
| 2025-08-13 | 23.20 | $297.69 | 154000 |
| 2025-08-12 | 22.71 | $296.88 | 165800 |
| 2025-08-11 | 22.39 | $293.70 | 215600 |
| 2025-08-08 | 22.32 | $294.39 | 113800 |
| 2025-08-07 | 22.34 | $292.22 | 143347 |
| 2025-08-06 | 22.42 | $292.38 | 173700 |
| 2025-08-05 | 22.76 | $290.06 | 151763 |
| 2025-08-04 | 23.19 | $291.55 | 202378 |
| 2025-08-01 | 23.74 | $287.20 | 273900 |
| 2025-07-31 | 24.74 | $292.06 | 219600 |
| 2025-07-30 | 24.46 | $292.91 | 246559 |
| 2025-07-29 | 24.35 | $293.31 | 160507 |
| 2025-07-28 | 23.87 | $294.01 | 151700 |
| 2025-07-25 | 23.17 | $293.96 | 132946 |
| 2025-07-24 | 22.47 | $292.87 | 198700 |
| 2025-07-23 | 21.84 | $292.56 | 187929 |
| 2025-07-22 | 21.29 | $290.15 | 171447 |
| 2025-07-21 | 21.03 | $290.51 | 167538 |
| 2025-07-18 | 20.45 | $289.69 | 203200 |
| 2025-07-17 | 19.98 | $289.94 | 156409 |
| 2025-07-16 | 19.58 | $288.12 | 247128 |
| 2025-07-15 | 19.40 | $287.03 | 597356 |
| 2025-07-14 | 18.80 | $288.34 | 173440 |
| 2025-07-11 | 18.33 | $287.65 | 205400 |
| 2025-07-10 | 17.90 | $288.60 | 160000 |
| 2025-07-09 | 17.29 | $287.90 | 204235 |
| 2025-07-08 | 16.77 | $286.21 | 228700 |
| 2025-07-07 | 16.40 | $286.45 | 281039 |
| 2025-07-03 | 16.01 | $288.60 | 128914 |
| 2025-07-02 | 15.12 | $286.26 | 401617 |
| 2025-07-01 | 14.52 | $285.05 | 687200 |
| 2025-06-30 | 14.01 | $285.30 | 250500 |
| 2025-06-27 | 13.46 | $284.58 | 256224 |
| 2025-06-26 | 12.95 | $283.35 | 239649 |
| 2025-06-25 | 12.68 | $281.41 | 218621 |
| 2025-06-24 | 12.64 | $280.89 | 244800 |
| 2025-06-23 | 12.65 | $277.66 | 323922 |
| 2025-06-20 | 13.21 | $274.83 | 236353 |
| 2025-06-18 | 13.73 | $275.71 | 266148 |
| 2025-06-17 | 14.09 | $275.72 | 256750 |
| 2025-06-16 | 14.47 | $278.30 | 297200 |
| 2025-06-13 | 14.59 | $275.42 | 374024 |
| 2025-06-12 | 14.89 | $278.51 | 177028 |
| 2025-06-11 | 14.87 | $277.56 | 250900 |
| 2025-06-10 | 14.84 | $278.22 | 243317 |
| 2025-06-09 | 14.92 | $276.52 | 159100 |
| 2025-06-06 | 15.11 | $276.69 | 213624 |
| 2025-06-05 | 15.34 | $273.63 | 351353 |
| 2025-06-04 | 15.67 | $275.06 | 173300 |
| 2025-06-03 | 15.72 | $275.01 | 219400 |
| 2025-06-02 | 15.82 | $273.75 | 219445 |
| 2025-05-30 | 16.12 | $271.78 | 359400 |
| 2025-05-29 | 16.55 | $272.06 | 244635 |
| 2025-05-28 | 16.84 | $270.97 | 211678 |
| 2025-05-27 | 17.09 | $272.54 | 208610 |
| 2025-05-23 | 17.43 | $267.25 | 415600 |
| 2025-05-22 | 18.25 | $268.36 | 263240 |
| 2025-05-21 | 18.76 | $268.57 | 362625 |
| 2025-05-20 | 19.30 | $273.17 | 203438 |
| 2025-05-19 | 19.42 | $274.53 | 208144 |
| 2025-05-16 | 19.55 | $273.89 | 219500 |
| 2025-05-15 | 19.74 | $271.95 | 259400 |
| 2025-05-14 | 20.07 | $270.87 | 264048 |
| 2025-05-13 | 20.50 | $270.56 | 267993 |
| 2025-05-12 | 20.95 | $268.54 | 627415 |
| 2025-05-09 | 21.66 | $259.98 | 258639 |
| 2025-05-08 | 22.52 | $260.44 | 768400 |
| 2025-05-07 | 23.43 | $258.47 | 433300 |
| 2025-05-06 | 24.07 | $257.23 | 715520 |
| 2025-05-05 | 24.76 | $259.42 | 370711 |
| 2025-05-02 | 25.68 | $261.12 | 255613 |
| 2025-05-01 | 26.68 | $257.30 | 887536 |
| 2025-04-30 | 27.55 | $255.29 | 294812 |
| 2025-04-29 | 28.12 | $255.05 | 326059 |
| 2025-04-28 | 28.95 | $253.82 | 268240 |
| 2025-04-25 | 29.74 | $253.62 | 281803 |
| 2025-04-24 | 30.47 | $251.67 | 275900 |
| 2025-04-23 | 31.07 | $246.51 | 432300 |
| 2025-04-22 | 31.61 | $242.54 | 582546 |
| 2025-04-21 | 31.45 | $236.43 | 670056 |
| 2025-04-17 | 30.88 | $242.47 | 506858 |
| 2025-04-16 | 30.64 | $241.86 | 578021 |
| 2025-04-15 | 30.39 | $247.24 | 367273 |
| 2025-04-14 | 30.56 | $247.93 | 756956 |
| 2025-04-11 | 30.74 | $245.46 | 6.9M |
| 2025-04-10 | 30.55 | $241.35 | 846002 |
| 2025-04-09 | 30.20 | $250.37 | 1.6M |
| 2025-04-08 | 29.84 | $228.25 | 2.0M |
| 2025-04-07 | 28.31 | $231.64 | 2.5M |
| 2025-04-04 | 26.57 | $232.08 | 2.2M |
| 2025-04-03 | 25.12 | $247.48 | 1.1M |
| 2025-04-02 | 24.38 | $259.65 | 254600 |
| 2025-04-01 | 24.28 | $257.99 | 326404 |
| 2025-03-31 | 23.83 | $257.03 | 477400 |
| 2025-03-28 | 23.18 | $255.47 | 374000 |
| 2025-03-27 | 22.82 | $260.69 | 253212 |
| 2025-03-26 | 22.93 | $262.33 | 850658 |
| 2025-03-25 | 23.27 | $265.86 | 269200 |
| 2025-03-24 | 24.02 | $265.17 | 390310 |
| 2025-03-21 | 24.71 | $260.41 | 277317 |
| 2025-03-20 | 24.60 | $260.22 | 238411 |
| 2025-03-19 | 24.62 | $260.98 | 302500 |
| 2025-03-18 | 24.65 | $257.92 | 511300 |
| 2025-03-17 | 24.15 | $260.80 | 404600 |
| 2025-03-14 | 23.77 | $258.94 | 269829 |
| 2025-03-13 | 22.80 | $253.32 | 402100 |
| 2025-03-12 | 21.28 | $257.11 | 463100 |
| 2025-03-11 | 19.83 | $255.79 | 687400 |
| 2025-03-10 | 18.24 | $257.58 | 473800 |
| 2025-03-07 | 16.69 | $264.89 | 353600 |
| 2025-03-06 | 15.46 | $263.54 | 341537 |
| 2025-03-05 | 14.41 | $268.62 | 378647 |
| 2025-03-04 | 13.47 | $265.72 | 437731 |
| 2025-03-03 | 12.48 | $269.15 | 342200 |
| 2025-02-28 | 11.85 | $273.71 | 286300 |
| 2025-02-27 | 10.92 | $269.05 | 176900 |
| 2025-02-26 | 10.02 | $273.55 | 175962 |
| 2025-02-25 | 9.50 | $273.58 | 236525 |
| 2025-02-24 | 8.81 | $275.05 | 209727 |
| 2025-02-21 | 8.53 | $276.51 | 183215 |
| 2025-02-20 | 8.46 | $281.33 | 187900 |
| 2025-02-19 | 8.82 | $282.66 | 173625 |
| 2025-02-18 | 8.93 | $282.12 | 184301 |
| 2025-02-14 | 9.18 | $281.44 | 162136 |
| 2025-02-13 | 9.40 | $281.37 | 207000 |
| 2025-02-12 | 9.70 | $278.88 | 183308 |
| 2025-02-11 | 9.99 | $279.29 | 225400 |
