Is Vanguard Extended Market ETF (VXF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Vanguard Extended Market ETF (VXF) research center and poll results.
AMEX : VXF
Vanguard Extended Market ETF — Technical Indicators
$234.96 USD
-$1.91 (-0.81%)
- Volume
- 163.65K
- Average Volume
- 434.19K
- Market Capitalization
- $98.22B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $247.67
- Year Low
- $191.17
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
238.74
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
129.99
Average
173.81
Maximum
241.39
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 238.74 | $235.24 | 144991 |
| 2026-07-30 | 239.14 | $236.87 | 254200 |
| 2026-07-29 | 239.54 | $233.61 | 302500 |
| 2026-07-28 | 240.17 | $237.54 | 185100 |
| 2026-07-27 | 240.50 | $237.62 | 260316 |
| 2026-07-24 | 240.71 | $236.13 | 242641 |
| 2026-07-23 | 240.92 | $236.79 | 252700 |
| 2026-07-22 | 241.04 | $237.87 | 281534 |
| 2026-07-21 | 241.09 | $239.40 | 284050 |
| 2026-07-20 | 241.16 | $236.42 | 388024 |
| 2026-07-17 | 241.39 | $238.18 | 449121 |
| 2026-07-16 | 241.35 | $239.53 | 231441 |
| 2026-07-15 | 241.33 | $240.29 | 279528 |
| 2026-07-14 | 241.38 | $240.24 | 421753 |
| 2026-07-13 | 241.29 | $239.19 | 253431 |
| 2026-07-10 | 241.20 | $241.44 | 337000 |
| 2026-07-09 | 240.65 | $242.74 | 433604 |
| 2026-07-08 | 240.22 | $239.34 | 337400 |
| 2026-07-07 | 239.93 | $241.56 | 304200 |
| 2026-07-06 | 239.45 | $244.77 | 286500 |
| 2026-07-02 | 239.20 | $243.24 | 364645 |
| 2026-07-01 | 238.90 | $244.88 | 331843 |
| 2026-06-30 | 238.64 | $246.21 | 633200 |
| 2026-06-29 | 238.18 | $244.18 | 422641 |
| 2026-06-26 | 237.79 | $241.71 | 550000 |
| 2026-06-25 | 237.52 | $240.47 | 354900 |
| 2026-06-24 | 237.19 | $239.19 | 415735 |
| 2026-06-23 | 236.96 | $238.78 | 334673 |
| 2026-06-22 | 236.56 | $240.84 | 461200 |
| 2026-06-18 | 235.94 | $241.07 | 2.8M |
| 2026-06-17 | 235.25 | $237.37 | 708500 |
| 2026-06-16 | 234.49 | $239.13 | 574003 |
| 2026-06-15 | 233.74 | $241.31 | 385583 |
| 2026-06-12 | 232.90 | $238.41 | 361600 |
| 2026-06-11 | 232.44 | $237.36 | 620400 |
| 2026-06-10 | 231.95 | $230.49 | 448067 |
| 2026-06-09 | 231.80 | $234.17 | 660345 |
| 2026-06-08 | 231.56 | $233.49 | 647300 |
| 2026-06-05 | 231.36 | $231.90 | 810118 |
| 2026-06-04 | 231.21 | $239.87 | 838900 |
| 2026-06-03 | 230.83 | $237.19 | 443414 |
| 2026-06-02 | 230.44 | $239.63 | 427900 |
| 2026-06-01 | 229.78 | $237.04 | 420603 |
| 2026-05-29 | 229.28 | $236.40 | 265219 |
| 2026-05-28 | 228.77 | $236.19 | 450201 |
| 2026-05-27 | 228.06 | $233.93 | 309364 |
| 2026-05-26 | 227.53 | $234.54 | 335332 |
| 2026-05-22 | 227.10 | $230.82 | 282634 |
| 2026-05-21 | 226.83 | $228.57 | 404749 |
| 2026-05-20 | 226.67 | $227.18 | 371500 |
| 2026-05-19 | 226.65 | $222.26 | 314822 |
| 2026-05-18 | 226.83 | $223.98 | 385934 |
| 2026-05-15 | 227.02 | $224.60 | 293711 |
| 2026-05-14 | 227.09 | $229.12 | 243645 |
| 2026-05-13 | 226.71 | $227.61 | 452200 |
| 2026-05-12 | 226.38 | $227.44 | 356200 |
| 2026-05-11 | 226.02 | $229.51 | 261613 |
| 2026-05-08 | 225.43 | $229.50 | 482421 |
| 2026-05-07 | 224.66 | $228.84 | 283801 |
| 2026-05-06 | 223.96 | $232.34 | 526246 |
| 2026-05-05 | 223.08 | $229.28 | 311700 |
| 2026-05-04 | 222.08 | $226.43 | 402200 |
| 2026-05-01 | 221.22 | $227.12 | 219300 |
| 2026-04-30 | 220.27 | $226.06 | 251200 |
| 2026-04-29 | 219.33 | $222.03 | 257000 |
| 2026-04-28 | 218.52 | $223.42 | 201000 |
| 2026-04-27 | 217.30 | $225.84 | 252800 |
| 2026-04-24 | 216.05 | $225.53 | 204014 |
| 2026-04-23 | 215.03 | $225.35 | 327000 |
| 2026-04-22 | 214.18 | $226.74 | 212204 |
| 2026-04-21 | 213.15 | $225.92 | 346691 |
| 2026-04-20 | 212.18 | $227.72 | 419544 |
| 2026-04-17 | 210.90 | $225.92 | 379800 |
| 2026-04-16 | 209.95 | $221.64 | 278540 |
| 2026-04-15 | 209.18 | $221.03 | 206941 |
| 2026-04-14 | 208.57 | $220.10 | 215724 |
| 2026-04-13 | 207.92 | $217.85 | 433340 |
| 2026-04-10 | 207.27 | $214.00 | 189900 |
| 2026-04-09 | 206.84 | $214.87 | 217804 |
| 2026-04-08 | 206.60 | $214.79 | 299000 |
| 2026-04-07 | 206.38 | $209.23 | 469000 |
| 2026-04-06 | 206.48 | $209.19 | 475126 |
| 2026-04-02 | 206.48 | $208.22 | 533000 |
| 2026-04-01 | 206.72 | $207.23 | 577500 |
| 2026-03-31 | 207.16 | $205.80 | 821500 |
| 2026-03-30 | 207.59 | $198.95 | 656200 |
| 2026-03-27 | 208.54 | $201.00 | 691900 |
| 2026-03-26 | 209.31 | $205.09 | 514100 |
| 2026-03-25 | 210.02 | $208.39 | 550000 |
| 2026-03-24 | 210.49 | $206.14 | 1.3M |
| 2026-03-23 | 211.00 | $206.36 | 844323 |
| 2026-03-20 | 211.38 | $202.23 | 742866 |
| 2026-03-19 | 212.17 | $206.92 | 693907 |
| 2026-03-18 | 212.73 | $206.20 | 319903 |
| 2026-03-17 | 213.31 | $208.85 | 801314 |
| 2026-03-16 | 213.68 | $207.05 | 409100 |
| 2026-03-13 | 214.15 | $204.91 | 521600 |
| 2026-03-12 | 214.59 | $205.46 | 636900 |
| 2026-03-11 | 215.23 | $210.00 | 325500 |
| 2026-03-10 | 215.70 | $210.38 | 328229 |
| 2026-03-09 | 216.16 | $211.20 | 813708 |
| 2026-03-06 | 216.50 | $209.14 | 398700 |
| 2026-03-05 | 216.57 | $213.15 | 475920 |
| 2026-03-04 | 216.62 | $215.98 | 317352 |
| 2026-03-03 | 216.57 | $214.36 | 538700 |
| 2026-03-02 | 216.62 | $218.02 | 451432 |
| 2026-02-27 | 216.42 | $216.42 | 319216 |
| 2026-02-26 | 216.47 | $219.28 | 412391 |
| 2026-02-25 | 216.42 | $217.68 | 206600 |
| 2026-02-24 | 216.51 | $216.48 | 292000 |
| 2026-02-23 | 216.65 | $213.80 | 443242 |
| 2026-02-20 | 216.93 | $218.06 | 825633 |
| 2026-02-19 | 217.14 | $218.12 | 500016 |
| 2026-02-18 | 217.29 | $217.82 | 368400 |
| 2026-02-17 | 217.29 | $216.38 | 501042 |
| 2026-02-13 | 217.52 | $216.28 | 288500 |
| 2026-02-12 | 217.78 | $213.85 | 497800 |
| 2026-02-11 | 218.06 | $218.10 | 306700 |
| 2026-02-10 | 218.12 | $219.45 | 1.4M |
| 2026-02-09 | 218.10 | $219.57 | 269456 |
| 2026-02-06 | 218.06 | $217.96 | 1.0M |
| 2026-02-05 | 218.02 | $210.57 | 292233 |
| 2026-02-04 | 218.33 | $214.25 | 657935 |
| 2026-02-03 | 218.50 | $214.93 | 363244 |
| 2026-02-02 | 218.49 | $215.35 | 431046 |
| 2026-01-30 | 218.31 | $214.06 | 426800 |
| 2026-01-29 | 218.06 | $217.34 | 412900 |
| 2026-01-28 | 217.75 | $218.42 | 228500 |
| 2026-01-27 | 217.44 | $219.45 | 222938 |
| 2026-01-26 | 217.13 | $219.17 | 293300 |
| 2026-01-23 | 216.86 | $219.44 | 325100 |
| 2026-01-22 | 216.57 | $222.28 | 299100 |
| 2026-01-21 | 216.18 | $221.09 | 334045 |
| 2026-01-20 | 215.77 | $217.77 | 372260 |
| 2026-01-16 | 215.41 | $221.14 | 248300 |
| 2026-01-15 | 214.81 | $221.32 | 324100 |
| 2026-01-14 | 214.30 | $219.54 | 510622 |
| 2026-01-13 | 213.92 | $219.22 | 271200 |
| 2026-01-12 | 213.65 | $219.22 | 342718 |
| 2026-01-09 | 213.55 | $218.73 | 341593 |
| 2026-01-08 | 213.39 | $217.20 | 454400 |
| 2026-01-07 | 213.16 | $216.75 | 453713 |
| 2026-01-06 | 212.96 | $217.63 | 469849 |
| 2026-01-05 | 212.73 | $214.77 | 946000 |
| 2026-01-02 | 212.65 | $211.63 | 327326 |
| 2025-12-31 | 212.67 | $209.12 | 247507 |
| 2025-12-30 | 212.67 | $211.16 | 183700 |
| 2025-12-29 | 212.58 | $212.09 | 567333 |
| 2025-12-26 | 212.52 | $213.38 | 385200 |
| 2025-12-24 | 212.31 | $213.79 | 256707 |
| 2025-12-23 | 212.01 | $213.49 | 400536 |
| 2025-12-22 | 211.52 | $214.54 | 330300 |
| 2025-12-19 | 210.81 | $212.90 | 442548 |
| 2025-12-18 | 209.99 | $210.59 | 421800 |
| 2025-12-17 | 209.49 | $209.17 | 398400 |
| 2025-12-16 | 209.06 | $211.15 | 713924 |
| 2025-12-15 | 208.51 | $211.93 | 542358 |
| 2025-12-12 | 208.12 | $213.72 | 701200 |
| 2025-12-11 | 207.66 | $217.28 | 521600 |
| 2025-12-10 | 207.30 | $215.42 | 1.6M |
| 2025-12-09 | 207.03 | $212.66 | 1.8M |
| 2025-12-08 | 206.91 | $212.70 | 1.1M |
| 2025-12-05 | 206.68 | $213.06 | 520900 |
| 2025-12-04 | 206.32 | $213.24 | 568823 |
| 2025-12-03 | 206.13 | $211.95 | 244400 |
| 2025-12-02 | 205.88 | $209.17 | 330843 |
| 2025-12-01 | 205.98 | $209.37 | 1.0M |
| 2025-11-28 | 206.10 | $210.83 | 261543 |
| 2025-11-26 | 206.03 | $209.25 | 293400 |
| 2025-11-25 | 206.17 | $207.82 | 325216 |
| 2025-11-24 | 206.45 | $203.65 | 580000 |
| 2025-11-21 | 207.02 | $200.34 | 751845 |
| 2025-11-20 | 207.68 | $196.46 | 396123 |
| 2025-11-19 | 208.44 | $200.62 | 340343 |
| 2025-11-18 | 208.85 | $200.51 | 525832 |
| 2025-11-17 | 209.43 | $200.14 | 382100 |
| 2025-11-14 | 210.02 | $204.22 | 398716 |
| 2025-11-13 | 210.24 | $204.47 | 418545 |
| 2025-11-12 | 210.49 | $210.10 | 274800 |
| 2025-11-11 | 210.61 | $210.13 | 200900 |
| 2025-11-10 | 210.68 | $210.22 | 240800 |
| 2025-11-07 | 210.66 | $208.00 | 424223 |
| 2025-11-06 | 210.50 | $205.97 | 303626 |
| 2025-11-05 | 210.77 | $209.30 | 283476 |
| 2025-11-04 | 210.95 | $207.09 | 343805 |
| 2025-11-03 | 211.11 | $211.12 | 488105 |
| 2025-10-31 | 211.19 | $211.74 | 268285 |
| 2025-10-30 | 211.21 | $209.44 | 398288 |
| 2025-10-29 | 211.31 | $212.11 | 386331 |
| 2025-10-28 | 211.21 | $213.43 | 448343 |
| 2025-10-27 | 211.00 | $215.05 | 264539 |
| 2025-10-24 | 210.74 | $213.54 | 201700 |
| 2025-10-23 | 210.52 | $211.63 | 484800 |
| 2025-10-22 | 210.31 | $208.83 | 401674 |
| 2025-10-21 | 210.33 | $212.14 | 236500 |
| 2025-10-20 | 210.31 | $211.79 | 199194 |
| 2025-10-17 | 210.35 | $208.70 | 312518 |
| 2025-10-16 | 210.52 | $209.38 | 533716 |
| 2025-10-15 | 210.71 | $212.63 | 192700 |
| 2025-10-14 | 210.54 | $211.48 | 297616 |
| 2025-10-13 | 210.42 | $209.73 | 364405 |
| 2025-10-10 | 210.40 | $204.87 | 609300 |
| 2025-10-09 | 210.60 | $211.46 | 326100 |
| 2025-10-08 | 210.57 | $212.75 | 311700 |
| 2025-10-07 | 210.32 | $210.28 | 470499 |
| 2025-10-06 | 210.19 | $212.88 | 216425 |
| 2025-10-03 | 209.99 | $212.10 | 323100 |
| 2025-10-02 | 209.77 | $211.42 | 403600 |
| 2025-10-01 | 209.53 | $210.01 | 333107 |
| 2025-09-30 | 209.25 | $209.34 | 569700 |
| 2025-09-29 | 209.02 | $209.74 | 364632 |
| 2025-09-26 | 208.83 | $209.22 | 394149 |
| 2025-09-25 | 208.72 | $207.44 | 359100 |
| 2025-09-24 | 208.64 | $209.21 | 397922 |
| 2025-09-23 | 208.42 | $211.72 | 408132 |
| 2025-09-22 | 208.01 | $212.67 | 456634 |
| 2025-09-19 | 207.63 | $212.09 | 383400 |
| 2025-09-18 | 206.96 | $213.07 | 428200 |
| 2025-09-17 | 206.24 | $209.29 | 773746 |
| 2025-09-16 | 205.75 | $209.11 | 526838 |
| 2025-09-15 | 205.35 | $209.41 | 646600 |
| 2025-09-12 | 204.89 | $208.84 | 292323 |
| 2025-09-11 | 204.50 | $210.82 | 580600 |
| 2025-09-10 | 204.12 | $207.64 | 324534 |
| 2025-09-09 | 203.76 | $207.84 | 514845 |
| 2025-09-08 | 203.17 | $208.81 | 1.6M |
| 2025-09-05 | 202.56 | $207.79 | 241500 |
| 2025-09-04 | 202.03 | $206.60 | 498207 |
| 2025-09-03 | 201.56 | $204.32 | 445137 |
| 2025-09-02 | 201.19 | $204.85 | 268302 |
| 2025-08-29 | 200.82 | $205.82 | 641905 |
| 2025-08-28 | 200.21 | $207.08 | 396500 |
| 2025-08-27 | 199.74 | $205.88 | 457900 |
| 2025-08-26 | 199.38 | $204.76 | 728855 |
| 2025-08-25 | 199.10 | $203.49 | 673900 |
| 2025-08-22 | 198.94 | $205.01 | 468155 |
| 2025-08-21 | 198.71 | $198.77 | 326737 |
| 2025-08-20 | 198.73 | $198.75 | 255905 |
| 2025-08-19 | 198.84 | $199.44 | 534496 |
| 2025-08-18 | 198.80 | $200.98 | 1.2M |
| 2025-08-15 | 198.61 | $200.38 | 203624 |
| 2025-08-14 | 198.52 | $200.90 | 524239 |
| 2025-08-13 | 198.41 | $203.30 | 822383 |
| 2025-08-12 | 198.06 | $200.44 | 399900 |
| 2025-08-11 | 197.76 | $196.07 | 397100 |
| 2025-08-08 | 197.83 | $196.60 | 335622 |
| 2025-08-07 | 197.80 | $197.13 | 583014 |
| 2025-08-06 | 197.85 | $197.13 | 459135 |
| 2025-08-05 | 197.88 | $197.04 | 310600 |
| 2025-08-04 | 197.83 | $197.33 | 654500 |
| 2025-08-01 | 197.74 | $193.64 | 423100 |
| 2025-07-31 | 197.93 | $197.75 | 346587 |
| 2025-07-30 | 197.83 | $198.78 | 364681 |
| 2025-07-29 | 197.57 | $199.15 | 276215 |
| 2025-07-28 | 197.25 | $200.21 | 261100 |
| 2025-07-25 | 196.82 | $200.45 | 195100 |
| 2025-07-24 | 196.37 | $199.13 | 518800 |
| 2025-07-23 | 195.88 | $200.85 | 578400 |
| 2025-07-22 | 195.39 | $198.64 | 762737 |
| 2025-07-21 | 194.89 | $197.36 | 923900 |
| 2025-07-18 | 194.35 | $198.49 | 2.3M |
| 2025-07-17 | 193.79 | $198.64 | 1.8M |
| 2025-07-16 | 193.16 | $196.29 | 470643 |
| 2025-07-15 | 192.73 | $194.45 | 1.4M |
| 2025-07-14 | 192.28 | $197.57 | 2.2M |
| 2025-07-11 | 191.82 | $195.91 | 395314 |
| 2025-07-10 | 191.47 | $198.15 | 884434 |
| 2025-07-09 | 191.03 | $197.73 | 293700 |
| 2025-07-08 | 190.60 | $196.07 | 831431 |
| 2025-07-07 | 190.22 | $195.53 | 1.4M |
| 2025-07-03 | 189.77 | $197.50 | 393104 |
| 2025-07-02 | 189.21 | $195.67 | 763700 |
| 2025-07-01 | 188.74 | $193.58 | 821055 |
| 2025-06-30 | 188.24 | $192.71 | 607724 |
| 2025-06-27 | 187.77 | $191.72 | 324500 |
| 2025-06-26 | 187.36 | $191.37 | 301818 |
| 2025-06-25 | 186.96 | $189.29 | 281822 |
| 2025-06-24 | 186.74 | $191.18 | 443400 |
| 2025-06-23 | 186.22 | $188.49 | 589635 |
| 2025-06-20 | 185.86 | $186.68 | 270403 |
| 2025-06-18 | 185.58 | $187.22 | 869100 |
| 2025-06-17 | 185.51 | $186.04 | 289700 |
| 2025-06-16 | 185.53 | $187.74 | 522700 |
| 2025-06-13 | 185.49 | $185.36 | 331024 |
| 2025-06-12 | 185.47 | $188.44 | 1.3M |
| 2025-06-11 | 185.29 | $188.84 | 1.1M |
| 2025-06-10 | 185.12 | $189.50 | 1.1M |
| 2025-06-09 | 184.83 | $188.98 | 798105 |
| 2025-06-06 | 184.24 | $188.61 | 1.0M |
| 2025-06-05 | 183.68 | $186.41 | 485600 |
| 2025-06-04 | 183.06 | $186.39 | 1.1M |
| 2025-06-03 | 182.42 | $186.22 | 463800 |
| 2025-06-02 | 181.87 | $183.58 | 293300 |
| 2025-05-30 | 181.48 | $183.28 | 358700 |
| 2025-05-29 | 180.92 | $183.59 | 505446 |
| 2025-05-28 | 180.28 | $183.32 | 273923 |
| 2025-05-27 | 179.70 | $184.97 | 351316 |
| 2025-05-23 | 178.98 | $180.71 | 323904 |
| 2025-05-22 | 178.45 | $181.38 | 509200 |
| 2025-05-21 | 177.86 | $181.00 | 386510 |
| 2025-05-20 | 177.08 | $185.92 | 306100 |
| 2025-05-19 | 175.90 | $186.30 | 395000 |
| 2025-05-16 | 174.50 | $186.91 | 371844 |
| 2025-05-15 | 173.25 | $184.98 | 1.0M |
| 2025-05-14 | 172.03 | $184.86 | 390012 |
| 2025-05-13 | 170.91 | $185.43 | 387651 |
| 2025-05-12 | 169.76 | $183.84 | 515806 |
| 2025-05-09 | 168.60 | $177.13 | 416730 |
| 2025-05-08 | 167.65 | $177.37 | 368527 |
| 2025-05-07 | 167.07 | $174.01 | 260900 |
| 2025-05-06 | 165.89 | $173.58 | 313400 |
| 2025-05-05 | 164.92 | $175.22 | 479570 |
| 2025-05-02 | 163.92 | $175.79 | 415706 |
| 2025-05-01 | 163.33 | $172.08 | 318900 |
| 2025-04-30 | 163.55 | $170.85 | 280320 |
| 2025-04-29 | 163.66 | $171.73 | 306500 |
| 2025-04-28 | 163.69 | $170.60 | 522000 |
| 2025-04-25 | 163.81 | $170.00 | 351124 |
| 2025-04-24 | 164.14 | $169.54 | 351200 |
| 2025-04-23 | 164.60 | $165.44 | 516667 |
| 2025-04-22 | 165.38 | $162.43 | 621424 |
| 2025-04-21 | 166.36 | $158.14 | 719109 |
| 2025-04-17 | 167.32 | $161.89 | 623500 |
| 2025-04-16 | 168.09 | $160.66 | 608800 |
| 2025-04-15 | 168.99 | $162.44 | 558074 |
| 2025-04-14 | 169.65 | $162.39 | 759200 |
| 2025-04-11 | 170.41 | $160.66 | 546148 |
| 2025-04-10 | 171.13 | $158.20 | 758000 |
| 2025-04-09 | 171.74 | $165.73 | 1.3M |
| 2025-04-08 | 172.14 | $150.43 | 1.1M |
| 2025-04-07 | 173.26 | $154.14 | 2.1M |
| 2025-04-04 | 174.19 | $155.35 | 1.9M |
| 2025-04-03 | 175.37 | $163.98 | 853841 |
| 2025-04-02 | 176.09 | $176.31 | 380900 |
| 2025-04-01 | 176.43 | $173.18 | 454670 |
| 2025-03-31 | 176.82 | $172.26 | 420749 |
| 2025-03-28 | 177.36 | $172.98 | 295600 |
| 2025-03-27 | 178.10 | $176.64 | 505851 |
| 2025-03-26 | 178.54 | $178.71 | 476500 |
| 2025-03-25 | 179.01 | $181.08 | 360000 |
| 2025-03-24 | 179.34 | $182.12 | 516400 |
| 2025-03-21 | 179.69 | $177.21 | 1.1M |
| 2025-03-20 | 180.36 | $177.41 | 513555 |
| 2025-03-19 | 181.32 | $178.62 | 784200 |
| 2025-03-18 | 182.35 | $175.60 | 388100 |
| 2025-03-17 | 183.59 | $177.57 | 507700 |
| 2025-03-14 | 184.69 | $175.05 | 647346 |
| 2025-03-13 | 185.90 | $170.36 | 512835 |
| 2025-03-12 | 187.24 | $173.81 | 533100 |
| 2025-03-11 | 188.46 | $172.86 | 860706 |
| 2025-03-10 | 189.80 | $172.68 | 905852 |
| 2025-03-07 | 191.10 | $178.94 | 567929 |
| 2025-03-06 | 192.19 | $178.47 | 658234 |
| 2025-03-05 | 193.31 | $183.13 | 811100 |
| 2025-03-04 | 194.10 | $180.87 | 1.0M |
| 2025-03-03 | 194.92 | $183.06 | 556628 |
| 2025-02-28 | 195.73 | $187.83 | 671900 |
| 2025-02-27 | 196.38 | $185.38 | 367800 |
| 2025-02-26 | 197.04 | $188.20 | 402714 |
| 2025-02-25 | 197.57 | $187.53 | 463500 |
| 2025-02-24 | 198.08 | $189.16 | 644400 |
| 2025-02-21 | 198.65 | $190.65 | 509500 |
| 2025-02-20 | 199.17 | $196.66 | 344250 |
| 2025-02-19 | 199.35 | $199.19 | 333242 |
| 2025-02-18 | 199.43 | $200.47 | 279400 |
| 2025-02-14 | 199.28 | $199.51 | 226556 |
| 2025-02-13 | 199.11 | $199.20 | 393400 |
| 2025-02-12 | 198.89 | $197.12 | 287900 |
| 2025-02-11 | 198.61 | $198.20 | 358925 |
| 2025-02-10 | 198.16 | $199.68 | 313138 |
| 2025-02-07 | 197.63 | $198.80 | 244102 |
| 2025-02-06 | 197.30 | $200.67 | 247315 |
| 2025-02-05 | 196.88 | $200.85 | 223900 |
| 2025-02-04 | 196.58 | $199.01 | 262045 |
| 2025-02-03 | 196.32 | $197.29 | 475516 |
| 2025-01-31 | 195.98 | $199.26 | 304322 |
| 2025-01-30 | 195.51 | $200.71 | 319907 |
| 2025-01-29 | 194.99 | $198.60 | 264135 |
| 2025-01-28 | 194.66 | $198.92 | 254400 |
| 2025-01-27 | 194.45 | $197.62 | 387615 |
| 2025-01-24 | 194.25 | $200.53 | 250300 |
| 2025-01-23 | 193.82 | $201.04 | 265300 |
| 2025-01-22 | 193.42 | $200.23 | 355800 |
| 2025-01-21 | 192.92 | $200.88 | 390700 |
| 2025-01-17 | 192.43 | $197.42 | 352682 |
| 2025-01-16 | 192.55 | $196.14 | 526428 |
| 2025-01-15 | 192.85 | $194.84 | 295900 |
| 2025-01-14 | 193.16 | $191.49 | 851623 |
| 2025-01-13 | 193.67 | $189.29 | 389814 |
| 2025-01-10 | 194.39 | $188.96 | 335021 |
| 2025-01-08 | 195.02 | $192.18 | 269200 |
| 2025-01-07 | 195.60 | $192.42 | 303227 |
| 2025-01-06 | 196.28 | $194.76 | 378000 |
| 2025-01-03 | 196.78 | $193.74 | 278324 |
| 2025-01-02 | 197.45 | $190.50 | 598300 |
| 2024-12-31 | 198.16 | $189.98 | 248336 |
| 2024-12-30 | 198.91 | $190.18 | 328800 |
| 2024-12-27 | 199.65 | $192.10 | 328000 |
| 2024-12-26 | 200.27 | $194.62 | 283031 |
| 2024-12-24 | 200.78 | $193.79 | 182329 |
| 2024-12-23 | 201.39 | $191.87 | 387453 |
| 2024-12-20 | 201.97 | $192.94 | 382600 |
| 2024-12-19 | 202.32 | $190.36 | 615100 |
| 2024-12-18 | 202.64 | $191.02 | 560758 |
| 2024-12-17 | 202.88 | $199.77 | 243139 |
| 2024-12-16 | 202.59 | $202.20 | 469616 |
| 2024-12-13 | 202.13 | $200.98 | 259920 |
| 2024-12-12 | 201.87 | $201.82 | 226600 |
| 2024-12-11 | 201.67 | $203.56 | 219700 |
| 2024-12-10 | 201.45 | $201.61 | 442911 |
| 2024-12-09 | 201.45 | $203.76 | 301074 |
| 2024-12-06 | 201.17 | $205.96 | 292800 |
| 2024-12-05 | 200.71 | $204.87 | 520915 |
| 2024-12-04 | 200.27 | $207.15 | 283000 |
| 2024-12-03 | 199.28 | $204.64 | 209000 |
| 2024-12-02 | 198.25 | $204.92 | 562214 |
| 2024-11-29 | 197.19 | $205.02 | 190400 |
| 2024-11-27 | 196.10 | $204.54 | 215942 |
| 2024-11-26 | 195.15 | $204.72 | 355100 |
| 2024-11-25 | 194.21 | $206.04 | 432138 |
| 2024-11-22 | 193.19 | $203.42 | 292201 |
| 2024-11-21 | 192.19 | $200.00 | 387000 |
| 2024-11-20 | 191.39 | $196.70 | 360279 |
| 2024-11-19 | 190.72 | $195.83 | 386705 |
| 2024-11-18 | 190.17 | $194.15 | 232610 |
| 2024-11-15 | 189.75 | $192.95 | 251430 |
| 2024-11-14 | 189.49 | $195.72 | 498314 |
| 2024-11-13 | 189.07 | $197.88 | 298000 |
| 2024-11-12 | 188.55 | $199.19 | 249051 |
| 2024-11-11 | 187.86 | $201.45 | 251717 |
| 2024-11-08 | 187.08 | $198.20 | 255946 |
| 2024-11-07 | 186.41 | $196.75 | 346500 |
| 2024-11-06 | 185.64 | $196.12 | 668326 |
| 2024-11-05 | 184.93 | $187.36 | 280627 |
| 2024-11-04 | 184.59 | $184.00 | 323400 |
| 2024-11-01 | 184.41 | $183.83 | 150800 |
| 2024-10-31 | 184.31 | $183.09 | 567300 |
| 2024-10-30 | 184.11 | $185.69 | 222600 |
| 2024-10-29 | 183.82 | $185.79 | 270145 |
| 2024-10-28 | 183.52 | $185.67 | 276102 |
| 2024-10-25 | 183.34 | $183.38 | 167815 |
| 2024-10-24 | 183.26 | $184.03 | 276100 |
| 2024-10-23 | 183.14 | $183.30 | 227600 |