| 2025-02-10 | 10.45 | $279.32 | 179521 |
| 2025-02-07 | 10.90 | $277.32 | 275919 |
| 2025-02-06 | 11.38 | $279.97 | 199100 |
| 2025-02-05 | 11.71 | $278.88 | 149500 |
| 2025-02-04 | 12.19 | $277.87 | 185300 |
| 2025-02-03 | 12.82 | $275.81 | 354812 |
| 2025-01-31 | 13.36 | $277.77 | 228445 |
| 2025-01-30 | 13.46 | $278.76 | 221000 |
| 2025-01-29 | 13.79 | $277.53 | 202568 |
| 2025-01-28 | 14.32 | $279.07 | 255445 |
| 2025-01-27 | 14.87 | $276.36 | 277600 |
| 2025-01-24 | 15.46 | $280.33 | 151300 |
| 2025-01-23 | 15.51 | $281.28 | 212826 |
| 2025-01-22 | 15.60 | $279.63 | 198061 |
| 2025-01-21 | 15.85 | $278.00 | 271822 |
| 2025-01-17 | 16.42 | $275.31 | 254900 |
| 2025-01-16 | 17.28 | $272.63 | 184653 |
| 2025-01-15 | 17.79 | $273.06 | 189453 |
| 2025-01-14 | 18.28 | $268.22 | 271500 |
| 2025-01-13 | 18.03 | $267.73 | 445000 |
| 2025-01-10 | 17.45 | $267.46 | 473643 |
| 2025-01-08 | 17.01 | $271.94 | 6.5M |
| 2025-01-07 | 16.96 | $271.20 | 310959 |
| 2025-01-06 | 16.99 | $274.39 | 346326 |
| 2025-01-03 | 17.52 | $272.70 | 245711 |
| 2025-01-02 | 17.40 | $269.30 | 318222 |
| 2024-12-31 | 17.07 | $269.70 | 246426 |
| 2024-12-30 | 16.97 | $270.77 | 247513 |
| 2024-12-27 | 16.85 | $274.05 | 252602 |
| 2024-12-26 | 17.20 | $277.01 | 247900 |
| 2024-12-24 | 18.01 | $276.93 | 198143 |
| 2024-12-23 | 18.95 | $273.90 | 273100 |
| 2024-12-20 | 19.35 | $273.18 | 214000 |
| 2024-12-19 | 19.77 | $270.05 | 301143 |
| 2024-12-18 | 19.70 | $269.59 | 293454 |
| 2024-12-17 | 19.63 | $278.45 | 244700 |
| 2024-12-16 | 20.06 | $279.69 | 205432 |
| 2024-12-13 | 20.16 | $278.54 | 154546 |
| 2024-12-12 | 20.35 | $278.53 | 203900 |
| 2024-12-11 | 20.36 | $280.06 | 187209 |
| 2024-12-10 | 20.21 | $277.73 | 181600 |
| 2024-12-09 | 20.29 | $278.69 | 287400 |
| 2024-12-06 | 20.09 | $280.65 | 198308 |
| 2024-12-05 | 19.39 | $279.70 | 212800 |
| 2024-12-04 | 18.70 | $280.16 | 202800 |
| 2024-12-03 | 18.02 | $278.15 | 196200 |
| 2024-12-02 | 17.63 | $278.03 | 217100 |
| 2024-11-29 | 17.21 | $277.34 | 104900 |
| 2024-11-27 | 16.85 | $275.61 | 154800 |
| 2024-11-26 | 16.67 | $276.65 | 250640 |
| 2024-11-25 | 16.38 | $275.17 | 219600 |
| 2024-11-22 | 16.10 | $274.27 | 157915 |
| 2024-11-21 | 16.16 | $273.33 | 204512 |
| 2024-11-20 | 16.34 | $271.73 | 221600 |
| 2024-11-19 | 16.89 | $271.66 | 334934 |
| 2024-11-18 | 17.47 | $270.67 | 209832 |
| 2024-11-15 | 18.23 | $269.45 | 223900 |
| 2024-11-14 | 19.04 | $272.91 | 255321 |
| 2024-11-13 | 19.03 | $274.76 | 215000 |
| 2024-11-12 | 18.69 | $274.67 | 162443 |
| 2024-11-11 | 18.34 | $275.49 | 168308 |
| 2024-11-08 | 17.70 | $275.00 | 175100 |
| 2024-11-07 | 17.09 | $273.87 | 215112 |
| 2024-11-06 | 16.61 | $271.63 | 247900 |
| 2024-11-05 | 16.43 | $264.95 | 135222 |
| 2024-11-04 | 17.02 | $261.64 | 734131 |
| 2024-11-01 | 17.09 | $262.30 | 154524 |
| 2024-10-31 | 17.44 | $261.09 | 195500 |
| 2024-10-30 | 17.81 | $266.27 | 168149 |
| 2024-10-29 | 18.05 | $267.06 | 824242 |
| 2024-10-28 | 18.36 | $266.59 | 140000 |
| 2024-10-25 | 18.40 | $265.81 | 152401 |
| 2024-10-24 | 18.45 | $266.00 | 825600 |
| 2024-10-23 | 18.95 | $265.20 | 179600 |
| 2024-10-22 | 19.47 | $267.87 | 152341 |
| 2024-10-21 | 19.18 | $267.94 | 158426 |
| 2024-10-18 | 18.84 | $268.33 | 174200 |
| 2024-10-17 | 18.17 | $267.29 | 201817 |
| 2024-10-16 | 17.46 | $267.39 | 143621 |
| 2024-10-15 | 16.95 | $266.09 | 204000 |
| 2024-10-14 | 16.42 | $268.32 | 136500 |
| 2024-10-11 | 15.52 | $266.00 | 114900 |
| 2024-10-10 | 14.95 | $264.51 | 129948 |
| 2024-10-09 | 14.60 | $264.74 | 144600 |
| 2024-10-08 | 14.23 | $263.10 | 258554 |
| 2024-10-07 | 14.22 | $260.27 | 180200 |
| 2024-10-04 | 14.38 | $263.01 | 138748 |
| 2024-10-03 | 14.34 | $260.32 | 262110 |
| 2024-10-02 | 14.66 | $260.98 | 164200 |
| 2024-10-01 | 15.01 | $260.95 | 254500 |
| 2024-09-30 | 15.30 | $263.29 | 204834 |
| 2024-09-27 | 15.34 | $262.11 | 130600 |
| 2024-09-26 | 15.12 | $263.40 | 115648 |
| 2024-09-25 | 14.73 | $262.26 | 141800 |
| 2024-09-24 | 14.50 | $262.98 | 173900 |
| 2024-09-23 | 14.28 | $262.22 | 126800 |
| 2024-09-20 | 14.14 | $261.42 | 202900 |
| 2024-09-19 | 14.07 | $262.05 | 161500 |
| 2024-09-18 | 13.87 | $257.56 | 208600 |
| 2024-09-17 | 13.97 | $258.35 | 151736 |
| 2024-09-16 | 14.25 | $258.31 | 149134 |
| 2024-09-13 | 14.80 | $257.94 | 127900 |
| 2024-09-12 | 15.40 | $256.57 | 167402 |
| 2024-09-11 | 16.10 | $254.14 | 174140 |
| 2024-09-10 | 16.48 | $251.74 | 213636 |
| 2024-09-09 | 16.28 | $250.68 | 161200 |
| 2024-09-06 | 15.90 | $247.72 | 226500 |
| 2024-09-05 | 15.50 | $252.21 | 177000 |
| 2024-09-04 | 15.62 | $252.84 | 1.3M |
| 2024-09-03 | 15.91 | $253.17 | 210600 |
| 2024-08-30 | 16.24 | $258.69 | 148700 |
| 2024-08-29 | 16.98 | $256.09 | 234600 |
| 2024-08-28 | 17.80 | $256.01 | 283600 |
| 2024-08-27 | 18.65 | $257.63 | 110731 |
| 2024-08-26 | 19.43 | $257.28 | 134222 |
| 2024-08-23 | 20.20 | $257.87 | 196100 |
| 2024-08-22 | 21.09 | $254.87 | 198030 |
| 2024-08-21 | 22.02 | $257.29 | 213500 |
| 2024-08-20 | 22.77 | $256.17 | 183239 |
| 2024-08-19 | 23.64 | $256.72 | 168600 |
| 2024-08-16 | 24.63 | $254.18 | 160600 |
| 2024-08-15 | 25.86 | $253.87 | 150414 |
| 2024-08-14 | 27.06 | $249.45 | 152616 |
| 2024-08-13 | 27.69 | $248.62 | 149400 |
| 2024-08-12 | 28.13 | $244.64 | 131900 |
| 2024-08-09 | 28.03 | $244.47 | 171813 |
| 2024-08-08 | 27.78 | $243.69 | 233532 |
| 2024-08-07 | 27.26 | $237.83 | 305500 |
| 2024-08-06 | 26.71 | $238.91 | 320668 |
| 2024-08-05 | 25.96 | $236.92 | 531105 |
| 2024-08-02 | 24.57 | $244.24 | 272242 |
| 2024-08-01 | 23.86 | $248.98 | 337900 |
| 2024-07-31 | 23.75 | $252.34 | 149141 |
| 2024-07-30 | 24.27 | $248.49 | 162828 |
| 2024-07-29 | 24.09 | $250.01 | 181100 |
| 2024-07-26 | 24.26 | $249.62 | 135800 |
| 2024-07-25 | 24.44 | $246.89 | 245212 |
| 2024-07-24 | 24.63 | $247.79 | 231931 |
| 2024-07-23 | 25.02 | $253.98 | 337126 |
| 2024-07-22 | 25.83 | $254.59 | 212834 |
| 2024-07-19 | 26.85 | $251.69 | 183000 |
| 2024-07-18 | 28.07 | $253.43 | 257000 |
| 2024-07-17 | 29.06 | $255.54 | 185524 |
| 2024-07-16 | 29.19 | $259.26 | 138945 |
| 2024-07-15 | 28.21 | $257.66 | 186400 |
| 2024-07-12 | 27.21 | $256.80 | 155200 |
| 2024-07-11 | 26.25 | $255.34 | 185000 |
| 2024-07-10 | 25.33 | $257.73 | 153400 |
| 2024-07-09 | 24.16 | $255.11 | 176876 |
| 2024-07-08 | 23.27 | $254.64 | 367650 |
| 2024-07-05 | 22.39 | $254.77 | 152035 |
| 2024-07-03 | 21.56 | $253.15 | 137101 |
| 2024-07-02 | 20.97 | $252.16 | 206521 |
| 2024-07-01 | 20.60 | $250.35 | 198919 |
| 2024-06-28 | 20.59 | $249.62 | 765543 |
| 2024-06-27 | 20.53 | $251.65 | 179443 |
| 2024-06-26 | 19.85 | $251.25 | 179024 |
| 2024-06-25 | 19.21 | $250.88 | 520305 |
| 2024-06-24 | 18.64 | $249.92 | 181400 |
| 2024-06-21 | 18.04 | $250.44 | 179216 |
| 2024-06-20 | 17.52 | $250.89 | 202928 |
| 2024-06-18 | 16.93 | $251.50 | 173916 |
| 2024-06-17 | 16.03 | $250.89 | 146400 |
| 2024-06-14 | 15.09 | $249.26 | 151807 |
| 2024-06-13 | 14.54 | $248.72 | 135133 |
| 2024-06-12 | 13.96 | $248.40 | 164674 |
| 2024-06-11 | 13.24 | $246.20 | 152000 |
| 2024-06-10 | 13.12 | $245.64 | 137022 |
| 2024-06-07 | 13.13 | $244.76 | 162700 |
| 2024-06-06 | 13.15 | $245.20 | 171177 |
| 2024-06-05 | 13.30 | $244.99 | 169108 |
| 2024-06-04 | 13.57 | $241.94 | 200800 |
| 2024-06-03 | 14.09 | $241.93 | 170509 |
| 2024-05-31 | 14.65 | $241.51 | 166237 |
| 2024-05-30 | 15.00 | $239.79 | 125220 |
| 2024-05-29 | 15.76 | $240.88 | 158208 |
| 2024-05-28 | 16.16 | $243.26 | 153200 |
| 2024-05-24 | 16.30 | $243.08 | 141900 |
| 2024-05-23 | 16.49 | $241.32 | 156866 |
| 2024-05-22 | 16.68 | $243.17 | 171729 |
| 2024-05-21 | 16.52 | $243.90 | 119508 |
| 2024-05-20 | 16.16 | $243.48 | 121600 |
| 2024-05-17 | 15.75 | $243.09 | 127940 |
| 2024-05-16 | 15.47 | $242.67 | 182000 |
| 2024-05-15 | 15.05 | $243.08 | 263000 |
| 2024-05-14 | 14.71 | $239.97 | 138300 |
| 2024-05-13 | 14.90 | $239.04 | 140115 |
| 2024-05-10 | 15.20 | $239.01 | 179300 |
| 2024-05-09 | 15.52 | $238.38 | 205300 |
| 2024-05-08 | 16.07 | $237.29 | 252302 |
| 2024-05-07 | 16.86 | $237.30 | 138933 |
| 2024-05-06 | 17.58 | $237.30 | 143016 |
| 2024-05-03 | 18.47 | $234.75 | 217400 |
| 2024-05-02 | 19.07 | $231.94 | 161027 |
| 2024-05-01 | 18.99 | $229.42 | 301933 |
| 2024-04-30 | 18.93 | $230.19 | 314200 |
| 2024-04-29 | 18.99 | $233.91 | 209441 |
| 2024-04-26 | 19.52 | $233.54 | 173200 |
| 2024-04-25 | 19.96 | $231.03 | 273022 |
| 2024-04-24 | 19.80 | $231.94 | 164200 |
| 2024-04-23 | 20.11 | $232.22 | 283900 |
| 2024-04-22 | 20.28 | $229.33 | 231700 |
| 2024-04-19 | 19.97 | $227.27 | 235838 |
| 2024-04-18 | 19.41 | $229.35 | 200700 |
| 2024-04-17 | 19.18 | $229.76 | 317800 |
| 2024-04-16 | 18.99 | $230.96 | 393900 |
| 2024-04-15 | 19.04 | $231.44 | 250457 |
| 2024-04-12 | 19.22 | $234.49 | 210529 |
| 2024-04-11 | 19.92 | $237.94 | 375500 |
| 2024-04-10 | 20.97 | $236.02 | 226100 |
| 2024-04-09 | 21.66 | $238.13 | 202200 |
| 2024-04-08 | 22.62 | $238.16 | 388017 |
| 2024-04-05 | 23.60 | $238.00 | 229006 |
| 2024-04-04 | 24.63 | $235.56 | 209432 |
| 2024-04-03 | 25.72 | $238.43 | 226300 |
| 2024-04-02 | 26.33 | $238.16 | 263312 |
| 2024-04-01 | 27.17 | $239.55 | 290804 |
| 2024-03-28 | 27.49 | $239.76 | 1.1M |
| 2024-03-27 | 27.62 | $240.32 | 264100 |
| 2024-03-26 | 27.83 | $238.19 | 177400 |
| 2024-03-25 | 28.20 | $238.69 | 149800 |
| 2024-03-22 | 28.48 | $239.32 | 188700 |
| 2024-03-21 | 28.61 | $240.49 | 201640 |
| 2024-03-20 | 28.40 | $239.72 | 382545 |
| 2024-03-19 | 28.42 | $237.29 | 237100 |
| 2024-03-18 | 28.79 | $236.20 | 201300 |
| 2024-03-15 | 29.00 | $234.75 | 323433 |
| 2024-03-14 | 29.49 | $236.41 | 215745 |
| 2024-03-13 | 29.77 | $237.02 | 172500 |
| 2024-03-12 | 29.70 | $237.37 | 208413 |
| 2024-03-11 | 29.63 | $234.73 | 165063 |
| 2024-03-08 | 29.92 | $235.03 | 192546 |
| 2024-03-07 | 29.93 | $236.56 | 174827 |
| 2024-03-06 | 30.10 | $234.20 | 259371 |
| 2024-03-05 | 30.56 | $232.90 | 171021 |
| 2024-03-04 | 31.15 | $235.42 | 210822 |
| 2024-03-01 | 30.83 | $235.76 | 286514 |
| 2024-02-29 | 30.56 | $233.64 | 808444 |
| 2024-02-28 | 30.50 | $232.62 | 150300 |
| 2024-02-27 | 30.65 | $233.04 | 174900 |
| 2024-02-26 | 30.80 | $232.53 | 191300 |
| 2024-02-23 | 30.83 | $233.43 | 171400 |
| 2024-02-22 | 30.70 | $233.19 | 222500 |
| 2024-02-21 | 30.67 | $228.39 | 230500 |
| 2024-02-20 | 31.48 | $228.25 | 225300 |
| 2024-02-16 | 32.20 | $229.62 | 196300 |
| 2024-02-15 | 32.35 | $230.79 | 192600 |
| 2024-02-14 | 32.55 | $229.42 | 720500 |
| 2024-02-13 | 32.99 | $227.32 | 287706 |
| 2024-02-12 | 33.73 | $230.44 | 215210 |
| 2024-02-09 | 33.09 | $230.54 | 209222 |
| 2024-02-08 | 32.54 | $229.16 | 142328 |
| 2024-02-07 | 32.18 | $228.91 | 649700 |
| 2024-02-06 | 31.81 | $227.07 | 203439 |