| 2024-10-22 | 183.01 | $184.77 | 178528 |
| 2024-10-21 | 182.87 | $185.74 | 179100 |
| 2024-10-18 | 182.67 | $187.77 | 176902 |
| 2024-10-17 | 182.37 | $187.36 | 393700 |
| 2024-10-16 | 182.15 | $187.50 | 407600 |
| 2024-10-15 | 181.74 | $185.49 | 333445 |
| 2024-10-14 | 181.43 | $185.85 | 160128 |
| 2024-10-11 | 181.05 | $184.63 | 190400 |
| 2024-10-10 | 180.69 | $181.44 | 196818 |
| 2024-10-09 | 180.33 | $181.83 | 442500 |
| 2024-10-08 | 179.86 | $180.71 | 591800 |
| 2024-10-07 | 179.39 | $180.31 | 460800 |
| 2024-10-04 | 178.93 | $181.77 | 557400 |
| 2024-10-03 | 178.35 | $179.17 | 607100 |
| 2024-10-02 | 178.05 | $179.96 | 308900 |
| 2024-10-01 | 177.74 | $179.81 | 274613 |
| 2024-09-30 | 177.48 | $181.99 | 389432 |
| 2024-09-27 | 177.36 | $181.77 | 383200 |
| 2024-09-26 | 177.19 | $181.69 | 378631 |
| 2024-09-25 | 176.96 | $180.54 | 305500 |
| 2024-09-24 | 176.86 | $182.06 | 383342 |
| 2024-09-23 | 176.72 | $181.80 | 401706 |
| 2024-09-20 | 176.62 | $181.71 | 349628 |
| 2024-09-19 | 176.30 | $182.92 | 461039 |
| 2024-09-18 | 176.00 | $179.34 | 517409 |
| 2024-09-17 | 175.76 | $179.28 | 367700 |
| 2024-09-16 | 175.61 | $178.36 | 433000 |
| 2024-09-13 | 175.41 | $177.39 | 324723 |
| 2024-09-12 | 175.24 | $174.19 | 290241 |
| 2024-09-11 | 175.04 | $172.38 | 161500 |
| 2024-09-10 | 174.93 | $171.26 | 149100 |
| 2024-09-09 | 174.73 | $171.25 | 200500 |
| 2024-09-06 | 174.59 | $170.15 | 261400 |
| 2024-09-05 | 174.50 | $173.09 | 252038 |
| 2024-09-04 | 174.05 | $173.86 | 272048 |
| 2024-09-03 | 173.64 | $174.54 | 338521 |
| 2024-08-30 | 173.12 | $179.52 | 190500 |
| 2024-08-29 | 172.59 | $178.37 | 200300 |
| 2024-08-28 | 172.39 | $177.21 | 305001 |
| 2024-08-27 | 172.51 | $178.57 | 191040 |
| 2024-08-26 | 172.47 | $179.28 | 246700 |
| 2024-08-23 | 172.40 | $179.73 | 314409 |
| 2024-08-22 | 172.36 | $175.22 | 251038 |
| 2024-08-21 | 172.40 | $176.93 | 189604 |
| 2024-08-20 | 172.26 | $174.57 | 176309 |
| 2024-08-19 | 172.45 | $176.31 | 183336 |
| 2024-08-16 | 172.53 | $174.36 | 177430 |
| 2024-08-15 | 172.57 | $174.01 | 438600 |
| 2024-08-14 | 172.66 | $170.09 | 283011 |
| 2024-08-13 | 173.09 | $170.22 | 236400 |
| 2024-08-12 | 173.65 | $167.25 | 337200 |
| 2024-08-09 | 174.13 | $168.50 | 287150 |
| 2024-08-08 | 174.44 | $168.45 | 318949 |
| 2024-08-07 | 174.67 | $164.05 | 278200 |
| 2024-08-06 | 174.92 | $165.68 | 540906 |
| 2024-08-05 | 175.02 | $163.98 | 645914 |
| 2024-08-02 | 175.25 | $168.95 | 497205 |
| 2024-08-01 | 175.20 | $174.52 | 492100 |
| 2024-07-31 | 174.90 | $179.44 | 626800 |
| 2024-07-30 | 174.34 | $177.93 | 382528 |
| 2024-07-29 | 173.83 | $177.88 | 452510 |
| 2024-07-26 | 173.37 | $178.79 | 633100 |
| 2024-07-25 | 172.86 | $176.01 | 852600 |
| 2024-07-24 | 172.44 | $174.12 | 906633 |
| 2024-07-23 | 172.11 | $178.55 | 1.0M |
| 2024-07-22 | 171.60 | $177.75 | 1.6M |
| 2024-07-19 | 171.10 | $175.30 | 530300 |
| 2024-07-18 | 170.71 | $175.81 | 1.4M |
| 2024-07-17 | 170.31 | $178.57 | 547600 |
| 2024-07-16 | 169.77 | $181.42 | 487530 |
| 2024-07-15 | 169.01 | $176.87 | 423414 |
| 2024-07-12 | 168.59 | $174.82 | 284800 |
| 2024-07-11 | 168.35 | $172.98 | 377331 |
| 2024-07-10 | 168.08 | $169.11 | 204700 |
| 2024-07-09 | 168.03 | $167.66 | 245300 |
| 2024-07-08 | 168.00 | $168.55 | 231606 |
| 2024-07-05 | 168.00 | $167.94 | 241100 |
| 2024-07-03 | 168.07 | $168.55 | 171616 |
| 2024-07-02 | 167.99 | $168.19 | 311200 |
| 2024-07-01 | 168.01 | $167.67 | 266600 |
| 2024-06-28 | 168.10 | $168.79 | 289000 |
| 2024-06-27 | 168.11 | $168.62 | 293212 |
| 2024-06-26 | 168.11 | $167.51 | 195300 |
| 2024-06-25 | 168.27 | $167.62 | 174439 |
| 2024-06-24 | 168.45 | $168.30 | 281258 |
| 2024-06-21 | 168.52 | $167.76 | 268501 |
| 2024-06-20 | 168.75 | $167.42 | 343400 |
| 2024-06-18 | 169.05 | $167.89 | 528037 |
| 2024-06-17 | 169.36 | $167.63 | 245900 |
| 2024-06-14 | 169.65 | $166.41 | 213200 |
| 2024-06-13 | 169.99 | $168.39 | 179002 |
| 2024-06-12 | 170.29 | $169.98 | 227201 |
| 2024-06-11 | 170.41 | $167.59 | 223300 |
| 2024-06-10 | 170.58 | $168.11 | 178600 |
| 2024-06-07 | 170.70 | $167.13 | 192500 |
| 2024-06-06 | 170.90 | $168.55 | 209000 |
| 2024-06-05 | 170.96 | $169.28 | 167300 |
| 2024-06-04 | 171.03 | $166.86 | 299316 |
| 2024-06-03 | 171.23 | $168.63 | 171106 |
| 2024-05-31 | 171.22 | $169.62 | 230928 |
| 2024-05-30 | 171.10 | $168.98 | 356500 |
| 2024-05-29 | 170.88 | $168.59 | 237100 |
| 2024-05-28 | 170.64 | $170.56 | 221860 |
| 2024-05-24 | 170.48 | $171.24 | 183921 |
| 2024-05-23 | 170.25 | $169.76 | 171500 |
| 2024-05-22 | 170.02 | $172.41 | 191345 |
| 2024-05-21 | 169.69 | $173.41 | 151232 |
| 2024-05-20 | 169.33 | $173.99 | 213000 |
| 2024-05-17 | 168.81 | $173.42 | 237444 |
| 2024-05-16 | 168.23 | $173.27 | 196621 |
| 2024-05-15 | 167.67 | $174.44 | 194600 |
| 2024-05-14 | 167.06 | $172.45 | 182430 |
| 2024-05-13 | 166.62 | $170.80 | 212343 |
| 2024-05-10 | 166.28 | $170.59 | 144200 |
| 2024-05-09 | 166.12 | $171.23 | 173400 |
| 2024-05-08 | 166.07 | $169.69 | 157900 |
| 2024-05-07 | 166.06 | $170.59 | 170217 |
| 2024-05-06 | 166.17 | $170.88 | 1.7M |
| 2024-05-03 | 166.26 | $168.48 | 196832 |
| 2024-05-02 | 166.42 | $167.13 | 2.1M |
| 2024-05-01 | 166.57 | $164.58 | 364729 |
| 2024-04-30 | 166.95 | $163.91 | 207248 |
| 2024-04-29 | 167.31 | $167.37 | 280140 |
| 2024-04-26 | 167.63 | $166.51 | 205200 |
| 2024-04-25 | 168.07 | $165.17 | 313922 |
| 2024-04-24 | 168.56 | $165.90 | 245018 |
| 2024-04-23 | 168.88 | $166.28 | 415110 |
| 2024-04-22 | 169.18 | $163.53 | 459147 |
| 2024-04-19 | 169.61 | $161.82 | 411800 |
| 2024-04-18 | 170.23 | $161.99 | 276400 |
| 2024-04-17 | 170.76 | $162.25 | 269619 |
| 2024-04-16 | 171.12 | $163.60 | 321928 |
| 2024-04-15 | 171.37 | $164.19 | 567600 |
| 2024-04-12 | 171.61 | $167.24 | 230841 |
| 2024-04-11 | 171.70 | $170.36 | 260900 |
| 2024-04-10 | 171.76 | $169.38 | 288100 |
| 2024-04-09 | 171.86 | $172.91 | 177130 |
| 2024-04-08 | 171.75 | $172.63 | 267300 |
| 2024-04-05 | 171.71 | $171.72 | 402600 |
| 2024-04-04 | 171.74 | $170.15 | 464400 |
| 2024-04-03 | 171.78 | $172.05 | 303932 |
| 2024-04-02 | 171.65 | $171.21 | 310509 |
| 2024-04-01 | 171.66 | $173.72 | 382304 |
| 2024-03-28 | 171.55 | $175.27 | 334713 |
| 2024-03-27 | 171.29 | $174.91 | 308100 |
| 2024-03-26 | 170.99 | $172.31 | 286309 |
| 2024-03-25 | 170.86 | $172.29 | 232307 |
| 2024-03-22 | 170.66 | $172.12 | 273343 |
| 2024-03-21 | 170.44 | $174.27 | 260375 |
| 2024-03-20 | 170.09 | $172.53 | 309532 |
| 2024-03-19 | 169.71 | $169.48 | 352600 |
| 2024-03-18 | 169.53 | $168.61 | 270608 |
| 2024-03-15 | 169.49 | $168.97 | 205961 |
| 2024-03-14 | 169.52 | $169.15 | 343404 |
| 2024-03-13 | 169.39 | $171.61 | 369242 |
| 2024-03-12 | 168.98 | $171.21 | 329800 |
| 2024-03-11 | 168.83 | $170.74 | 441000 |
| 2024-03-08 | 168.62 | $171.85 | 510400 |
| 2024-03-07 | 168.26 | $172.34 | 607201 |
| 2024-03-06 | 167.77 | $171.04 | 240400 |
| 2024-03-05 | 167.31 | $169.35 | 260819 |
| 2024-03-04 | 166.87 | $171.52 | 278823 |
| 2024-03-01 | 166.42 | $171.50 | 339300 |
| 2024-02-29 | 165.97 | $169.94 | 395012 |
| 2024-02-28 | 165.50 | $169.03 | 261600 |
| 2024-02-27 | 165.24 | $169.71 | 235400 |
| 2024-02-26 | 165.00 | $168.27 | 236921 |
| 2024-02-23 | 164.70 | $167.75 | 425700 |
| 2024-02-22 | 164.41 | $167.18 | 221916 |
| 2024-02-21 | 164.12 | $164.96 | 328622 |
| 2024-02-20 | 163.99 | $165.88 | 199409 |
| 2024-02-16 | 163.83 | $167.89 | 400300 |
| 2024-02-15 | 163.45 | $169.43 | 449924 |
| 2024-02-14 | 162.90 | $166.69 | 405710 |
| 2024-02-13 | 162.44 | $163.30 | 307458 |
| 2024-02-12 | 162.21 | $168.26 | 389529 |
| 2024-02-09 | 161.80 | $166.56 | 257049 |
| 2024-02-08 | 161.49 | $164.60 | 398800 |
| 2024-02-07 | 161.33 | $162.47 | 353600 |
| 2024-02-06 | 161.24 | $161.93 | 481645 |
| 2024-02-05 | 161.23 | $160.56 | 397900 |
| 2024-02-02 | 161.13 | $162.58 | 420825 |
| 2024-02-01 | 160.93 | $162.48 | 423100 |
| 2024-01-31 | 160.73 | $160.38 | 348900 |
| 2024-01-30 | 160.84 | $163.93 | 318911 |
| 2024-01-29 | 160.87 | $164.97 | 512200 |
| 2024-01-26 | 160.94 | $162.24 | 281100 |
| 2024-01-25 | 161.15 | $162.00 | 293649 |
| 2024-01-24 | 161.35 | $161.21 | 443207 |
| 2024-01-23 | 161.52 | $162.36 | 309647 |
| 2024-01-22 | 161.58 | $162.70 | 384500 |
| 2024-01-19 | 161.48 | $160.31 | 332400 |
| 2024-01-18 | 161.69 | $158.50 | 242234 |
| 2024-01-17 | 161.88 | $157.48 | 394635 |
| 2024-01-16 | 162.10 | $158.68 | 388904 |
| 2024-01-12 | 162.31 | $159.98 | 196700 |
| 2024-01-11 | 162.27 | $160.49 | 394537 |
| 2024-01-10 | 162.00 | $161.27 | 321924 |
| 2024-01-09 | 161.68 | $160.70 | 703800 |
| 2024-01-08 | 161.35 | $161.69 | 261800 |
| 2024-01-05 | 160.92 | $158.65 | 287705 |
| 2024-01-04 | 160.59 | $158.50 | 393520 |
| 2024-01-03 | 160.28 | $158.60 | 515300 |
| 2024-01-02 | 160.05 | $162.63 | 811300 |
| 2023-12-29 | 159.57 | $164.42 | 382700 |
| 2023-12-28 | 158.82 | $166.38 | 258300 |
| 2023-12-27 | 157.94 | $166.45 | 890000 |
| 2023-12-26 | 156.98 | $166.05 | 503100 |
| 2023-12-22 | 156.06 | $164.48 | 288888 |
| 2023-12-21 | 155.21 | $163.57 | 307249 |
| 2023-12-20 | 154.38 | $160.73 | 486632 |
| 2023-12-19 | 153.64 | $164.54 | 413400 |
| 2023-12-18 | 152.77 | $162.27 | 444218 |
| 2023-12-15 | 151.97 | $161.85 | 3.5M |
| 2023-12-14 | 151.11 | $163.00 | 701809 |
| 2023-12-13 | 150.27 | $159.21 | 734016 |
| 2023-12-12 | 149.60 | $154.91 | 228608 |
| 2023-12-11 | 148.84 | $154.87 | 319213 |
| 2023-12-08 | 148.08 | $154.18 | 1.2M |
| 2023-12-07 | 147.27 | $153.01 | 867400 |
| 2023-12-06 | 146.62 | $152.09 | 774100 |
| 2023-12-05 | 146.06 | $152.31 | 803200 |
| 2023-12-04 | 145.46 | $154.00 | 1.5M |
| 2023-12-01 | 144.85 | $153.14 | 324802 |
| 2023-11-30 | 144.11 | $149.41 | 313100 |
| 2023-11-29 | 143.40 | $148.69 | 383971 |
| 2023-11-28 | 142.68 | $147.38 | 191617 |
| 2023-11-27 | 141.97 | $147.58 | 251100 |