| 2024-02-05 | 31.77 | $226.24 | 493010 |
| 2024-02-02 | 31.75 | $227.10 | 260725 |
| 2024-02-01 | 31.73 | $224.75 | 818700 |
| 2024-01-31 | 32.31 | $222.01 | 295200 |
| 2024-01-30 | 32.93 | $225.54 | 302052 |
| 2024-01-29 | 32.39 | $225.75 | 210300 |
| 2024-01-26 | 31.83 | $223.91 | 192000 |
| 2024-01-25 | 31.43 | $224.21 | 183800 |
| 2024-01-24 | 31.07 | $223.10 | 229247 |
| 2024-01-23 | 30.70 | $222.95 | 178100 |
| 2024-01-22 | 30.60 | $222.19 | 227400 |
| 2024-01-19 | 30.50 | $221.68 | 375310 |
| 2024-01-18 | 30.61 | $218.99 | 230200 |
| 2024-01-17 | 31.27 | $217.02 | 210611 |
| 2024-01-16 | 32.45 | $218.21 | 293800 |
| 2024-01-12 | 33.19 | $219.06 | 162351 |
| 2024-01-11 | 33.60 | $219.01 | 164800 |
| 2024-01-10 | 34.09 | $219.00 | 218002 |
| 2024-01-09 | 34.34 | $217.63 | 184700 |
| 2024-01-08 | 34.86 | $218.05 | 236800 |
| 2024-01-05 | 35.43 | $215.02 | 283449 |
| 2024-01-04 | 36.51 | $214.62 | 362911 |
| 2024-01-03 | 37.53 | $215.33 | 210348 |
| 2024-01-02 | 38.46 | $217.09 | 277645 |
| 2023-12-29 | 39.06 | $218.15 | 871403 |
| 2023-12-28 | 39.12 | $219.10 | 263639 |
| 2023-12-27 | 38.60 | $219.03 | 250600 |
| 2023-12-26 | 38.12 | $218.68 | 233717 |
| 2023-12-22 | 37.62 | $217.75 | 240800 |
| 2023-12-21 | 37.19 | $217.27 | 420919 |
| 2023-12-20 | 36.89 | $215.87 | 241815 |
| 2023-12-19 | 36.43 | $219.17 | 263600 |
| 2023-12-18 | 35.03 | $217.85 | 308840 |
| 2023-12-15 | 33.66 | $216.66 | 318900 |
| 2023-12-14 | 32.35 | $216.92 | 349600 |
| 2023-12-13 | 30.96 | $216.26 | 354500 |
| 2023-12-12 | 29.67 | $213.25 | 221502 |
| 2023-12-11 | 28.73 | $212.36 | 278709 |
| 2023-12-08 | 27.90 | $211.26 | 206411 |
| 2023-12-07 | 27.15 | $210.36 | 167500 |
| 2023-12-06 | 26.53 | $208.90 | 394508 |
| 2023-12-05 | 25.88 | $209.65 | 164348 |
| 2023-12-04 | 25.32 | $209.66 | 235617 |
| 2023-12-01 | 24.78 | $210.88 | 219800 |
| 2023-11-30 | 24.06 | $209.63 | 174115 |
| 2023-11-29 | 23.53 | $208.81 | 196600 |
| 2023-11-28 | 22.85 | $208.79 | 213613 |
| 2023-11-27 | 22.30 | $208.62 | 205860 |
| 2023-11-24 | 21.79 | $209.03 | 68900 |
| 2023-11-22 | 21.15 | $208.81 | 156070 |
| 2023-11-21 | 20.48 | $207.91 | 216527 |
| 2023-11-20 | 19.98 | $208.40 | 197520 |
| 2023-11-17 | 19.46 | $206.66 | 246500 |
| 2023-11-16 | 19.19 | $206.43 | 218000 |
| 2023-11-15 | 18.99 | $206.21 | 319419 |
| 2023-11-14 | 18.70 | $205.84 | 261435 |
| 2023-11-13 | 18.49 | $201.83 | 181237 |
| 2023-11-10 | 19.04 | $201.95 | 224900 |
| 2023-11-09 | 19.66 | $198.84 | 189300 |
| 2023-11-08 | 20.55 | $200.44 | 218800 |
| 2023-11-07 | 21.33 | $200.30 | 178534 |
| 2023-11-06 | 22.20 | $199.51 | 229800 |
| 2023-11-03 | 23.28 | $199.25 | 190700 |
| 2023-11-02 | 24.41 | $197.26 | 360712 |
| 2023-11-01 | 25.27 | $193.68 | 320308 |
| 2023-10-31 | 25.31 | $191.48 | 274138 |
| 2023-10-30 | 24.67 | $190.27 | 247655 |
| 2023-10-27 | 23.72 | $188.00 | 408400 |
| 2023-10-26 | 22.36 | $188.85 | 353778 |
| 2023-10-25 | 21.05 | $191.20 | 336700 |
| 2023-10-24 | 20.02 | $194.05 | 176920 |
| 2023-10-23 | 19.21 | $192.58 | 269740 |
| 2023-10-20 | 18.28 | $192.94 | 263139 |
| 2023-10-19 | 17.57 | $195.38 | 248804 |
| 2023-10-18 | 17.21 | $197.11 | 208335 |
| 2023-10-17 | 17.15 | $199.80 | 182834 |
| 2023-10-16 | 17.48 | $199.90 | 231600 |
| 2023-10-13 | 17.94 | $197.72 | 190828 |
| 2023-10-12 | 18.34 | $198.88 | 328635 |
| 2023-10-11 | 18.91 | $200.08 | 124117 |
| 2023-10-10 | 19.74 | $199.27 | 287500 |
| 2023-10-09 | 20.62 | $198.11 | 210200 |
| 2023-10-06 | 21.00 | $196.94 | 248600 |
| 2023-10-05 | 21.14 | $194.50 | 278987 |
| 2023-10-04 | 20.41 | $194.51 | 294700 |
| 2023-10-03 | 19.63 | $193.06 | 252100 |
| 2023-10-02 | 18.81 | $195.79 | 183700 |
| 2023-09-29 | 18.31 | $195.69 | 884937 |
| 2023-09-28 | 17.91 | $196.28 | 215400 |
| 2023-09-27 | 17.26 | $195.17 | 333556 |
| 2023-09-26 | 16.17 | $195.09 | 297200 |
| 2023-09-25 | 15.22 | $198.02 | 207943 |
| 2023-09-22 | 14.51 | $197.25 | 213021 |
| 2023-09-21 | 13.88 | $197.62 | 222025 |
| 2023-09-20 | 13.31 | $201.56 | 214100 |
| 2023-09-19 | 13.63 | $203.56 | 181900 |
| 2023-09-18 | 14.17 | $204.03 | 135500 |
| 2023-09-15 | 14.73 | $203.75 | 205800 |
| 2023-09-14 | 15.27 | $206.31 | 152454 |
| 2023-09-13 | 15.40 | $204.71 | 140137 |
| 2023-09-12 | 15.92 | $204.36 | 169100 |
| 2023-09-11 | 16.43 | $205.69 | 155500 |
| 2023-09-08 | 16.82 | $204.18 | 142824 |
| 2023-09-07 | 17.44 | $203.88 | 139712 |
| 2023-09-06 | 18.28 | $204.45 | 146848 |
| 2023-09-05 | 18.99 | $205.83 | 116800 |
| 2023-09-01 | 19.00 | $206.53 | 130025 |
| 2023-08-31 | 18.95 | $206.16 | 144400 |
| 2023-08-30 | 18.97 | $206.31 | 159800 |
| 2023-08-29 | 19.12 | $205.44 | 208428 |
| 2023-08-28 | 19.51 | $202.57 | 145200 |
| 2023-08-25 | 20.42 | $201.25 | 163700 |
| 2023-08-24 | 21.09 | $199.88 | 181500 |
| 2023-08-23 | 22.02 | $202.74 | 235700 |
| 2023-08-22 | 23.07 | $200.44 | 235608 |
| 2023-08-21 | 24.04 | $201.02 | 230224 |
| 2023-08-18 | 24.92 | $199.66 | 312100 |
| 2023-08-17 | 25.44 | $199.47 | 214000 |
| 2023-08-16 | 26.33 | $201.12 | 231606 |
| 2023-08-15 | 27.65 | $202.61 | 139823 |
| 2023-08-14 | 28.63 | $204.88 | 194800 |
| 2023-08-11 | 29.34 | $203.70 | 141137 |
| 2023-08-10 | 30.26 | $204.02 | 217500 |
| 2023-08-09 | 30.99 | $203.82 | 121515 |
| 2023-08-08 | 32.05 | $205.35 | 362416 |
| 2023-08-07 | 33.12 | $206.20 | 140100 |
| 2023-08-04 | 33.80 | $204.52 | 196100 |
| 2023-08-03 | 34.52 | $205.44 | 173900 |
| 2023-08-02 | 35.49 | $206.08 | 156521 |
| 2023-08-01 | 36.19 | $209.06 | 141819 |
| 2023-07-31 | 35.72 | $209.59 | 124742 |
| 2023-07-28 | 35.12 | $209.21 | 203100 |
| 2023-07-27 | 34.53 | $207.17 | 187422 |
| 2023-07-26 | 33.91 | $208.50 | 168411 |
| 2023-07-25 | 33.46 | $208.53 | 155535 |
| 2023-07-24 | 32.99 | $207.91 | 134126 |
| 2023-07-21 | 32.63 | $207.11 | 173805 |
| 2023-07-20 | 32.31 | $206.97 | 643610 |
| 2023-07-19 | 31.97 | $208.39 | 253400 |
| 2023-07-18 | 31.07 | $208.09 | 186800 |
| 2023-07-17 | 30.23 | $206.46 | 188535 |
| 2023-07-14 | 29.54 | $205.73 | 216300 |
| 2023-07-13 | 28.86 | $205.85 | 168400 |
| 2023-07-12 | 28.22 | $204.08 | 195705 |
| 2023-07-11 | 27.76 | $202.54 | 151600 |
| 2023-07-10 | 27.62 | $201.10 | 143710 |
| 2023-07-07 | 27.78 | $200.53 | 149800 |
| 2023-07-06 | 27.87 | $200.98 | 156600 |
| 2023-07-05 | 28.20 | $202.71 | 234900 |
| 2023-07-03 | 27.77 | $203.09 | 92400 |
| 2023-06-30 | 27.19 | $202.72 | 181600 |
| 2023-06-29 | 26.58 | $200.31 | 179044 |
| 2023-06-28 | 26.42 | $199.66 | 899146 |
| 2023-06-27 | 26.31 | $199.44 | 154200 |
| 2023-06-26 | 26.26 | $197.23 | 175300 |
| 2023-06-23 | 26.42 | $198.12 | 136600 |
| 2023-06-22 | 26.35 | $200.29 | 244203 |
| 2023-06-21 | 25.90 | $199.54 | 164700 |
| 2023-06-20 | 25.28 | $200.72 | 176508 |
| 2023-06-16 | 24.52 | $201.66 | 225300 |
| 2023-06-15 | 23.07 | $202.40 | 214933 |
| 2023-06-14 | 21.61 | $199.86 | 212547 |
| 2023-06-13 | 20.37 | $199.72 | 163900 |
| 2023-06-12 | 19.18 | $198.28 | 198000 |
| 2023-06-09 | 18.17 | $196.66 | 260102 |
| 2023-06-08 | 17.24 | $196.18 | 116217 |
| 2023-06-07 | 16.46 | $194.85 | 151200 |
| 2023-06-06 | 15.60 | $195.79 | 181933 |
| 2023-06-05 | 14.76 | $195.30 | 200560 |
| 2023-06-02 | 13.78 | $195.69 | 239523 |
| 2023-06-01 | 12.82 | $192.87 | 175326 |
| 2023-05-31 | 12.25 | $190.91 | 176519 |
| 2023-05-30 | 12.00 | $191.91 | 183248 |
| 2023-05-26 | 11.42 | $191.87 | 226820 |
| 2023-05-25 | 10.98 | $189.11 | 267700 |
| 2023-05-24 | 11.00 | $187.74 | 177533 |
| 2023-05-23 | 11.36 | $189.04 | 188300 |
| 2023-05-22 | 11.26 | $191.20 | 148200 |
| 2023-05-19 | 10.56 | $191.05 | 170517 |
| 2023-05-18 | 9.82 | $191.40 | 218262 |
| 2023-05-17 | 9.15 | $189.49 | 178314 |
| 2023-05-16 | 8.81 | $187.20 | 174812 |
| 2023-05-15 | 8.82 | $188.57 | 186310 |
| 2023-05-12 | 8.80 | $187.93 | 163004 |
| 2023-05-11 | 8.79 | $188.21 | 148110 |
| 2023-05-10 | 8.90 | $188.52 | 158322 |
| 2023-05-09 | 9.02 | $187.50 | 174500 |
| 2023-05-08 | 9.37 | $188.33 | 145014 |
| 2023-05-05 | 9.64 | $188.19 | 176800 |
| 2023-05-04 | 9.92 | $184.84 | 200800 |
| 2023-05-03 | 9.98 | $186.07 | 178543 |
| 2023-05-02 | 10.44 | $187.25 | 251100 |
| 2023-05-01 | 10.93 | $189.47 | 164000 |
| 2023-04-28 | 10.72 | $189.53 | 145033 |
| 2023-04-27 | 10.66 | $188.03 | 148500 |
| 2023-04-26 | 10.91 | $184.38 | 215148 |
| 2023-04-25 | 11.25 | $185.10 | 259732 |
| 2023-04-24 | 11.83 | $188.12 | 158842 |
| 2023-04-21 | 11.84 | $187.95 | 191324 |
| 2023-04-20 | 11.87 | $187.89 | 158600 |
| 2023-04-19 | 11.89 | $188.97 | 170026 |
| 2023-04-18 | 11.66 | $188.97 | 224639 |
| 2023-04-17 | 11.30 | $188.82 | 219820 |
| 2023-04-14 | 11.08 | $188.22 | 158638 |
| 2023-04-13 | 10.85 | $188.65 | 176811 |
| 2023-04-12 | 10.71 | $186.15 | 184926 |
| 2023-04-11 | 10.71 | $186.85 | 246408 |
| 2023-04-10 | 10.53 | $186.84 | 221801 |
| 2023-04-06 | 10.46 | $186.69 | 208505 |
| 2023-04-05 | 10.41 | $185.97 | 215700 |
| 2023-04-04 | 10.42 | $186.50 | 169505 |
| 2023-04-03 | 10.25 | $187.50 | 621200 |
| 2023-03-31 | 9.96 | $186.81 | 236500 |
| 2023-03-30 | 9.76 | $184.30 | 164963 |
| 2023-03-29 | 9.95 | $183.11 | 442817 |
| 2023-03-28 | 10.37 | $180.51 | 288500 |
| 2023-03-27 | 10.57 | $180.91 | 208100 |
| 2023-03-24 | 10.94 | $180.52 | 346235 |
| 2023-03-23 | 11.07 | $179.43 | 209105 |
| 2023-03-22 | 11.27 | $179.74 | 239250 |
| 2023-03-21 | 11.72 | $182.80 | 176161 |
| 2023-03-20 | 12.20 | $180.37 | 194003 |
| 2023-03-17 | 12.53 | $178.81 | 358201 |
| 2023-03-16 | 12.87 | $180.86 | 463460 |
| 2023-03-15 | 13.24 | $177.77 | 460600 |
| 2023-03-14 | 13.02 | $178.83 | 246300 |
| 2023-03-13 | 13.01 | $175.73 | 295900 |
| 2023-03-10 | 12.69 | $175.96 | 391715 |
| 2023-03-09 | 12.61 | $178.72 | 200700 |
| 2023-03-08 | 12.99 | $182.16 | 170233 |
| 2023-03-07 | 13.44 | $181.82 | 207300 |
| 2023-03-06 | 13.82 | $184.69 | 167703 |
| 2023-03-03 | 13.61 | $184.59 | 185300 |
| 2023-03-02 | 13.62 | $181.63 | 300600 |
| 2023-03-01 | 14.11 | $180.16 | 234624 |
| 2023-02-28 | 14.81 | $181.02 | 377313 |
| 2023-02-27 | 15.26 | $181.63 | 170736 |
| 2023-02-24 | 15.71 | $180.92 | 213000 |
| 2023-02-23 | 16.51 | $182.94 | 275029 |
| 2023-02-22 | 17.10 | $181.99 | 231826 |
| 2023-02-21 | 17.82 | $182.22 | 165842 |
| 2023-02-17 | 18.44 | $185.97 | 180962 |
| 2023-02-16 | 18.58 | $186.56 | 172200 |
| 2023-02-15 | 18.27 | $189.20 | 294732 |
| 2023-02-14 | 17.82 | $188.38 | 160500 |
| 2023-02-13 | 17.34 | $188.42 | 125300 |
| 2023-02-10 | 16.99 | $186.08 | 184739 |
| 2023-02-09 | 16.90 | $185.81 | 228228 |
| 2023-02-08 | 16.74 | $187.54 | 216300 |
| 2023-02-07 | 16.16 | $189.54 | 157100 |
| 2023-02-06 | 15.54 | $187.05 | 151732 |
| 2023-02-03 | 15.20 | $188.19 | 236600 |
| 2023-02-02 | 14.56 | $190.36 | 238238 |
| 2023-02-01 | 13.69 | $187.39 | 250189 |