| 2023-11-24 | 141.19 | $147.50 | 142000 |
| 2023-11-22 | 140.50 | $146.95 | 540000 |
| 2023-11-21 | 139.82 | $145.97 | 450829 |
| 2023-11-20 | 139.34 | $147.15 | 260438 |
| 2023-11-17 | 138.74 | $146.14 | 241700 |
| 2023-11-16 | 138.25 | $144.62 | 256019 |
| 2023-11-15 | 137.92 | $146.33 | 324300 |
| 2023-11-14 | 137.61 | $145.78 | 661900 |
| 2023-11-13 | 137.49 | $139.62 | 421700 |
| 2023-11-10 | 137.62 | $139.71 | 459744 |
| 2023-11-09 | 137.62 | $138.07 | 429308 |
| 2023-11-08 | 137.77 | $140.00 | 286314 |
| 2023-11-07 | 137.97 | $140.87 | 243507 |
| 2023-11-06 | 138.11 | $140.27 | 354700 |
| 2023-11-03 | 138.21 | $141.75 | 363900 |
| 2023-11-02 | 138.19 | $138.44 | 291900 |
| 2023-11-01 | 138.24 | $135.12 | 416041 |
| 2023-10-31 | 138.46 | $134.34 | 373000 |
| 2023-10-30 | 138.68 | $133.15 | 718620 |
| 2023-10-27 | 139.10 | $132.07 | 590248 |
| 2023-10-26 | 139.67 | $133.55 | 533147 |
| 2023-10-25 | 140.17 | $133.48 | 376600 |
| 2023-10-24 | 140.63 | $136.42 | 510211 |
| 2023-10-23 | 140.87 | $135.10 | 511233 |
| 2023-10-20 | 141.28 | $136.25 | 377301 |
| 2023-10-19 | 141.61 | $138.08 | 615919 |
| 2023-10-18 | 141.85 | $140.06 | 306800 |
| 2023-10-17 | 142.13 | $143.48 | 1.6M |
| 2023-10-16 | 142.31 | $142.12 | 412800 |
| 2023-10-13 | 142.57 | $139.78 | 240022 |
| 2023-10-12 | 143.00 | $141.10 | 214825 |
| 2023-10-11 | 143.42 | $143.93 | 238600 |
| 2023-10-10 | 143.63 | $143.75 | 191540 |
| 2023-10-09 | 143.90 | $142.20 | 223060 |
| 2023-10-06 | 144.27 | $141.29 | 439000 |
| 2023-10-05 | 144.64 | $139.48 | 285000 |
| 2023-10-04 | 145.12 | $139.58 | 394800 |
| 2023-10-03 | 145.63 | $138.77 | 545108 |
| 2023-10-02 | 146.22 | $141.55 | 382500 |
| 2023-09-29 | 146.77 | $143.33 | 242800 |
| 2023-09-28 | 147.16 | $143.63 | 228516 |
| 2023-09-27 | 147.52 | $142.63 | 322300 |
| 2023-09-26 | 147.89 | $141.37 | 274200 |
| 2023-09-25 | 148.20 | $143.23 | 283822 |
| 2023-09-22 | 148.37 | $142.79 | 282509 |
| 2023-09-21 | 148.52 | $142.90 | 255631 |
| 2023-09-20 | 148.77 | $145.75 | 229541 |
| 2023-09-19 | 148.78 | $147.00 | 198129 |
| 2023-09-18 | 148.76 | $147.42 | 177500 |
| 2023-09-15 | 148.71 | $148.23 | 293800 |
| 2023-09-14 | 148.58 | $149.59 | 166000 |
| 2023-09-13 | 148.47 | $148.12 | 175100 |
| 2023-09-12 | 148.51 | $149.19 | 125806 |
| 2023-09-11 | 148.60 | $149.50 | 227208 |
| 2023-09-08 | 148.66 | $148.83 | 196915 |
| 2023-09-07 | 148.76 | $148.97 | 318443 |
| 2023-09-06 | 148.87 | $149.88 | 309500 |
| 2023-09-05 | 149.01 | $150.42 | 334600 |
| 2023-09-01 | 149.19 | $152.63 | 425913 |
| 2023-08-31 | 149.23 | $151.12 | 326900 |
| 2023-08-30 | 149.36 | $150.85 | 261000 |
| 2023-08-29 | 149.52 | $150.00 | 214941 |
| 2023-08-28 | 149.87 | $147.63 | 232600 |
| 2023-08-25 | 150.37 | $146.56 | 226600 |
| 2023-08-24 | 150.84 | $145.83 | 248900 |
| 2023-08-23 | 151.24 | $147.88 | 186416 |
| 2023-08-22 | 151.64 | $146.02 | 358726 |
| 2023-08-21 | 152.09 | $146.62 | 215001 |
| 2023-08-18 | 152.51 | $146.33 | 334619 |
| 2023-08-17 | 152.93 | $145.60 | 857100 |
| 2023-08-16 | 153.41 | $147.40 | 223107 |
| 2023-08-15 | 153.88 | $149.02 | 197711 |
| 2023-08-14 | 154.24 | $150.95 | 231331 |
| 2023-08-11 | 154.42 | $150.73 | 198412 |
| 2023-08-10 | 154.54 | $150.85 | 254600 |
| 2023-08-09 | 154.73 | $151.13 | 215659 |
| 2023-08-08 | 154.82 | $152.60 | 189500 |
| 2023-08-07 | 154.77 | $153.95 | 158730 |
| 2023-08-04 | 154.56 | $153.49 | 236901 |
| 2023-08-03 | 154.25 | $153.72 | 188600 |
| 2023-08-02 | 153.87 | $154.16 | 367424 |
| 2023-08-01 | 153.57 | $156.89 | 230530 |
| 2023-07-31 | 153.20 | $157.63 | 220900 |
| 2023-07-28 | 152.76 | $156.08 | 163100 |
| 2023-07-27 | 152.34 | $153.78 | 256900 |
| 2023-07-26 | 152.01 | $155.80 | 187022 |
| 2023-07-25 | 151.55 | $155.05 | 206923 |
| 2023-07-24 | 151.00 | $154.94 | 254938 |
| 2023-07-21 | 150.43 | $154.88 | 253700 |
| 2023-07-20 | 149.97 | $155.10 | 280616 |
| 2023-07-19 | 149.53 | $156.88 | 288728 |
| 2023-07-18 | 149.04 | $156.24 | 339846 |
| 2023-07-17 | 148.63 | $154.55 | 355400 |
| 2023-07-14 | 148.36 | $153.12 | 245031 |
| 2023-07-13 | 148.07 | $154.58 | 399400 |
| 2023-07-12 | 147.75 | $152.86 | 276600 |
| 2023-07-11 | 147.42 | $151.71 | 205081 |
| 2023-07-10 | 147.09 | $149.69 | 399600 |
| 2023-07-07 | 146.90 | $147.41 | 216100 |
| 2023-07-06 | 146.83 | $146.06 | 416700 |
| 2023-07-05 | 146.78 | $148.16 | 283928 |
| 2023-07-03 | 146.48 | $149.42 | 149625 |
| 2023-06-30 | 146.18 | $148.83 | 210800 |
| 2023-06-29 | 145.71 | $147.80 | 226500 |
| 2023-06-28 | 145.21 | $147.16 | 223209 |
| 2023-06-27 | 144.80 | $146.49 | 192900 |
| 2023-06-26 | 144.42 | $144.02 | 302603 |
| 2023-06-23 | 144.05 | $143.73 | 229200 |
| 2023-06-22 | 143.73 | $145.59 | 248000 |
| 2023-06-21 | 143.39 | $146.27 | 288809 |
| 2023-06-20 | 143.06 | $147.10 | 332100 |
| 2023-06-16 | 142.62 | $148.13 | 243801 |
| 2023-06-15 | 142.18 | $148.98 | 489104 |
| 2023-06-14 | 141.63 | $147.37 | 1.2M |
| 2023-06-13 | 141.02 | $148.13 | 383400 |
| 2023-06-12 | 140.49 | $146.33 | 189400 |
| 2023-06-09 | 139.96 | $145.16 | 279205 |
| 2023-06-08 | 139.51 | $145.93 | 273446 |
| 2023-06-07 | 139.06 | $145.95 | 201600 |
| 2023-06-06 | 138.58 | $144.95 | 335400 |
| 2023-06-05 | 138.17 | $142.31 | 422050 |
| 2023-06-02 | 137.87 | $143.41 | 379422 |
| 2023-06-01 | 137.37 | $139.29 | 276100 |
| 2023-05-31 | 137.15 | $137.83 | 331942 |
| 2023-05-30 | 137.00 | $138.95 | 233100 |
| 2023-05-26 | 136.92 | $138.90 | 390200 |
| 2023-05-25 | 136.83 | $136.67 | 265600 |
| 2023-05-24 | 136.80 | $137.40 | 208019 |
| 2023-05-23 | 136.64 | $138.66 | 201123 |
| 2023-05-22 | 136.45 | $139.83 | 286906 |
| 2023-05-19 | 136.38 | $138.27 | 278235 |
| 2023-05-18 | 136.40 | $139.26 | 250345 |
| 2023-05-17 | 136.36 | $137.96 | 310945 |
| 2023-05-16 | 136.44 | $135.15 | 208413 |
| 2023-05-15 | 136.66 | $137.51 | 196022 |
| 2023-05-12 | 136.76 | $135.78 | 148235 |
| 2023-05-11 | 136.88 | $136.21 | 175000 |
| 2023-05-10 | 137.03 | $136.95 | 202305 |
| 2023-05-09 | 137.06 | $136.38 | 225100 |
| 2023-05-08 | 137.17 | $136.61 | 296112 |
| 2023-05-05 | 137.23 | $136.45 | 149527 |
| 2023-05-04 | 137.22 | $133.38 | 326300 |
| 2023-05-03 | 137.36 | $134.87 | 193900 |
| 2023-05-02 | 137.50 | $134.82 | 309822 |
| 2023-05-01 | 137.75 | $137.30 | 206917 |
| 2023-04-28 | 137.90 | $137.20 | 476100 |
| 2023-04-27 | 137.91 | $136.10 | 219000 |
| 2023-04-26 | 137.95 | $134.11 | 286046 |
| 2023-04-25 | 138.00 | $134.95 | 194323 |
| 2023-04-24 | 138.00 | $138.30 | 298900 |
| 2023-04-21 | 137.77 | $138.62 | 233730 |
| 2023-04-20 | 137.52 | $138.59 | 275246 |
| 2023-04-19 | 137.29 | $139.58 | 146700 |
| 2023-04-18 | 137.20 | $139.41 | 289400 |
| 2023-04-17 | 136.97 | $139.57 | 377741 |
| 2023-04-14 | 136.67 | $138.23 | 173200 |
| 2023-04-13 | 136.58 | $139.16 | 154500 |
| 2023-04-12 | 136.34 | $137.61 | 149007 |
| 2023-04-11 | 136.28 | $138.63 | 198800 |
| 2023-04-10 | 136.06 | $137.63 | 303600 |
| 2023-04-06 | 135.97 | $136.28 | 259800 |
| 2023-04-05 | 136.16 | $136.18 | 186400 |
| 2023-04-04 | 136.56 | $137.78 | 402300 |
| 2023-04-03 | 136.89 | $139.77 | 245300 |
| 2023-03-31 | 137.20 | $140.20 | 251605 |
| 2023-03-30 | 137.57 | $137.43 | 376600 |
| 2023-03-29 | 137.98 | $137.00 | 295814 |
| 2023-03-28 | 138.38 | $134.99 | 235500 |
| 2023-03-27 | 138.86 | $135.02 | 228900 |
| 2023-03-24 | 139.35 | $133.76 | 320820 |
| 2023-03-23 | 139.88 | $133.62 | 219900 |
| 2023-03-22 | 140.50 | $134.03 | 193200 |
| 2023-03-21 | 141.06 | $137.70 | 275739 |
| 2023-03-20 | 141.41 | $134.80 | 282500 |
| 2023-03-17 | 142.10 | $133.48 | 298700 |
| 2023-03-16 | 142.89 | $136.49 | 538908 |
| 2023-03-15 | 143.63 | $134.40 | 390400 |
| 2023-03-14 | 144.36 | $136.42 | 305544 |
| 2023-03-13 | 144.95 | $134.16 | 468100 |
| 2023-03-10 | 145.56 | $135.81 | 383404 |
| 2023-03-09 | 146.11 | $140.20 | 222900 |
| 2023-03-08 | 146.55 | $144.20 | 198300 |
| 2023-03-07 | 146.88 | $144.26 | 203500 |
| 2023-03-06 | 147.13 | $145.94 | 179900 |
| 2023-03-03 | 147.39 | $147.78 | 190700 |
| 2023-03-02 | 147.65 | $145.53 | 163943 |
| 2023-03-01 | 147.87 | $144.91 | 229400 |
| 2023-02-28 | 147.98 | $144.75 | 163311 |
| 2023-02-27 | 147.94 | $144.81 | 211000 |
| 2023-02-24 | 148.01 | $144.39 | 200917 |
| 2023-02-23 | 148.03 | $145.91 | 197000 |
| 2023-02-22 | 147.90 | $145.22 | 1.0M |
| 2023-02-21 | 147.80 | $144.67 | 226200 |
| 2023-02-17 | 147.75 | $148.70 | 189600 |
| 2023-02-16 | 147.40 | $149.34 | 242700 |
| 2023-02-15 | 146.86 | $151.26 | 549100 |
| 2023-02-14 | 146.30 | $148.95 | 201000 |
| 2023-02-13 | 145.97 | $148.21 | 163201 |
| 2023-02-10 | 145.67 | $146.41 | 298830 |
| 2023-02-09 | 145.41 | $146.82 | 207314 |
| 2023-02-08 | 145.05 | $149.03 | 195200 |
| 2023-02-07 | 144.47 | $150.72 | 291300 |
| 2023-02-06 | 143.72 | $149.23 | 178836 |
| 2023-02-03 | 143.00 | $151.10 | 277446 |
| 2023-02-02 | 142.06 | $153.03 | 408522 |
| 2023-02-01 | 141.11 | $149.87 | 337200 |
| 2023-01-31 | 140.23 | $147.26 | 221914 |
| 2023-01-30 | 139.51 | $143.92 | 267800 |
| 2023-01-27 | 138.97 | $146.08 | 238600 |
| 2023-01-26 | 138.16 | $144.83 | 248900 |
| 2023-01-25 | 137.51 | $143.37 | 171010 |
| 2023-01-24 | 136.97 | $143.10 | 204700 |
| 2023-01-23 | 136.43 | $143.82 | 220014 |
| 2023-01-20 | 135.97 | $141.59 | 289600 |
| 2023-01-19 | 135.52 | $138.53 | 408541 |
| 2023-01-18 | 135.19 | $140.21 | 215036 |
| 2023-01-17 | 134.88 | $142.34 | 332451 |
| 2023-01-13 | 134.53 | $142.17 | 217500 |
| 2023-01-12 | 134.38 | $141.20 | 204900 |
| 2023-01-11 | 134.30 | $139.54 | 246000 |
| 2023-01-10 | 134.25 | $137.40 | 219424 |
| 2023-01-09 | 134.20 | $135.72 | 292729 |
| 2023-01-06 | 134.31 | $135.01 | 228201 |
| 2023-01-05 | 134.39 | $132.21 | 240200 |
| 2023-01-04 | 134.62 | $134.10 | 308900 |
| 2023-01-03 | 134.87 | $132.10 | 478000 |
| 2022-12-30 | 135.43 | $132.86 | 466846 |
| 2022-12-29 | 135.94 | $133.18 | 631102 |