| 2023-01-31 | 13.05 | $185.47 | 210900 |
| 2023-01-30 | 12.81 | $182.68 | 332000 |
| 2023-01-27 | 12.65 | $185.17 | 213200 |
| 2023-01-26 | 12.23 | $184.66 | 134819 |
| 2023-01-25 | 12.00 | $182.45 | 224400 |
| 2023-01-24 | 12.05 | $182.43 | 156758 |
| 2023-01-23 | 11.70 | $182.72 | 232900 |
| 2023-01-20 | 11.33 | $180.43 | 316900 |
| 2023-01-19 | 11.39 | $177.05 | 239300 |
| 2023-01-18 | 11.84 | $178.37 | 363102 |
| 2023-01-17 | 11.96 | $181.28 | 295525 |
| 2023-01-13 | 11.53 | $181.53 | 227400 |
| 2023-01-12 | 11.17 | $180.84 | 232437 |
| 2023-01-11 | 10.83 | $180.17 | 223500 |
| 2023-01-10 | 10.65 | $177.80 | 152340 |
| 2023-01-09 | 10.84 | $176.64 | 221500 |
| 2023-01-06 | 10.97 | $176.53 | 300316 |
| 2023-01-05 | 11.44 | $172.79 | 313700 |
| 2023-01-04 | 11.55 | $174.79 | 371823 |
| 2023-01-03 | 11.76 | $173.46 | 324300 |
| 2022-12-30 | 11.98 | $174.20 | 562600 |
| 2022-12-29 | 11.88 | $174.56 | 519800 |
| 2022-12-28 | 11.81 | $171.63 | 772733 |
| 2022-12-27 | 11.64 | $173.65 | 410700 |
| 2022-12-23 | 11.67 | $174.39 | 367747 |
| 2022-12-22 | 11.69 | $173.45 | 513234 |
| 2022-12-21 | 11.72 | $176.71 | 314600 |
| 2022-12-20 | 12.31 | $174.16 | 443600 |
| 2022-12-19 | 12.61 | $173.74 | 352434 |
| 2022-12-16 | 12.95 | $175.54 | 536805 |
| 2022-12-15 | 13.50 | $177.60 | 425100 |
| 2022-12-14 | 13.99 | $182.24 | 244100 |
| 2022-12-13 | 13.82 | $183.30 | 473515 |
| 2022-12-12 | 13.43 | $181.85 | 617731 |
| 2022-12-09 | 13.74 | $179.28 | 203637 |
| 2022-12-08 | 14.18 | $180.62 | 290123 |
| 2022-12-07 | 14.67 | $179.19 | 224238 |
| 2022-12-06 | 15.33 | $179.52 | 287209 |
| 2022-12-05 | 16.02 | $182.27 | 274245 |
| 2022-12-02 | 16.23 | $185.66 | 1.1M |
| 2022-12-01 | 16.19 | $185.90 | 386000 |
| 2022-11-30 | 15.86 | $185.93 | 297800 |
| 2022-11-29 | 15.63 | $180.11 | 230812 |
| 2022-11-28 | 16.05 | $180.53 | 301544 |
| 2022-11-25 | 16.35 | $183.34 | 74631 |
| 2022-11-23 | 16.11 | $183.42 | 207800 |
| 2022-11-22 | 15.85 | $182.20 | 194915 |
| 2022-11-21 | 15.75 | $179.82 | 205048 |
| 2022-11-18 | 15.91 | $180.65 | 310400 |
| 2022-11-17 | 16.03 | $179.88 | 307032 |
| 2022-11-16 | 16.30 | $180.46 | 400300 |
| 2022-11-15 | 16.16 | $182.07 | 270415 |
| 2022-11-14 | 16.00 | $180.43 | 359210 |
| 2022-11-11 | 15.96 | $182.02 | 297100 |
| 2022-11-10 | 15.95 | $180.17 | 446129 |
| 2022-11-09 | 16.19 | $170.57 | 406900 |
| 2022-11-08 | 16.71 | $174.24 | 473130 |
| 2022-11-07 | 17.54 | $173.24 | 382300 |
| 2022-11-04 | 18.09 | $171.62 | 904500 |
| 2022-11-03 | 18.54 | $169.44 | 686614 |
| 2022-11-02 | 18.68 | $171.22 | 437512 |
| 2022-11-01 | 19.19 | $175.74 | 339000 |
| 2022-10-31 | 20.02 | $176.46 | 348748 |
| 2022-10-28 | 21.08 | $177.66 | 440506 |
| 2022-10-27 | 22.18 | $173.66 | 843300 |
| 2022-10-26 | 23.02 | $174.44 | 588700 |
| 2022-10-25 | 24.02 | $175.87 | 357500 |
| 2022-10-24 | 24.91 | $172.96 | 443203 |
| 2022-10-21 | 25.41 | $170.92 | 638818 |
| 2022-10-20 | 25.48 | $167.06 | 716900 |
| 2022-10-19 | 25.38 | $168.36 | 902900 |
| 2022-10-18 | 25.32 | $169.64 | 766200 |
| 2022-10-17 | 25.37 | $167.55 | 450903 |
| 2022-10-14 | 24.74 | $163.27 | 905597 |
| 2022-10-13 | 24.08 | $167.18 | 1.2M |
| 2022-10-12 | 23.17 | $162.98 | 642900 |
| 2022-10-11 | 22.56 | $163.47 | 1.4M |
| 2022-10-10 | 21.92 | $164.68 | 446448 |
| 2022-10-07 | 21.35 | $166.00 | 805433 |
| 2022-10-06 | 20.90 | $170.89 | 880046 |
| 2022-10-05 | 21.04 | $172.55 | 776314 |
| 2022-10-04 | 21.19 | $173.15 | 633136 |
| 2022-10-03 | 21.42 | $167.75 | 717082 |
| 2022-09-30 | 20.81 | $163.56 | 1.3M |
| 2022-09-29 | 19.94 | $166.01 | 1.6M |
| 2022-09-28 | 19.12 | $169.44 | 943140 |
| 2022-09-27 | 18.41 | $166.13 | 1.1M |
| 2022-09-26 | 17.47 | $166.46 | 901100 |
| 2022-09-23 | 16.56 | $168.23 | 1.2M |
| 2022-09-22 | 15.62 | $172.10 | 710900 |
| 2022-09-21 | 15.16 | $173.49 | 283911 |
| 2022-09-20 | 14.90 | $176.57 | 674406 |
| 2022-09-19 | 14.84 | $178.56 | 220934 |
| 2022-09-16 | 14.84 | $177.25 | 603889 |
| 2022-09-15 | 14.68 | $178.71 | 256827 |
| 2022-09-14 | 14.80 | $180.75 | 259902 |
| 2022-09-13 | 15.06 | $180.02 | 316529 |
| 2022-09-12 | 15.36 | $188.28 | 246914 |
| 2022-09-09 | 15.59 | $186.25 | 298615 |
| 2022-09-08 | 16.09 | $183.25 | 300900 |
| 2022-09-07 | 16.76 | $181.93 | 492023 |
| 2022-09-06 | 17.29 | $178.69 | 473340 |
| 2022-09-02 | 17.46 | $179.40 | 341726 |
| 2022-09-01 | 17.75 | $181.26 | 836040 |
| 2022-08-31 | 17.66 | $180.90 | 394734 |
| 2022-08-30 | 17.88 | $182.27 | 370200 |
| 2022-08-29 | 18.18 | $184.26 | 257200 |
| 2022-08-26 | 18.83 | $185.48 | 283718 |
| 2022-08-25 | 19.80 | $192.02 | 222444 |
| 2022-08-24 | 20.10 | $189.24 | 174800 |
| 2022-08-23 | 20.74 | $188.66 | 184200 |
| 2022-08-22 | 21.41 | $189.07 | 213400 |
| 2022-08-19 | 22.06 | $193.19 | 579738 |
| 2022-08-18 | 21.97 | $195.82 | 141800 |
| 2022-08-17 | 21.39 | $195.46 | 147700 |
| 2022-08-16 | 20.78 | $196.95 | 175820 |
| 2022-08-15 | 19.89 | $196.64 | 190600 |
| 2022-08-12 | 19.05 | $195.78 | 227500 |
| 2022-08-11 | 18.29 | $192.44 | 391500 |
| 2022-08-10 | 17.57 | $192.58 | 222292 |
| 2022-08-09 | 17.07 | $188.43 | 177230 |
| 2022-08-08 | 16.99 | $189.35 | 233000 |
| 2022-08-05 | 16.72 | $189.48 | 144000 |
| 2022-08-04 | 16.66 | $189.80 | 259320 |
| 2022-08-03 | 16.35 | $189.81 | 243200 |
| 2022-08-02 | 16.02 | $186.76 | 271050 |
| 2022-08-01 | 15.84 | $187.80 | 202611 |