| 2022-12-28 | 136.43 | $129.87 | 494604 |
| 2022-12-27 | 136.88 | $131.82 | 798500 |
| 2022-12-23 | 137.21 | $132.64 | 339037 |
| 2022-12-22 | 137.63 | $132.20 | 543700 |
| 2022-12-21 | 138.06 | $134.77 | 503500 |
| 2022-12-20 | 138.32 | $132.56 | 1.0M |
| 2022-12-19 | 138.60 | $131.87 | 444700 |
| 2022-12-16 | 138.97 | $134.03 | 1.3M |
| 2022-12-15 | 139.19 | $135.42 | 375700 |
| 2022-12-14 | 139.43 | $139.07 | 299400 |
| 2022-12-13 | 139.63 | $139.72 | 453400 |
| 2022-12-12 | 139.68 | $138.51 | 434500 |
| 2022-12-09 | 139.89 | $136.41 | 344200 |
| 2022-12-08 | 140.10 | $137.90 | 315802 |
| 2022-12-07 | 139.78 | $136.47 | 326644 |
| 2022-12-06 | 139.71 | $136.86 | 278400 |
| 2022-12-05 | 139.61 | $139.09 | 389238 |
| 2022-12-02 | 139.35 | $143.40 | 261403 |
| 2022-12-01 | 138.84 | $143.08 | 409618 |
| 2022-11-30 | 138.37 | $142.99 | 369639 |
| 2022-11-29 | 138.15 | $138.71 | 248500 |
| 2022-11-28 | 138.11 | $138.43 | 443800 |
| 2022-11-25 | 138.11 | $141.13 | 138602 |
| 2022-11-23 | 137.85 | $140.80 | 225800 |
| 2022-11-22 | 137.59 | $140.02 | 351700 |
| 2022-11-21 | 137.38 | $138.11 | 387700 |
| 2022-11-18 | 137.07 | $139.18 | 277427 |
| 2022-11-17 | 136.68 | $138.57 | 274135 |
| 2022-11-16 | 136.21 | $140.14 | 378000 |
| 2022-11-15 | 135.71 | $143.17 | 355200 |
| 2022-11-14 | 135.19 | $140.66 | 353100 |
| 2022-11-11 | 134.70 | $142.60 | 304115 |
| 2022-11-10 | 133.91 | $140.60 | 1.9M |
| 2022-11-09 | 133.39 | $131.54 | 439727 |
| 2022-11-08 | 133.22 | $135.18 | 514500 |
| 2022-11-07 | 132.87 | $134.75 | 652400 |
| 2022-11-04 | 132.58 | $133.98 | 516513 |
| 2022-11-03 | 132.39 | $133.06 | 416904 |
| 2022-11-02 | 132.47 | $133.86 | 422538 |
| 2022-11-01 | 132.55 | $138.45 | 273900 |
| 2022-10-31 | 132.43 | $137.99 | 1.4M |
| 2022-10-28 | 132.05 | $138.33 | 343400 |
| 2022-10-27 | 131.49 | $135.95 | 1.1M |
| 2022-10-26 | 131.09 | $135.75 | 260400 |
| 2022-10-25 | 130.85 | $135.71 | 319000 |
| 2022-10-24 | 130.42 | $131.83 | 423839 |
| 2022-10-21 | 130.15 | $131.53 | 436400 |
| 2022-10-20 | 129.99 | $129.02 | 288147 |
| 2022-10-19 | 130.13 | $130.23 | 565700 |
| 2022-10-18 | 130.39 | $132.81 | 352120 |
| 2022-10-17 | 130.62 | $130.92 | 494333 |
| 2022-10-14 | 131.06 | $126.68 | 282627 |
| 2022-10-13 | 131.65 | $130.29 | 409500 |
| 2022-10-12 | 132.19 | $128.08 | 351239 |
| 2022-10-11 | 132.90 | $128.20 | 608700 |
| 2022-10-10 | 133.57 | $128.85 | 553600 |
| 2022-10-07 | 134.51 | $130.29 | 370900 |
| 2022-10-06 | 135.29 | $134.62 | 415028 |
| 2022-10-05 | 135.69 | $135.43 | 375114 |
| 2022-10-04 | 135.97 | $136.06 | 320318 |
| 2022-10-03 | 136.07 | $130.34 | 507312 |
| 2022-09-30 | 136.50 | $127.11 | 479200 |
| 2022-09-29 | 137.13 | $127.95 | 535200 |
| 2022-09-28 | 137.82 | $131.05 | 939300 |
| 2022-09-27 | 138.39 | $127.09 | 547800 |
| 2022-09-26 | 139.25 | $126.36 | 1.0M |
| 2022-09-23 | 140.20 | $128.51 | 865300 |
| 2022-09-22 | 141.30 | $131.80 | 554400 |
| 2022-09-21 | 142.10 | $135.32 | 216500 |
| 2022-09-20 | 142.66 | $137.44 | 258200 |
| 2022-09-19 | 143.11 | $139.69 | 288000 |
| 2022-09-16 | 143.61 | $138.56 | 325412 |
| 2022-09-15 | 144.33 | $141.09 | 346438 |
| 2022-09-14 | 144.90 | $142.25 | 273602 |
| 2022-09-13 | 145.54 | $141.62 | 251300 |
| 2022-09-12 | 146.21 | $147.56 | 236800 |
| 2022-09-09 | 146.56 | $145.87 | 124600 |
| 2022-09-08 | 146.86 | $142.74 | 443800 |
| 2022-09-07 | 147.30 | $141.01 | 213300 |
| 2022-09-06 | 147.60 | $137.94 | 251500 |
| 2022-09-02 | 148.16 | $138.95 | 282310 |
| 2022-09-01 | 148.61 | $139.83 | 338800 |
| 2022-08-31 | 148.97 | $141.73 | 363900 |
| 2022-08-30 | 149.24 | $142.41 | 308100 |
| 2022-08-29 | 149.36 | $144.24 | 336444 |
| 2022-08-26 | 149.38 | $145.50 | 204936 |
| 2022-08-25 | 149.33 | $150.51 | 267900 |
| 2022-08-24 | 148.97 | $147.76 | 212500 |
| 2022-08-23 | 148.63 | $146.59 | 892400 |
| 2022-08-22 | 148.18 | $146.38 | 217343 |
| 2022-08-19 | 147.83 | $149.69 | 370735 |
| 2022-08-18 | 147.30 | $153.00 | 185000 |
| 2022-08-17 | 146.74 | $152.41 | 365500 |
| 2022-08-16 | 146.15 | $155.13 | 244802 |
| 2022-08-15 | 145.30 | $155.01 | 526700 |
| 2022-08-12 | 144.24 | $154.57 | 248000 |
| 2022-08-11 | 143.21 | $151.72 | 414609 |
| 2022-08-10 | 142.18 | $151.71 | 297941 |
| 2022-08-09 | 141.24 | $146.83 | 366500 |
| 2022-08-08 | 140.55 | $149.24 | 332440 |
| 2022-08-05 | 139.78 | $147.96 | 240125 |
| 2022-08-04 | 139.21 | $146.95 | 256600 |
| 2022-08-03 | 138.70 | $147.20 | 343700 |
| 2022-08-02 | 138.01 | $144.70 | 1.1M |
| 2022-08-01 | 137.51 | $144.71 | 374700 |
| 2022-07-29 | 136.92 | $144.60 | 250619 |
| 2022-07-28 | 136.25 | $143.14 | 442951 |
| 2022-07-27 | 135.73 | $141.06 | 280030 |
| 2022-07-26 | 135.38 | $137.51 | 241500 |
| 2022-07-25 | 135.35 | $139.45 | 313800 |
| 2022-07-22 | 135.23 | $139.17 | 277909 |
| 2022-07-21 | 134.90 | $141.73 | 241900 |
| 2022-07-20 | 134.34 | $140.70 | 561112 |
| 2022-07-19 | 133.83 | $138.12 | 267739 |
| 2022-07-18 | 133.36 | $133.79 | 439500 |
| 2022-07-15 | 133.00 | $133.92 | 512429 |
| 2022-07-14 | 132.96 | $131.13 | 388112 |
| 2022-07-13 | 132.94 | $132.87 | 409835 |
| 2022-07-12 | 132.85 | $133.06 | 304544 |
| 2022-07-11 | 133.13 | $133.89 | 608500 |
| 2022-07-08 | 133.59 | $136.49 | 353519 |
| 2022-07-07 | 134.11 | $136.83 | 362700 |
| 2022-07-06 | 134.70 | $133.42 | 379838 |
| 2022-07-05 | 135.35 | $134.54 | 516600 |
| 2022-07-01 | 135.92 | $133.03 | 360525 |
| 2022-06-30 | 136.67 | $131.10 | 511626 |
| 2022-06-29 | 137.30 | $132.86 | 636200 |
| 2022-06-28 | 137.89 | $134.07 | 417105 |
| 2022-06-27 | 138.53 | $136.85 | 583100 |
| 2022-06-24 | 138.83 | $137.00 | 431612 |
| 2022-06-23 | 138.94 | $132.50 | 670603 |
| 2022-06-22 | 139.13 | $130.55 | 493100 |
| 2022-06-21 | 139.59 | $130.62 | 617600 |
| 2022-06-17 | 139.97 | $128.63 | 651706 |
| 2022-06-16 | 140.46 | $126.57 | 698019 |
| 2022-06-15 | 141.01 | $133.12 | 492602 |
| 2022-06-14 | 141.50 | $130.75 | 760719 |
| 2022-06-13 | 141.90 | $131.12 | 657026 |
| 2022-06-10 | 142.38 | $138.61 | 795020 |
| 2022-06-09 | 142.20 | $143.14 | 343575 |
| 2022-06-08 | 141.70 | $146.90 | 397200 |
| 2022-06-07 | 141.19 | $148.59 | 1.4M |
| 2022-06-06 | 140.61 | $146.48 | 666400 |
| 2022-06-03 | 140.50 | $145.95 | 388406 |
| 2022-06-02 | 140.57 | $147.96 | 405900 |
| 2022-06-01 | 140.89 | $143.64 | 358406 |
| 2022-05-31 | 141.23 | $144.79 | 472403 |
| 2022-05-27 | 141.48 | $146.80 | 330500 |
| 2022-05-26 | 141.55 | $142.82 | 478502 |
| 2022-05-25 | 142.05 | $139.23 | 432000 |
| 2022-05-24 | 142.57 | $136.40 | 438930 |
| 2022-05-23 | 143.25 | $139.58 | 681300 |
| 2022-05-20 | 144.04 | $138.25 | 735200 |
| 2022-05-19 | 144.82 | $138.45 | 850137 |
| 2022-05-18 | 145.78 | $137.55 | 723300 |
| 2022-05-17 | 147.00 | $142.90 | 578021 |
| 2022-05-16 | 147.98 | $138.88 | 1.1M |
| 2022-05-13 | 148.96 | $140.62 | 549800 |
| 2022-05-12 | 149.93 | $135.03 | 627425 |
| 2022-05-11 | 151.29 | $133.16 | 506500 |
| 2022-05-10 | 152.56 | $136.81 | 595655 |
| 2022-05-09 | 153.65 | $136.91 | 866912 |
| 2022-05-06 | 154.79 | $144.26 | 620900 |
| 2022-05-05 | 155.62 | $147.42 | 461344 |
| 2022-05-04 | 156.31 | $154.37 | 539545 |
| 2022-05-03 | 156.80 | $150.38 | 434380 |
| 2022-05-02 | 157.70 | $149.86 | 583800 |
| 2022-04-29 | 158.56 | $148.10 | 612628 |
| 2022-04-28 | 159.44 | $152.78 | 618693 |
| 2022-04-27 | 160.19 | $149.74 | 558932 |
| 2022-04-26 | 161.25 | $150.01 | 500945 |
| 2022-04-25 | 162.05 | $155.33 | 571500 |
| 2022-04-22 | 162.55 | $153.76 | 506519 |
| 2022-04-21 | 163.15 | $157.74 | 346300 |
| 2022-04-20 | 163.44 | $161.92 | 261632 |
| 2022-04-19 | 163.67 | $162.52 | 443030 |
| 2022-04-18 | 163.74 | $158.50 | 275927 |
| 2022-04-14 | 164.08 | $160.09 | 268400 |
| 2022-04-13 | 164.20 | $162.12 | 230633 |
| 2022-04-12 | 164.07 | $158.61 | 407500 |
| 2022-04-11 | 163.83 | $158.61 | 217325 |
| 2022-04-08 | 163.46 | $159.73 | 381200 |
| 2022-04-07 | 163.20 | $160.72 | 800913 |
| 2022-04-06 | 163.05 | $161.33 | 811000 |
| 2022-04-05 | 162.89 | $164.15 | 476940 |
| 2022-04-04 | 162.34 | $168.36 | 514800 |
| 2022-04-01 | 161.54 | $167.17 | 899300 |
| 2022-03-31 | 161.09 | $165.66 | 546045 |
| 2022-03-30 | 160.87 | $167.74 | 434400 |
| 2022-03-29 | 160.72 | $170.83 | 1.1M |
| 2022-03-28 | 160.25 | $166.16 | 459400 |
| 2022-03-25 | 160.16 | $165.27 | 274400 |
| 2022-03-24 | 160.06 | $165.70 | 200814 |
| 2022-03-23 | 159.76 | $163.60 | 221715 |
| 2022-03-22 | 159.33 | $166.46 | 180400 |
| 2022-03-21 | 158.92 | $164.04 | 255600 |
| 2022-03-18 | 158.77 | $165.26 | 378455 |
| 2022-03-17 | 158.66 | $162.56 | 293500 |
| 2022-03-16 | 158.92 | $159.48 | 420400 |
| 2022-03-15 | 159.35 | $153.84 | 417445 |
| 2022-03-14 | 159.84 | $151.14 | 464304 |
| 2022-03-11 | 160.50 | $154.52 | 278000 |
| 2022-03-10 | 161.14 | $157.66 | 373542 |
| 2022-03-09 | 161.74 | $158.18 | 483000 |
| 2022-03-08 | 162.12 | $153.16 | 761955 |
| 2022-03-07 | 162.64 | $152.40 | 704520 |
| 2022-03-04 | 163.16 | $158.11 | 442237 |
| 2022-03-03 | 163.28 | $161.34 | 328435 |
| 2022-03-02 | 163.46 | $164.67 | 410700 |
| 2022-03-01 | 163.54 | $161.50 | 1.6M |
| 2022-02-28 | 163.68 | $164.30 | 502700 |
| 2022-02-25 | 163.38 | $163.33 | 363100 |
| 2022-02-24 | 162.94 | $159.56 | 651217 |
| 2022-02-23 | 162.82 | $155.01 | 412905 |
| 2022-02-22 | 163.04 | $158.43 | 633820 |
| 2022-02-18 | 163.26 | $160.88 | 394000 |
| 2022-02-17 | 163.22 | $163.03 | 255400 |
| 2022-02-16 | 163.25 | $167.87 | 410600 |
| 2022-02-15 | 163.16 | $168.12 | 301800 |
| 2022-02-14 | 163.16 | $163.56 | 707700 |
| 2022-02-11 | 163.63 | $164.32 | 462000 |
| 2022-02-10 | 164.08 | $167.43 | 341440 |
| 2022-02-09 | 164.53 | $169.68 | 298616 |
| 2022-02-08 | 164.91 | $165.78 | 247200 |
| 2022-02-07 | 165.36 | $163.39 | 529300 |
| 2022-02-04 | 165.95 | $162.93 | 320300 |
| 2022-02-03 | 166.64 | $160.56 | 360600 |
| 2022-02-02 | 167.41 | $164.86 | 339500 |
| 2022-02-01 | 168.28 | $166.31 | 395829 |
| 2022-01-31 | 169.16 | $164.21 | 501416 |
| 2022-01-28 | 170.09 | $158.33 | 418100 |
| 2022-01-27 | 171.34 | $154.57 | 551300 |
| 2022-01-26 | 172.77 | $157.22 | 1.4M |
| 2022-01-25 | 174.06 | $159.30 | 524732 |
| 2022-01-24 | 175.33 | $162.88 | 908677 |
| 2022-01-21 | 176.37 | $159.97 | 708636 |
| 2022-01-20 | 177.49 | $163.61 | 446400 |
| 2022-01-19 | 178.36 | $166.17 | 880400 |
| 2022-01-18 | 178.83 | $168.08 | 492501 |
| 2022-01-14 | 179.34 | $173.04 | 398641 |
| 2022-01-13 | 179.52 | $173.33 | 273500 |
| 2022-01-12 | 179.88 | $176.38 | 410700 |
| 2022-01-11 | 179.95 | $177.28 | 669903 |
| 2022-01-10 | 180.07 | $174.81 | 733521 |
| 2022-01-07 | 180.42 | $175.09 | 273709 |
| 2022-01-06 | 180.79 | $176.76 | 317738 |
| 2022-01-05 | 181.30 | $175.99 | 292009 |
| 2022-01-04 | 181.74 | $182.33 | 316335 |
| 2022-01-03 | 181.63 | $183.81 | 570200 |
| 2021-12-31 | 181.33 | $182.86 | 253600 |
| 2021-12-30 | 181.28 | $183.36 | 319300 |
| 2021-12-29 | 180.98 | $183.16 | 281725 |
| 2021-12-28 | 180.96 | $183.08 | 333510 |
| 2021-12-27 | 181.16 | $184.52 | 603544 |
| 2021-12-23 | 181.28 | $183.81 | 255300 |
| 2021-12-22 | 181.67 | $182.40 | 248831 |
| 2021-12-21 | 182.06 | $180.95 | 285521 |
| 2021-12-20 | 182.58 | $175.57 | 533000 |
| 2021-12-17 | 183.51 | $178.25 | 392100 |
| 2021-12-16 | 184.37 | $176.67 | 319800 |
| 2021-12-15 | 185.37 | $180.45 | 564524 |
| 2021-12-14 | 186.31 | $177.86 | 418800 |
| 2021-12-13 | 187.32 | $179.59 | 635500 |
| 2021-12-10 | 188.26 | $181.80 | 206500 |
| 2021-12-09 | 189.03 | $182.61 | 556720 |
| 2021-12-08 | 189.70 | $186.83 | 475600 |
| 2021-12-07 | 190.34 | $184.80 | 213700 |
| 2021-12-06 | 191.10 | $180.17 | 323601 |
| 2021-12-03 | 192.03 | $177.78 | 466717 |
| 2021-12-02 | 193.02 | $181.89 | 441949 |
| 2021-12-01 | 193.81 | $177.44 | 372100 |
| 2021-11-30 | 194.72 | $182.71 | 345446 |
| 2021-11-29 | 195.37 | $187.19 | 766100 |
| 2021-11-26 | 195.63 | $186.84 | 236008 |
| 2021-11-24 | 195.90 | $191.52 | 149200 |
| 2021-11-23 | 195.77 | $190.37 | 310829 |
| 2021-11-22 | 195.89 | $191.34 | 286500 |
| 2021-11-19 | 196.01 | $194.02 | 582900 |
| 2021-11-18 | 195.92 | $195.58 | 984542 |
| 2021-11-17 | 195.82 | $196.64 | 199538 |
| 2021-11-16 | 195.60 | $199.22 | 169200 |
| 2021-11-15 | 195.21 | $198.02 | 201649 |
| 2021-11-12 | 194.83 | $198.44 | 137700 |
| 2021-11-11 | 194.40 | $197.22 | 173300 |
| 2021-11-10 | 194.02 | $195.96 | 253217 |
| 2021-11-09 | 193.57 | $199.61 | 213043 |
| 2021-11-08 | 192.85 | $199.99 | 151700 |
| 2021-11-05 | 192.03 | $198.85 | 374439 |
| 2021-11-04 | 191.33 | $197.57 | 324742 |
| 2021-11-03 | 190.77 | $197.73 | 219712 |
| 2021-11-02 | 190.04 | $195.53 | 319200 |
| 2021-11-01 | 189.42 | $195.68 | 235300 |
| 2021-10-29 | 188.73 | $192.38 | 391623 |
| 2021-10-28 | 188.36 | $192.24 | 210633 |
| 2021-10-27 | 187.86 | $189.06 | 213300 |
| 2021-10-26 | 187.58 | $192.63 | 209600 |
| 2021-10-25 | 187.17 | $193.79 | 208321 |
| 2021-10-22 | 186.92 | $192.32 | 151927 |
| 2021-10-21 | 186.72 | $193.42 | 200049 |
| 2021-10-20 | 186.51 | $192.32 | 169200 |
| 2021-10-19 | 186.22 | $191.45 | 151124 |
| 2021-10-18 | 185.86 | $190.49 | 357700 |
| 2021-10-15 | 185.51 | $189.75 | 176800 |
| 2021-10-14 | 185.39 | $189.72 | 229105 |
| 2021-10-13 | 185.29 | $186.94 | 199900 |
| 2021-10-12 | 185.31 | $185.11 | 196984 |
| 2021-10-11 | 185.32 | $183.71 | 159533 |
| 2021-10-08 | 185.51 | $184.80 | 182600 |
| 2021-10-07 | 185.63 | $186.31 | 618900 |
| 2021-10-06 | 185.75 | $183.24 | 192043 |
| 2021-10-05 | 186.02 | $183.10 | 216731 |
| 2021-10-04 | 186.39 | $181.89 | 950100 |
| 2021-10-01 | 186.90 | $184.81 | 882747 |
| 2021-09-30 | 187.27 | $182.36 | 299704 |
| 2021-09-29 | 187.72 | $183.53 | 331300 |
| 2021-09-28 | 188.05 | $184.27 | 290722 |
| 2021-09-27 | 188.37 | $188.94 | 256344 |
| 2021-09-24 | 188.46 | $188.28 | 267614 |
| 2021-09-23 | 188.41 | $189.09 | 215600 |
| 2021-09-22 | 188.39 | $186.61 | 216141 |
| 2021-09-21 | 188.45 | $184.34 | 752300 |
| 2021-09-20 | 188.52 | $183.47 | 521900 |
| 2021-09-17 | 188.49 | $187.29 | 385700 |
| 2021-09-16 | 188.14 | $187.72 | 224200 |
| 2021-09-15 | 187.86 | $187.26 | 327931 |
| 2021-09-14 | 187.67 | $185.39 | 203468 |
| 2021-09-13 | 187.67 | $187.46 | 258300 |
| 2021-09-10 | 187.65 | $187.18 | 178200 |
| 2021-09-09 | 187.69 | $188.74 | 177640 |
| 2021-09-08 | 187.64 | $188.74 | 201400 |
| 2021-09-07 | 187.58 | $190.47 | 283441 |
| 2021-09-03 | 187.44 | $192.06 | 167400 |
| 2021-09-02 | 187.24 | $192.23 | 206327 |
| 2021-09-01 | 187.03 | $191.23 | 221317 |
| 2021-08-31 | 186.76 | $190.19 | 224213 |
| 2021-08-30 | 186.59 | $190.66 | 783172 |
| 2021-08-27 | 186.36 | $190.84 | 1.3M |
| 2021-08-26 | 186.14 | $187.15 | 276200 |
| 2021-08-25 | 186.17 | $188.77 | 317035 |
| 2021-08-24 | 186.08 | $187.79 | 206200 |
| 2021-08-23 | 185.92 | $185.72 | 166900 |
| 2021-08-20 | 185.97 | $182.84 | 330125 |
| 2021-08-19 | 186.15 | $180.37 | 230229 |
| 2021-08-18 | 186.38 | $182.06 | 158808 |
| 2021-08-17 | 186.58 | $183.51 | 200510 |
| 2021-08-16 | 186.59 | $185.39 | 633800 |
| 2021-08-13 | 186.25 | $186.96 | 186200 |
| 2021-08-12 | 185.92 | $188.03 | 129219 |
| 2021-08-11 | 185.61 | $187.82 | 1.1M |
| 2021-08-10 | 185.34 | $187.46 | 251652 |
| 2021-08-09 | 185.22 | $187.79 | 546300 |
| 2021-08-06 | 185.23 | $187.90 | 174328 |
| 2021-08-05 | 185.24 | $188.14 | 186000 |
| 2021-08-04 | 185.06 | $185.76 | 187400 |
| 2021-08-03 | 185.10 | $186.79 | 223916 |
| 2021-08-02 | 185.16 | $186.04 | 244044 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
237.84
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
131.55
Average
173.81
Maximum
240.57
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 237.84 | $235.24 | 144991 |
| 2026-07-30 | 238.12 | $236.87 | 254200 |
| 2026-07-29 | 238.25 | $233.61 | 302500 |
| 2026-07-28 | 238.73 | $237.54 | 185100 |
| 2026-07-27 | 238.86 | $237.62 | 260316 |
| 2026-07-24 | 238.99 | $236.13 | 242641 |
| 2026-07-23 | 239.29 | $236.79 | 252700 |
| 2026-07-22 | 239.56 | $237.87 | 281534 |
| 2026-07-21 | 239.73 | $239.40 | 284050 |
| 2026-07-20 | 239.77 | $236.42 | 388024 |
| 2026-07-17 | 240.12 | $238.18 | 449121 |
| 2026-07-16 | 240.33 | $239.53 | 231441 |
| 2026-07-15 | 240.41 | $240.29 | 279528 |
| 2026-07-14 | 240.42 | $240.24 | 421753 |
| 2026-07-13 | 240.44 | $239.19 | 253431 |
| 2026-07-10 | 240.57 | $241.44 | 337000 |
| 2026-07-09 | 240.48 | $242.74 | 433604 |
| 2026-07-08 | 240.24 | $239.34 | 337400 |
| 2026-07-07 | 240.34 | $241.56 | 304200 |
| 2026-07-06 | 240.21 | $244.77 | 286500 |
| 2026-07-02 | 239.73 | $243.24 | 364645 |
| 2026-07-01 | 239.36 | $244.88 | 331843 |
| 2026-06-30 | 238.78 | $246.21 | 633200 |
| 2026-06-29 | 238.00 | $244.18 | 422641 |
| 2026-06-26 | 237.35 | $241.71 | 550000 |
| 2026-06-25 | 236.89 | $240.47 | 354900 |
| 2026-06-24 | 236.51 | $239.19 | 415735 |
| 2026-06-23 | 236.23 | $238.78 | 334673 |
| 2026-06-22 | 235.96 | $240.84 | 461200 |
| 2026-06-18 | 235.44 | $241.07 | 2.8M |
| 2026-06-17 | 234.85 | $237.37 | 708500 |
| 2026-06-16 | 234.59 | $239.13 | 574003 |
| 2026-06-15 | 234.11 | $241.31 | 385583 |
| 2026-06-12 | 233.35 | $238.41 | 361600 |
| 2026-06-11 | 232.82 | $237.36 | 620400 |
| 2026-06-10 | 232.34 | $230.49 | 448067 |
| 2026-06-09 | 232.53 | $234.17 | 660345 |
| 2026-06-08 | 232.36 | $233.49 | 647300 |
| 2026-06-05 | 232.24 | $231.90 | 810118 |
| 2026-06-04 | 232.28 | $239.87 | 838900 |
| 2026-06-03 | 231.48 | $237.19 | 443414 |
| 2026-06-02 | 230.88 | $239.63 | 427900 |
| 2026-06-01 | 229.96 | $237.04 | 420603 |
| 2026-05-29 | 229.21 | $236.40 | 265219 |
| 2026-05-28 | 228.45 | $236.19 | 450201 |
| 2026-05-27 | 227.64 | $233.93 | 309364 |
| 2026-05-26 | 226.98 | $234.54 | 335332 |
| 2026-05-22 | 226.18 | $230.82 | 282634 |
| 2026-05-21 | 225.69 | $228.57 | 404749 |
| 2026-05-20 | 225.39 | $227.18 | 371500 |
| 2026-05-19 | 225.20 | $222.26 | 314822 |
| 2026-05-18 | 225.51 | $223.98 | 385934 |
| 2026-05-15 | 225.67 | $224.60 | 293711 |
| 2026-05-14 | 225.79 | $229.12 | 243645 |
| 2026-05-13 | 225.43 | $227.61 | 452200 |
| 2026-05-12 | 225.21 | $227.44 | 356200 |
| 2026-05-11 | 224.97 | $229.51 | 261613 |
| 2026-05-08 | 224.49 | $229.50 | 482421 |
| 2026-05-07 | 223.97 | $228.84 | 283801 |
| 2026-05-06 | 223.45 | $232.34 | 526246 |
| 2026-05-05 | 222.52 | $229.28 | 311700 |
| 2026-05-04 | 221.80 | $226.43 | 402200 |
| 2026-05-01 | 221.32 | $227.12 | 219300 |
| 2026-04-30 | 220.71 | $226.06 | 251200 |
| 2026-04-29 | 220.14 | $222.03 | 257000 |
| 2026-04-28 | 219.94 | $223.42 | 201000 |
| 2026-04-27 | 219.58 | $225.84 | 252800 |
| 2026-04-24 | 218.92 | $225.53 | 204014 |
| 2026-04-23 | 218.22 | $225.35 | 327000 |
| 2026-04-22 | 217.47 | $226.74 | 212204 |
| 2026-04-21 | 216.50 | $225.92 | 346691 |
| 2026-04-20 | 215.51 | $227.72 | 419544 |
| 2026-04-17 | 214.22 | $225.92 | 379800 |
| 2026-04-16 | 212.99 | $221.64 | 278540 |
| 2026-04-15 | 212.08 | $221.03 | 206941 |
| 2026-04-14 | 211.14 | $220.10 | 215724 |
| 2026-04-13 | 210.19 | $217.85 | 433340 |
| 2026-04-10 | 209.39 | $214.00 | 189900 |
| 2026-04-09 | 208.90 | $214.87 | 217804 |
| 2026-04-08 | 208.27 | $214.79 | 299000 |
| 2026-04-07 | 207.59 | $209.23 | 469000 |
| 2026-04-06 | 207.41 | $209.19 | 475126 |
| 2026-04-02 | 207.23 | $208.22 | 533000 |
| 2026-04-01 | 207.12 | $207.23 | 577500 |
| 2026-03-31 | 207.11 | $205.80 | 821500 |
| 2026-03-30 | 207.25 | $198.95 | 656200 |
| 2026-03-27 | 208.12 | $201.00 | 691900 |
| 2026-03-26 | 208.87 | $205.09 | 514100 |
| 2026-03-25 | 209.27 | $208.39 | 550000 |
| 2026-03-24 | 209.36 | $206.14 | 1.3M |
| 2026-03-23 | 209.70 | $206.36 | 844323 |
| 2026-03-20 | 210.06 | $202.23 | 742866 |
| 2026-03-19 | 210.88 | $206.92 | 693907 |
| 2026-03-18 | 211.30 | $206.20 | 319903 |
| 2026-03-17 | 211.83 | $208.85 | 801314 |
| 2026-03-16 | 212.15 | $207.05 | 409100 |
| 2026-03-13 | 212.68 | $204.91 | 521600 |