| 2022-07-29 | 15.55 | $188.21 | 187920 |
| 2022-07-28 | 15.27 | $185.61 | 278200 |
| 2022-07-27 | 15.31 | $183.28 | 457436 |
| 2022-07-26 | 15.58 | $178.52 | 397730 |
| 2022-07-25 | 16.36 | $180.82 | 374481 |
| 2022-07-22 | 16.99 | $180.69 | 307700 |
| 2022-07-21 | 17.66 | $182.57 | 390901 |
| 2022-07-20 | 18.45 | $180.62 | 323366 |
| 2022-07-19 | 19.40 | $179.41 | 431700 |
| 2022-07-18 | 20.14 | $174.60 | 531809 |
| 2022-07-15 | 20.69 | $176.04 | 307800 |
| 2022-07-14 | 20.98 | $172.74 | 1.2M |
| 2022-07-13 | 20.79 | $173.28 | 754408 |
| 2022-07-12 | 20.78 | $174.11 | 396307 |
| 2022-07-11 | 20.98 | $175.74 | 254800 |
| 2022-07-08 | 21.43 | $177.95 | 444052 |
| 2022-07-07 | 22.04 | $178.09 | 332300 |
| 2022-07-06 | 22.63 | $175.32 | 556939 |
| 2022-07-05 | 22.96 | $174.82 | 414700 |
| 2022-07-01 | 23.06 | $174.20 | 603600 |
| 2022-06-30 | 23.10 | $172.35 | 1.1M |
| 2022-06-29 | 23.07 | $173.91 | 465800 |
| 2022-06-28 | 23.31 | $174.11 | 663349 |
| 2022-06-27 | 23.64 | $177.82 | 511616 |
| 2022-06-24 | 24.33 | $178.44 | 634030 |
| 2022-06-23 | 24.97 | $173.04 | 787500 |
| 2022-06-22 | 24.93 | $171.84 | 886814 |
| 2022-06-21 | 24.88 | $172.05 | 592300 |
| 2022-06-17 | 24.67 | $167.83 | 954300 |
| 2022-06-16 | 23.92 | $167.29 | 2.2M |
| 2022-06-15 | 23.14 | $173.13 | 886300 |
| 2022-06-14 | 22.58 | $170.54 | 1.3M |
| 2022-06-13 | 21.56 | $171.08 | 716538 |
| 2022-06-10 | 20.56 | $178.09 | 489896 |
| 2022-06-09 | 20.10 | $183.57 | 523000 |
| 2022-06-08 | 20.16 | $188.17 | 335410 |
| 2022-06-07 | 20.72 | $190.06 | 252365 |
| 2022-06-06 | 21.31 | $188.14 | 316100 |
| 2022-06-03 | 22.10 | $187.64 | 310500 |
| 2022-06-02 | 22.78 | $190.82 | 479918 |
| 2022-06-01 | 23.49 | $187.13 | 431427 |
| 2022-05-31 | 24.15 | $188.62 | 402400 |
| 2022-05-27 | 25.00 | $189.83 | 292500 |
| 2022-05-26 | 25.86 | $185.12 | 953448 |
| 2022-05-25 | 26.24 | $181.50 | 612804 |
| 2022-05-24 | 26.13 | $179.64 | 607500 |
| 2022-05-23 | 25.66 | $181.38 | 629000 |
| 2022-05-20 | 25.31 | $178.14 | 681804 |
| 2022-05-19 | 24.66 | $178.11 | 564353 |
| 2022-05-18 | 24.21 | $179.02 | 784121 |
| 2022-05-17 | 23.85 | $186.47 | 465900 |
| 2022-05-16 | 23.98 | $182.79 | 422500 |
| 2022-05-13 | 23.80 | $183.69 | 604439 |
| 2022-05-12 | 23.58 | $179.09 | 1.6M |
| 2022-05-11 | 22.77 | $179.13 | 1.7M |
| 2022-05-10 | 22.16 | $182.35 | 1.1M |
| 2022-05-09 | 21.63 | $181.86 | 746300 |
| 2022-05-06 | 21.14 | $188.23 | 943418 |
| 2022-05-05 | 21.04 | $189.45 | 733700 |
| 2022-05-04 | 21.14 | $196.73 | 993400 |
| 2022-05-03 | 21.46 | $191.08 | 831248 |
| 2022-05-02 | 21.00 | $190.33 | 837300 |
| 2022-04-29 | 20.27 | $189.07 | 471786 |
| 2022-04-28 | 19.75 | $196.33 | 787542 |
| 2022-04-27 | 19.49 | $191.45 | 753505 |
| 2022-04-26 | 18.62 | $191.15 | 640305 |
| 2022-04-25 | 17.75 | $196.83 | 534922 |
| 2022-04-22 | 16.98 | $195.61 | 434732 |
| 2022-04-21 | 16.44 | $201.06 | 285517 |
| 2022-04-20 | 16.51 | $204.34 | 250000 |
| 2022-04-19 | 17.05 | $204.77 | 252700 |
| 2022-04-18 | 17.49 | $201.25 | 258000 |
| 2022-04-14 | 17.41 | $201.51 | 312817 |
| 2022-04-13 | 17.48 | $204.10 | 370400 |
| 2022-04-12 | 17.52 | $201.53 | 307463 |
| 2022-04-11 | 17.56 | $202.44 | 328900 |
| 2022-04-08 | 17.76 | $205.85 | 246241 |
| 2022-04-07 | 18.39 | $206.55 | 398234 |
| 2022-04-06 | 19.04 | $205.63 | 471710 |
| 2022-04-05 | 19.62 | $207.91 | 296600 |
| 2022-04-04 | 20.64 | $210.78 | 224300 |
| 2022-04-01 | 21.51 | $209.06 | 182045 |
| 2022-03-31 | 22.61 | $208.49 | 329405 |
| 2022-03-30 | 23.68 | $211.29 | 916938 |
| 2022-03-29 | 24.46 | $212.87 | 640250 |
| 2022-03-28 | 25.24 | $210.00 | 565837 |
| 2022-03-25 | 26.46 | $208.36 | 492000 |
| 2022-03-24 | 27.75 | $207.47 | 966800 |
| 2022-03-23 | 28.96 | $204.52 | 451345 |
| 2022-03-22 | 30.12 | $207.79 | 492400 |
| 2022-03-21 | 31.51 | $205.14 | 408200 |
| 2022-03-18 | 32.70 | $205.40 | 512000 |
| 2022-03-17 | 33.86 | $202.91 | 445108 |
| 2022-03-16 | 34.72 | $200.23 | 332811 |
| 2022-03-15 | 35.20 | $195.49 | 290200 |
| 2022-03-14 | 34.93 | $191.25 | 474700 |
| 2022-03-11 | 34.45 | $193.14 | 290829 |
| 2022-03-10 | 34.10 | $195.72 | 396818 |
| 2022-03-09 | 33.54 | $196.85 | 488848 |
| 2022-03-08 | 33.03 | $191.39 | 641746 |
| 2022-03-07 | 32.27 | $192.79 | 421200 |
| 2022-03-04 | 31.60 | $198.87 | 383290 |
| 2022-03-03 | 31.20 | $200.71 | 274800 |
| 2022-03-02 | 31.01 | $202.11 | 392831 |
| 2022-03-01 | 30.74 | $198.42 | 409212 |
| 2022-02-28 | 30.27 | $201.63 | 391300 |
| 2022-02-25 | 29.90 | $201.96 | 626407 |
| 2022-02-24 | 29.47 | $197.49 | 1.3M |
| 2022-02-23 | 28.30 | $194.30 | 1.0M |
| 2022-02-22 | 27.41 | $197.98 | 590101 |
| 2022-02-18 | 26.65 | $200.23 | 436300 |
| 2022-02-17 | 26.07 | $201.78 | 296909 |
| 2022-02-16 | 25.66 | $206.37 | 370700 |
| 2022-02-15 | 25.48 | $206.30 | 289502 |
| 2022-02-14 | 25.37 | $202.85 | 255414 |
| 2022-02-11 | 24.84 | $203.53 | 406400 |
| 2022-02-10 | 24.43 | $207.78 | 218026 |
| 2022-02-09 | 24.38 | $211.48 | 283035 |
| 2022-02-08 | 24.71 | $208.17 | 233735 |
| 2022-02-07 | 24.52 | $206.46 | 200349 |
| 2022-02-04 | 24.37 | $207.18 | 266016 |
| 2022-02-03 | 24.21 | $205.80 | 331800 |
| 2022-02-02 | 24.10 | $210.96 | 336143 |
| 2022-02-01 | 24.37 | $209.42 | 461200 |
| 2022-01-31 | 24.37 | $207.77 | 410433 |
| 2022-01-28 | 24.07 | $203.66 | 789916 |
| 2022-01-27 | 22.93 | $198.56 | 638435 |
| 2022-01-26 | 21.80 | $199.77 | 1.3M |
| 2022-01-25 | 20.61 | $200.25 | 766843 |
| 2022-01-24 | 18.96 | $202.99 | 1.1M |
| 2022-01-21 | 17.22 | $202.14 | 983147 |
| 2022-01-20 | 16.01 | $206.23 | 297139 |
| 2022-01-19 | 15.13 | $208.60 | 498752 |
| 2022-01-18 | 14.47 | $210.70 | 322465 |
| 2022-01-14 | 13.99 | $214.64 | 226500 |
| 2022-01-13 | 13.78 | $214.52 | 298030 |
| 2022-01-12 | 13.80 | $217.87 | 236141 |
| 2022-01-11 | 14.28 | $217.31 | 376102 |
| 2022-01-10 | 14.49 | $215.23 | 457216 |
| 2022-01-07 | 14.29 | $215.55 | 245109 |
| 2022-01-06 | 14.72 | $216.46 | 299600 |
| 2022-01-05 | 15.24 | $216.70 | 400100 |
| 2022-01-04 | 16.03 | $221.24 | 228238 |
| 2022-01-03 | 16.08 | $221.63 | 490700 |
| 2021-12-31 | 16.28 | $221.02 | 1.1M |
| 2021-12-30 | 16.37 | $220.97 | 214500 |
| 2021-12-29 | 16.35 | $221.71 | 224700 |
| 2021-12-28 | 16.38 | $221.40 | 266310 |
| 2021-12-27 | 16.34 | $221.75 | 202207 |
| 2021-12-23 | 16.41 | $219.55 | 209107 |
| 2021-12-22 | 16.71 | $218.26 | 287100 |
| 2021-12-21 | 17.35 | $216.12 | 264800 |
| 2021-12-20 | 18.13 | $212.09 | 396600 |
| 2021-12-17 | 18.17 | $214.62 | 274900 |
| 2021-12-16 | 18.74 | $216.42 | 329607 |
| 2021-12-15 | 19.66 | $218.53 | 374043 |
| 2021-12-14 | 20.57 | $215.15 | 257000 |
| 2021-12-13 | 20.94 | $216.85 | 210400 |
| 2021-12-10 | 21.97 | $218.67 | 333100 |
| 2021-12-09 | 23.10 | $216.97 | 1.3M |
| 2021-12-08 | 24.22 | $218.75 | 134444 |
| 2021-12-07 | 25.45 | $217.84 | 196200 |
| 2021-12-06 | 26.69 | $213.28 | 291700 |
| 2021-12-03 | 26.96 | $210.97 | 294500 |
| 2021-12-02 | 27.25 | $213.04 | 348711 |
| 2021-12-01 | 27.74 | $209.91 | 353300 |
| 2021-11-30 | 28.27 | $212.90 | 342629 |
| 2021-11-29 | 29.36 | $217.09 | 236100 |
| 2021-11-26 | 30.59 | $214.58 | 263614 |
| 2021-11-24 | 32.18 | $219.01 | 226335 |
| 2021-11-23 | 32.98 | $218.43 | 322041 |
| 2021-11-22 | 33.89 | $218.28 | 192600 |
| 2021-11-19 | 34.36 | $219.31 | 600300 |
| 2021-11-18 | 34.46 | $219.73 | 168646 |
| 2021-11-17 | 34.61 | $219.29 | 204041 |
| 2021-11-16 | 34.55 | $219.92 | 154537 |
| 2021-11-15 | 34.50 | $218.92 | 238739 |
| 2021-11-12 | 34.60 | $218.85 | 131502 |
| 2021-11-11 | 34.77 | $217.10 | 149233 |
| 2021-11-10 | 35.16 | $216.97 | 194342 |
| 2021-11-09 | 35.56 | $218.94 | 253200 |
| 2021-11-08 | 35.36 | $219.63 | 144109 |
| 2021-11-05 | 34.79 | $219.18 | 143478 |
| 2021-11-04 | 34.19 | $218.55 | 244804 |
| 2021-11-03 | 33.76 | $217.62 | 191866 |
| 2021-11-02 | 33.44 | $216.19 | 189300 |
| 2021-11-01 | 33.29 | $215.41 | 233519 |
| 2021-10-29 | 33.19 | $215.10 | 190800 |
| 2021-10-28 | 33.20 | $214.63 | 136705 |
| 2021-10-27 | 33.29 | $212.42 | 208187 |
| 2021-10-26 | 33.46 | $213.72 | 146600 |
| 2021-10-25 | 33.34 | $213.53 | 160214 |
| 2021-10-22 | 33.38 | $212.39 | 184500 |
| 2021-10-21 | 33.51 | $212.86 | 164408 |
| 2021-10-20 | 33.66 | $212.19 | 197610 |
| 2021-10-19 | 33.91 | $211.35 | 151660 |
| 2021-10-18 | 34.29 | $209.81 | 188701 |
| 2021-10-15 | 34.90 | $209.04 | 243042 |
| 2021-10-14 | 35.64 | $207.50 | 189514 |
| 2021-10-13 | 36.65 | $203.99 | 160610 |
| 2021-10-12 | 38.26 | $203.09 | 214240 |
| 2021-10-11 | 39.89 | $203.39 | 126600 |
| 2021-10-08 | 41.48 | $204.86 | 165000 |
| 2021-10-07 | 42.91 | $205.36 | 144041 |
| 2021-10-06 | 44.33 | $203.54 | 390900 |
| 2021-10-05 | 46.30 | $202.52 | 244517 |
| 2021-10-04 | 48.19 | $200.26 | 359300 |
| 2021-10-01 | 50.29 | $203.23 | 406602 |
| 2021-09-30 | 52.37 | $200.92 | 389085 |
| 2021-09-29 | 54.41 | $203.08 | 439238 |
| 2021-09-28 | 56.17 | $202.88 | 322900 |
| 2021-09-27 | 58.01 | $207.33 | 143900 |
| 2021-09-24 | 59.05 | $208.02 | 198843 |
| 2021-09-23 | 60.15 | $208.38 | 251325 |
| 2021-09-22 | 61.27 | $205.90 | 341400 |
| 2021-09-21 | 62.65 | $204.04 | 491000 |
| 2021-09-20 | 64.22 | $203.96 | 453922 |
| 2021-09-17 | 65.93 | $207.63 | 144800 |
| 2021-09-16 | 66.47 | $209.48 | 320700 |
| 2021-09-15 | 66.87 | $209.69 | 159700 |
| 2021-09-14 | 67.30 | $207.94 | 322983 |
| 2021-09-13 | 67.75 | $209.06 | 188400 |
| 2021-09-10 | 68.12 | $208.73 | 164714 |
| 2021-09-09 | 68.37 | $210.35 | 230655 |
| 2021-09-08 | 68.27 | $211.10 | 539425 |
| 2021-09-07 | 68.18 | $211.52 | 405800 |
| 2021-09-03 | 67.89 | $212.29 | 327117 |
| 2021-09-02 | 67.48 | $212.27 | 207511 |
| 2021-09-01 | 67.05 | $211.66 | 152016 |
| 2021-08-31 | 66.60 | $211.49 | 377800 |
| 2021-08-30 | 66.14 | $211.84 | 154353 |
| 2021-08-27 | 65.65 | $210.87 | 145300 |
| 2021-08-26 | 65.17 | $209.08 | 141678 |
| 2021-08-25 | 64.68 | $210.25 | 265357 |
| 2021-08-24 | 64.05 | $209.81 | 148900 |
| 2021-08-23 | 63.40 | $209.34 | 205000 |
| 2021-08-20 | 62.72 | $207.47 | 197239 |
| 2021-08-19 | 62.04 | $205.77 | 265504 |
| 2021-08-18 | 61.35 | $205.57 | 167101 |
| 2021-08-17 | 60.41 | $207.77 | 168129 |
| 2021-08-16 | 59.31 | $209.11 | 144102 |
| 2021-08-13 | 58.05 | $208.76 | 169700 |
| 2021-08-12 | 56.55 | $208.39 | 262400 |
| 2021-08-11 | 54.99 | $207.72 | 135900 |
| 2021-08-10 | 53.34 | $207.29 | 145900 |
| 2021-08-09 | 51.61 | $207.31 | 128926 |
| 2021-08-06 | 49.79 | $207.35 | 114700 |
| 2021-08-05 | 47.85 | $207.16 | 123340 |
| 2021-08-04 | 45.81 | $205.76 | 212600 |
| 2021-08-03 | 43.67 | $206.66 | 205200 |
| 2021-08-02 | 41.41 | $204.99 | 234140 |
| 2021-07-30 | 38.99 | $205.48 | 280700 |
| 2021-07-29 | 36.44 | $206.61 | 181500 |
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