| 2026-03-12 | 213.50 | $205.46 | 636900 |
| 2026-03-11 | 214.35 | $210.00 | 325500 |
| 2026-03-10 | 214.81 | $210.38 | 328229 |
| 2026-03-09 | 215.27 | $211.20 | 813708 |
| 2026-03-06 | 215.70 | $209.14 | 398700 |
| 2026-03-05 | 216.39 | $213.15 | 475920 |
| 2026-03-04 | 216.73 | $215.98 | 317352 |
| 2026-03-03 | 216.81 | $214.36 | 538700 |
| 2026-03-02 | 217.07 | $218.02 | 451432 |
| 2026-02-27 | 216.97 | $216.42 | 319216 |
| 2026-02-26 | 217.03 | $219.28 | 412391 |
| 2026-02-25 | 216.79 | $217.68 | 206600 |
| 2026-02-24 | 216.70 | $216.48 | 292000 |
| 2026-02-23 | 216.72 | $213.80 | 443242 |
| 2026-02-20 | 217.03 | $218.06 | 825633 |
| 2026-02-19 | 216.92 | $218.12 | 500016 |
| 2026-02-18 | 216.79 | $217.82 | 368400 |
| 2026-02-17 | 216.68 | $216.38 | 501042 |
| 2026-02-13 | 216.72 | $216.28 | 288500 |
| 2026-02-12 | 216.76 | $213.85 | 497800 |
| 2026-02-11 | 217.07 | $218.10 | 306700 |
| 2026-02-10 | 216.96 | $219.45 | 1.4M |
| 2026-02-09 | 216.70 | $219.57 | 269456 |
| 2026-02-06 | 216.39 | $217.96 | 1.0M |
| 2026-02-05 | 216.23 | $210.57 | 292233 |
| 2026-02-04 | 216.82 | $214.25 | 657935 |
| 2026-02-03 | 217.10 | $214.93 | 363244 |
| 2026-02-02 | 217.32 | $215.35 | 431046 |
| 2026-01-30 | 217.53 | $214.06 | 426800 |
| 2026-01-29 | 217.90 | $217.34 | 412900 |
| 2026-01-28 | 217.96 | $218.42 | 228500 |
| 2026-01-27 | 217.91 | $219.45 | 222938 |
| 2026-01-26 | 217.74 | $219.17 | 293300 |
| 2026-01-23 | 217.59 | $219.44 | 325100 |
| 2026-01-22 | 217.40 | $222.28 | 299100 |
| 2026-01-21 | 216.89 | $221.09 | 334045 |
| 2026-01-20 | 216.44 | $217.77 | 372260 |
| 2026-01-16 | 216.30 | $221.14 | 248300 |
| 2026-01-15 | 215.80 | $221.32 | 324100 |
| 2026-01-14 | 215.21 | $219.54 | 510622 |
| 2026-01-13 | 214.76 | $219.22 | 271200 |
| 2026-01-12 | 214.29 | $219.22 | 342718 |
| 2026-01-09 | 213.77 | $218.73 | 341593 |
| 2026-01-08 | 213.25 | $217.20 | 454400 |
| 2026-01-07 | 212.83 | $216.75 | 453713 |
| 2026-01-06 | 212.42 | $217.63 | 469849 |
| 2026-01-05 | 211.87 | $214.77 | 946000 |
| 2026-01-02 | 211.56 | $211.63 | 327326 |
| 2025-12-31 | 211.56 | $209.12 | 247507 |
| 2025-12-30 | 211.81 | $211.16 | 183700 |
| 2025-12-29 | 211.88 | $212.09 | 567333 |
| 2025-12-26 | 211.86 | $213.38 | 385200 |
| 2025-12-24 | 211.70 | $213.79 | 256707 |
| 2025-12-23 | 211.48 | $213.49 | 400536 |
| 2025-12-22 | 211.27 | $214.54 | 330300 |
| 2025-12-19 | 210.93 | $212.90 | 442548 |
| 2025-12-18 | 210.72 | $210.59 | 421800 |
| 2025-12-17 | 210.73 | $209.17 | 398400 |
| 2025-12-16 | 210.90 | $211.15 | 713924 |
| 2025-12-15 | 210.87 | $211.93 | 542358 |
| 2025-12-12 | 210.76 | $213.72 | 701200 |
| 2025-12-11 | 210.45 | $217.28 | 521600 |
| 2025-12-10 | 209.73 | $215.42 | 1.6M |
| 2025-12-09 | 209.13 | $212.66 | 1.8M |
| 2025-12-08 | 208.76 | $212.70 | 1.1M |
| 2025-12-05 | 208.34 | $213.06 | 520900 |
| 2025-12-04 | 207.84 | $213.24 | 568823 |
| 2025-12-03 | 207.28 | $211.95 | 244400 |
| 2025-12-02 | 206.78 | $209.17 | 330843 |
| 2025-12-01 | 206.53 | $209.37 | 1.0M |
| 2025-11-28 | 206.23 | $210.83 | 261543 |
| 2025-11-26 | 205.75 | $209.25 | 293400 |
| 2025-11-25 | 205.38 | $207.82 | 325216 |
| 2025-11-24 | 205.13 | $203.65 | 580000 |
| 2025-11-21 | 205.28 | $200.34 | 751845 |
| 2025-11-20 | 205.80 | $196.46 | 396123 |
| 2025-11-19 | 206.78 | $200.62 | 340343 |
| 2025-11-18 | 207.43 | $200.51 | 525832 |
| 2025-11-17 | 208.16 | $200.14 | 382100 |
| 2025-11-14 | 209.01 | $204.22 | 398716 |
| 2025-11-13 | 209.51 | $204.47 | 418545 |
| 2025-11-12 | 210.04 | $210.10 | 274800 |
| 2025-11-11 | 210.03 | $210.13 | 200900 |
| 2025-11-10 | 210.02 | $210.22 | 240800 |
| 2025-11-07 | 210.00 | $208.00 | 424223 |
| 2025-11-06 | 210.21 | $205.97 | 303626 |
| 2025-11-05 | 210.66 | $209.30 | 283476 |
| 2025-11-04 | 210.80 | $207.09 | 343805 |
| 2025-11-03 | 211.19 | $211.12 | 488105 |
| 2025-10-31 | 211.20 | $211.74 | 268285 |
| 2025-10-30 | 211.15 | $209.44 | 398288 |
| 2025-10-29 | 211.33 | $212.11 | 386331 |
| 2025-10-28 | 211.24 | $213.43 | 448343 |
| 2025-10-27 | 211.01 | $215.05 | 264539 |
| 2025-10-24 | 210.59 | $213.54 | 201700 |
| 2025-10-23 | 210.28 | $211.63 | 484800 |
| 2025-10-22 | 210.13 | $208.83 | 401674 |
| 2025-10-21 | 210.27 | $212.14 | 236500 |
| 2025-10-20 | 210.07 | $211.79 | 199194 |
| 2025-10-17 | 209.89 | $208.70 | 312518 |
| 2025-10-16 | 210.02 | $209.38 | 533716 |
| 2025-10-15 | 210.09 | $212.63 | 192700 |
| 2025-10-14 | 209.82 | $211.48 | 297616 |
| 2025-10-13 | 209.64 | $209.73 | 364405 |
| 2025-10-10 | 209.64 | $204.87 | 609300 |
| 2025-10-09 | 210.14 | $211.46 | 326100 |
| 2025-10-08 | 210.00 | $212.75 | 311700 |
| 2025-10-07 | 209.71 | $210.28 | 470499 |
| 2025-10-06 | 209.65 | $212.88 | 216425 |
| 2025-10-03 | 209.31 | $212.10 | 323100 |
| 2025-10-02 | 209.01 | $211.42 | 403600 |
| 2025-10-01 | 208.76 | $210.01 | 333107 |
| 2025-09-30 | 208.63 | $209.34 | 569700 |
| 2025-09-29 | 208.55 | $209.74 | 364632 |
| 2025-09-26 | 208.43 | $209.22 | 394149 |
| 2025-09-25 | 208.35 | $207.44 | 359100 |
| 2025-09-24 | 208.44 | $209.21 | 397922 |
| 2025-09-23 | 208.36 | $211.72 | 408132 |
| 2025-09-22 | 208.01 | $212.67 | 456634 |
| 2025-09-19 | 207.52 | $212.09 | 383400 |
| 2025-09-18 | 207.03 | $213.07 | 428200 |
| 2025-09-17 | 206.40 | $209.29 | 773746 |
| 2025-09-16 | 206.10 | $209.11 | 526838 |
| 2025-09-15 | 205.78 | $209.41 | 646600 |
| 2025-09-12 | 205.40 | $208.84 | 292323 |
| 2025-09-11 | 205.03 | $210.82 | 580600 |
| 2025-09-10 | 204.42 | $207.64 | 324534 |
| 2025-09-09 | 204.09 | $207.84 | 514845 |
| 2025-09-08 | 203.69 | $208.81 | 1.6M |
| 2025-09-05 | 203.15 | $207.79 | 241500 |
| 2025-09-04 | 202.66 | $206.60 | 498207 |
| 2025-09-03 | 202.25 | $204.32 | 445137 |
| 2025-09-02 | 202.03 | $204.85 | 268302 |
| 2025-08-29 | 201.73 | $205.82 | 641905 |
| 2025-08-28 | 201.30 | $207.08 | 396500 |
| 2025-08-27 | 200.70 | $205.88 | 457900 |
| 2025-08-26 | 200.15 | $204.76 | 728855 |
| 2025-08-25 | 199.66 | $203.49 | 673900 |
| 2025-08-22 | 199.26 | $205.01 | 468155 |
| 2025-08-21 | 198.66 | $198.77 | 326737 |
| 2025-08-20 | 198.64 | $198.75 | 255905 |
| 2025-08-19 | 198.63 | $199.44 | 534496 |
| 2025-08-18 | 198.55 | $200.98 | 1.2M |
| 2025-08-15 | 198.29 | $200.38 | 203624 |
| 2025-08-14 | 198.07 | $200.90 | 524239 |
| 2025-08-13 | 197.78 | $203.30 | 822383 |
| 2025-08-12 | 197.19 | $200.44 | 399900 |
| 2025-08-11 | 196.85 | $196.07 | 397100 |
| 2025-08-08 | 196.94 | $196.60 | 335622 |
| 2025-08-07 | 196.97 | $197.13 | 583014 |
| 2025-08-06 | 196.95 | $197.13 | 459135 |
| 2025-08-05 | 196.94 | $197.04 | 310600 |
| 2025-08-04 | 196.92 | $197.33 | 654500 |
| 2025-08-01 | 196.88 | $193.64 | 423100 |
| 2025-07-31 | 197.22 | $197.75 | 346587 |
| 2025-07-30 | 197.17 | $198.78 | 364681 |
| 2025-07-29 | 197.00 | $199.15 | 276215 |
| 2025-07-28 | 196.77 | $200.21 | 261100 |
| 2025-07-25 | 196.41 | $200.45 | 195100 |
| 2025-07-24 | 195.98 | $199.13 | 518800 |
| 2025-07-23 | 195.65 | $200.85 | 578400 |
| 2025-07-22 | 195.10 | $198.64 | 762737 |
| 2025-07-21 | 194.73 | $197.36 | 923900 |
| 2025-07-18 | 194.46 | $198.49 | 2.3M |
| 2025-07-17 | 194.03 | $198.64 | 1.8M |
| 2025-07-16 | 193.55 | $196.29 | 470643 |
| 2025-07-15 | 193.26 | $194.45 | 1.4M |
| 2025-07-14 | 193.13 | $197.57 | 2.2M |
| 2025-07-11 | 192.66 | $195.91 | 395314 |
| 2025-07-10 | 192.32 | $198.15 | 884434 |
| 2025-07-09 | 191.71 | $197.73 | 293700 |
| 2025-07-08 | 191.08 | $196.07 | 831431 |
| 2025-07-07 | 190.55 | $195.53 | 1.4M |
| 2025-07-03 | 190.03 | $197.50 | 393104 |
| 2025-07-02 | 189.24 | $195.67 | 763700 |
| 2025-07-01 | 188.56 | $193.58 | 821055 |
| 2025-06-30 | 188.03 | $192.71 | 607724 |
| 2025-06-27 | 187.54 | $191.72 | 324500 |
| 2025-06-26 | 187.10 | $191.37 | 301818 |
| 2025-06-25 | 186.65 | $189.29 | 281822 |
| 2025-06-24 | 186.38 | $191.18 | 443400 |
| 2025-06-23 | 185.87 | $188.49 | 589635 |
| 2025-06-20 | 185.59 | $186.68 | 270403 |
| 2025-06-18 | 185.48 | $187.22 | 869100 |
| 2025-06-17 | 185.30 | $186.04 | 289700 |
| 2025-06-16 | 185.22 | $187.74 | 522700 |
| 2025-06-13 | 184.95 | $185.36 | 331024 |
| 2025-06-12 | 184.91 | $188.44 | 1.3M |
| 2025-06-11 | 184.54 | $188.84 | 1.1M |
| 2025-06-10 | 184.09 | $189.50 | 1.1M |
| 2025-06-09 | 183.52 | $188.98 | 798105 |
| 2025-06-06 | 182.94 | $188.61 | 1.0M |
| 2025-06-05 | 182.34 | $186.41 | 485600 |
| 2025-06-04 | 181.92 | $186.39 | 1.1M |
| 2025-06-03 | 181.45 | $186.22 | 463800 |
| 2025-06-02 | 180.94 | $183.58 | 293300 |
| 2025-05-30 | 180.67 | $183.28 | 358700 |
| 2025-05-29 | 180.39 | $183.59 | 505446 |
| 2025-05-28 | 180.05 | $183.32 | 273923 |
| 2025-05-27 | 179.71 | $184.97 | 351316 |
| 2025-05-23 | 179.16 | $180.71 | 323904 |
| 2025-05-22 | 178.99 | $181.38 | 509200 |
| 2025-05-21 | 178.74 | $181.00 | 386510 |
| 2025-05-20 | 178.50 | $185.92 | 306100 |
| 2025-05-19 | 177.72 | $186.30 | 395000 |
| 2025-05-16 | 176.82 | $186.91 | 371844 |
| 2025-05-15 | 175.76 | $184.98 | 1.0M |
| 2025-05-14 | 174.79 | $184.86 | 390012 |
| 2025-05-13 | 173.73 | $185.43 | 387651 |
| 2025-05-12 | 172.49 | $183.84 | 515806 |
| 2025-05-09 | 171.30 | $177.13 | 416730 |
| 2025-05-08 | 170.69 | $177.37 | 368527 |
| 2025-05-07 | 169.98 | $174.01 | 260900 |
| 2025-05-06 | 169.56 | $173.58 | 313400 |
| 2025-05-05 | 169.14 | $175.22 | 479570 |
| 2025-05-02 | 168.50 | $175.79 | 415706 |
| 2025-05-01 | 167.73 | $172.08 | 318900 |
| 2025-04-30 | 167.27 | $170.85 | 280320 |
| 2025-04-29 | 166.89 | $171.73 | 306500 |
| 2025-04-28 | 166.38 | $170.60 | 522000 |
| 2025-04-25 | 165.94 | $170.00 | 351124 |
| 2025-04-24 | 165.51 | $169.54 | 351200 |
| 2025-04-23 | 165.09 | $165.44 | 516667 |
| 2025-04-22 | 165.05 | $162.43 | 621424 |
| 2025-04-21 | 165.33 | $158.14 | 719109 |
| 2025-04-17 | 166.08 | $161.89 | 623500 |
| 2025-04-16 | 166.52 | $160.66 | 608800 |
| 2025-04-15 | 167.14 | $162.44 | 558074 |
| 2025-04-14 | 167.64 | $162.39 | 759200 |
| 2025-04-11 | 168.19 | $160.66 | 546148 |
| 2025-04-10 | 168.98 | $158.20 | 758000 |
| 2025-04-09 | 170.12 | $165.73 | 1.3M |
| 2025-04-08 | 170.58 | $150.43 | 1.1M |
| 2025-04-07 | 172.70 | $154.14 | 2.1M |
| 2025-04-04 | 174.65 | $155.35 | 1.9M |
| 2025-04-03 | 176.68 | $163.98 | 853841 |
| 2025-04-02 | 178.02 | $176.31 | 380900 |
| 2025-04-01 | 178.20 | $173.18 | 454670 |
| 2025-03-31 | 178.73 | $172.26 | 420749 |
| 2025-03-28 | 179.41 | $172.98 | 295600 |
| 2025-03-27 | 180.09 | $176.64 | 505851 |
| 2025-03-26 | 180.45 | $178.71 | 476500 |
| 2025-03-25 | 180.63 | $181.08 | 360000 |
| 2025-03-24 | 180.58 | $182.12 | 516400 |
| 2025-03-21 | 180.42 | $177.21 | 1.1M |
| 2025-03-20 | 180.76 | $177.41 | 513555 |
| 2025-03-19 | 181.11 | $178.62 | 784200 |
| 2025-03-18 | 181.37 | $175.60 | 388100 |
| 2025-03-17 | 181.98 | $177.57 | 507700 |
| 2025-03-14 | 182.45 | $175.05 | 647346 |
| 2025-03-13 | 183.23 | $170.36 | 512835 |
| 2025-03-12 | 184.58 | $173.81 | 533100 |
| 2025-03-11 | 185.71 | $172.86 | 860706 |
| 2025-03-10 | 187.07 | $172.68 | 905852 |
| 2025-03-07 | 188.58 | $178.94 | 567929 |
| 2025-03-06 | 189.60 | $178.47 | 658234 |
| 2025-03-05 | 190.77 | $183.13 | 811100 |
| 2025-03-04 | 191.57 | $180.87 | 1.0M |
| 2025-03-03 | 192.70 | $183.06 | 556628 |
| 2025-02-28 | 193.71 | $187.83 | 671900 |
| 2025-02-27 | 194.33 | $185.38 | 367800 |
| 2025-02-26 | 195.27 | $188.20 | 402714 |
| 2025-02-25 | 196.02 | $187.53 | 463500 |
| 2025-02-24 | 196.91 | $189.16 | 644400 |
| 2025-02-21 | 197.73 | $190.65 | 509500 |
| 2025-02-20 | 198.47 | $196.66 | 344250 |
| 2025-02-19 | 198.66 | $199.19 | 333242 |
| 2025-02-18 | 198.61 | $200.47 | 279400 |
| 2025-02-14 | 198.41 | $199.51 | 226556 |
| 2025-02-13 | 198.29 | $199.20 | 393400 |
| 2025-02-12 | 198.20 | $197.12 | 287900 |
| 2025-02-11 | 198.31 | $198.20 | 358925 |
| 2025-02-10 | 198.32 | $199.68 | 313138 |
| 2025-02-07 | 198.18 | $198.80 | 244102 |
| 2025-02-06 | 198.12 | $200.67 | 247315 |
| 2025-02-05 | 197.85 | $200.85 | 223900 |
| 2025-02-04 | 197.53 | $199.01 | 262045 |
| 2025-02-03 | 197.38 | $197.29 | 475516 |
| 2025-01-31 | 197.38 | $199.26 | 304322 |
| 2025-01-30 | 197.19 | $200.71 | 319907 |
| 2025-01-29 | 196.82 | $198.60 | 264135 |
| 2025-01-28 | 196.63 | $198.92 | 254400 |
| 2025-01-27 | 196.39 | $197.62 | 387615 |
| 2025-01-24 | 196.26 | $200.53 | 250300 |
| 2025-01-23 | 195.81 | $201.04 | 265300 |
| 2025-01-22 | 195.26 | $200.23 | 355800 |
| 2025-01-21 | 194.73 | $200.88 | 390700 |
| 2025-01-17 | 194.09 | $197.42 | 352682 |
| 2025-01-16 | 193.74 | $196.14 | 526428 |
| 2025-01-15 | 193.48 | $194.84 | 295900 |
| 2025-01-14 | 193.34 | $191.49 | 851623 |
| 2025-01-13 | 193.54 | $189.29 | 389814 |
| 2025-01-10 | 193.98 | $188.96 | 335021 |
| 2025-01-08 | 194.51 | $192.18 | 269200 |
| 2025-01-07 | 194.76 | $192.42 | 303227 |
| 2025-01-06 | 195.00 | $194.76 | 378000 |
| 2025-01-03 | 195.03 | $193.74 | 278324 |
| 2025-01-02 | 195.16 | $190.50 | 598300 |
| 2024-12-31 | 195.65 | $189.98 | 248336 |
| 2024-12-30 | 196.25 | $190.18 | 328800 |
| 2024-12-27 | 196.89 | $192.10 | 328000 |
| 2024-12-26 | 197.39 | $194.62 | 283031 |
| 2024-12-24 | 197.69 | $193.79 | 182329 |
| 2024-12-23 | 198.10 | $191.87 | 387453 |
| 2024-12-20 | 198.75 | $192.94 | 382600 |
| 2024-12-19 | 199.36 | $190.36 | 615100 |
| 2024-12-18 | 200.31 | $191.02 | 560758 |
| 2024-12-17 | 201.29 | $199.77 | 243139 |
| 2024-12-16 | 201.45 | $202.20 | 469616 |
| 2024-12-13 | 201.37 | $200.98 | 259920 |
| 2024-12-12 | 201.41 | $201.82 | 226600 |
| 2024-12-11 | 201.37 | $203.56 | 219700 |
| 2024-12-10 | 201.14 | $201.61 | 442911 |
| 2024-12-09 | 201.09 | $203.76 | 301074 |
| 2024-12-06 | 200.81 | $205.96 | 292800 |
| 2024-12-05 | 200.27 | $204.87 | 520915 |
| 2024-12-04 | 199.78 | $207.15 | 283000 |
| 2024-12-03 | 199.01 | $204.64 | 209000 |
| 2024-12-02 | 198.41 | $204.92 | 562214 |
| 2024-11-29 | 197.73 | $205.02 | 190400 |
| 2024-11-27 | 196.96 | $204.54 | 215942 |
| 2024-11-26 | 196.16 | $204.72 | 355100 |
| 2024-11-25 | 195.26 | $206.04 | 432138 |
| 2024-11-22 | 194.13 | $203.42 | 292201 |
| 2024-11-21 | 193.15 | $200.00 | 387000 |
| 2024-11-20 | 192.43 | $196.70 | 360279 |
| 2024-11-19 | 191.98 | $195.83 | 386705 |
| 2024-11-18 | 191.57 | $194.15 | 232610 |
| 2024-11-15 | 191.30 | $192.95 | 251430 |
| 2024-11-14 | 191.13 | $195.72 | 498314 |
| 2024-11-13 | 190.65 | $197.88 | 298000 |
| 2024-11-12 | 189.88 | $199.19 | 249051 |
| 2024-11-11 | 188.91 | $201.45 | 251717 |
| 2024-11-08 | 187.58 | $198.20 | 255946 |
| 2024-11-07 | 186.47 | $196.75 | 346500 |
| 2024-11-06 | 185.38 | $196.12 | 668326 |
| 2024-11-05 | 184.25 | $187.36 | 280627 |
| 2024-11-04 | 183.93 | $184.00 | 323400 |
| 2024-11-01 | 183.92 | $183.83 | 150800 |
| 2024-10-31 | 183.93 | $183.09 | 567300 |
| 2024-10-30 | 184.02 | $185.69 | 222600 |
| 2024-10-29 | 183.84 | $185.79 | 270145 |
| 2024-10-28 | 183.64 | $185.67 | 276102 |
| 2024-10-25 | 183.42 | $183.38 | 167815 |
| 2024-10-24 | 183.43 | $184.03 | 276100 |
| 2024-10-23 | 183.36 | $183.30 | 227600 |
| 2024-10-22 | 183.37 | $184.77 | 178528 |
| 2024-10-21 | 183.22 | $185.74 | 179100 |
| 2024-10-18 | 182.96 | $187.77 | 176902 |
| 2024-10-17 | 182.45 | $187.36 | 393700 |
| 2024-10-16 | 181.94 | $187.50 | 407600 |
| 2024-10-15 | 181.35 | $185.49 | 333445 |
| 2024-10-14 | 180.91 | $185.85 | 160128 |
| 2024-10-11 | 180.39 | $184.63 | 190400 |
| 2024-10-10 | 179.95 | $181.44 | 196818 |
| 2024-10-09 | 179.79 | $181.83 | 442500 |
| 2024-10-08 | 179.58 | $180.71 | 591800 |
| 2024-10-07 | 179.46 | $180.31 | 460800 |
| 2024-10-04 | 179.37 | $181.77 | 557400 |
| 2024-10-03 | 179.11 | $179.17 | 607100 |
| 2024-10-02 | 179.11 | $179.96 | 308900 |
| 2024-10-01 | 179.02 | $179.81 | 274613 |
| 2024-09-30 | 178.94 | $181.99 | 389432 |
| 2024-09-27 | 178.61 | $181.77 | 383200 |
| 2024-09-26 | 178.28 | $181.69 | 378631 |
| 2024-09-25 | 177.92 | $180.54 | 305500 |
| 2024-09-24 | 177.65 | $182.06 | 383342 |
| 2024-09-23 | 177.18 | $181.80 | 401706 |
| 2024-09-20 | 176.70 | $181.71 | 349628 |
| 2024-09-19 | 176.17 | $182.92 | 461039 |
| 2024-09-18 | 175.46 | $179.34 | 517409 |
| 2024-09-17 | 175.05 | $179.28 | 367700 |
| 2024-09-16 | 174.61 | $178.36 | 433000 |
| 2024-09-13 | 174.21 | $177.39 | 324723 |
| 2024-09-12 | 173.88 | $174.19 | 290241 |
| 2024-09-11 | 173.84 | $172.38 | 161500 |
| 2024-09-10 | 174.00 | $171.26 | 149100 |
| 2024-09-09 | 174.29 | $171.25 | 200500 |
| 2024-09-06 | 174.61 | $170.15 | 261400 |
| 2024-09-05 | 175.08 | $173.09 | 252038 |
| 2024-09-04 | 175.28 | $173.86 | 272048 |
| 2024-09-03 | 175.43 | $174.54 | 338521 |
| 2024-08-30 | 175.53 | $179.52 | 190500 |
| 2024-08-29 | 175.11 | $178.37 | 200300 |
| 2024-08-28 | 174.76 | $177.21 | 305001 |
| 2024-08-27 | 174.51 | $178.57 | 191040 |
| 2024-08-26 | 174.08 | $179.28 | 246700 |
| 2024-08-23 | 173.53 | $179.73 | 314409 |
| 2024-08-22 | 172.88 | $175.22 | 251038 |
| 2024-08-21 | 172.63 | $176.93 | 189604 |
| 2024-08-20 | 172.18 | $174.57 | 176309 |
| 2024-08-19 | 171.93 | $176.31 | 183336 |
| 2024-08-16 | 171.47 | $174.36 | 177430 |
| 2024-08-15 | 171.16 | $174.01 | 438600 |
| 2024-08-14 | 170.86 | $170.09 | 283011 |
| 2024-08-13 | 170.95 | $170.22 | 236400 |
| 2024-08-12 | 171.02 | $167.25 | 337200 |
| 2024-08-09 | 171.42 | $168.50 | 287150 |
| 2024-08-08 | 171.73 | $168.45 | 318949 |
| 2024-08-07 | 172.07 | $164.05 | 278200 |
| 2024-08-06 | 172.92 | $165.68 | 540906 |
| 2024-08-05 | 173.68 | $163.98 | 645914 |
| 2024-08-02 | 174.70 | $168.95 | 497205 |
| 2024-08-01 | 175.30 | $174.52 | 492100 |
| 2024-07-31 | 175.38 | $179.44 | 626800 |
| 2024-07-30 | 174.96 | $177.93 | 382528 |
| 2024-07-29 | 174.65 | $177.88 | 452510 |
| 2024-07-26 | 174.30 | $178.79 | 633100 |
| 2024-07-25 | 173.83 | $176.01 | 852600 |
| 2024-07-24 | 173.60 | $174.12 | 906633 |
| 2024-07-23 | 173.55 | $178.55 | 1.0M |
| 2024-07-22 | 173.02 | $177.75 | 1.6M |
| 2024-07-19 | 172.52 | $175.30 | 530300 |
| 2024-07-18 | 172.23 | $175.81 | 1.4M |
| 2024-07-17 | 171.86 | $178.57 | 547600 |
| 2024-07-16 | 171.15 | $181.42 | 487530 |
| 2024-07-15 | 170.07 | $176.87 | 423414 |
| 2024-07-12 | 169.35 | $174.82 | 284800 |
| 2024-07-11 | 168.78 | $172.98 | 377331 |
| 2024-07-10 | 168.33 | $169.11 | 204700 |
| 2024-07-09 | 168.25 | $167.66 | 245300 |
| 2024-07-08 | 168.32 | $168.55 | 231606 |
| 2024-07-05 | 168.29 | $167.94 | 241100 |
| 2024-07-03 | 168.33 | $168.55 | 171616 |
| 2024-07-02 | 168.30 | $168.19 | 311200 |
| 2024-07-01 | 168.32 | $167.67 | 266600 |
| 2024-06-28 | 168.38 | $168.79 | 289000 |
| 2024-06-27 | 168.34 | $168.62 | 293212 |
| 2024-06-26 | 168.31 | $167.51 | 195300 |
| 2024-06-25 | 168.40 | $167.62 | 174439 |
| 2024-06-24 | 168.48 | $168.30 | 281258 |
| 2024-06-21 | 168.50 | $167.76 | 268501 |
| 2024-06-20 | 168.57 | $167.42 | 343400 |
| 2024-06-18 | 168.69 | $167.89 | 528037 |
| 2024-06-17 | 168.78 | $167.63 | 245900 |
| 2024-06-14 | 168.90 | $166.41 | 213200 |
| 2024-06-13 | 169.16 | $168.39 | 179002 |
| 2024-06-12 | 169.24 | $169.98 | 227201 |
| 2024-06-11 | 169.17 | $167.59 | 223300 |
| 2024-06-10 | 169.33 | $168.11 | 178600 |
| 2024-06-07 | 169.46 | $167.13 | 192500 |
| 2024-06-06 | 169.71 | $168.55 | 209000 |
| 2024-06-05 | 169.83 | $169.28 | 167300 |
| 2024-06-04 | 169.89 | $166.86 | 299316 |
| 2024-06-03 | 170.20 | $168.63 | 171106 |
| 2024-05-31 | 170.37 | $169.62 | 230928 |
| 2024-05-30 | 170.45 | $168.98 | 356500 |
| 2024-05-29 | 170.60 | $168.59 | 237100 |
| 2024-05-28 | 170.82 | $170.56 | 221860 |
| 2024-05-24 | 170.84 | $171.24 | 183921 |
| 2024-05-23 | 170.80 | $169.76 | 171500 |
| 2024-05-22 | 170.91 | $172.41 | 191345 |
| 2024-05-21 | 170.75 | $173.41 | 151232 |
| 2024-05-20 | 170.47 | $173.99 | 213000 |
| 2024-05-17 | 170.10 | $173.42 | 237444 |
| 2024-05-16 | 169.75 | $173.27 | 196621 |
| 2024-05-15 | 169.38 | $174.44 | 194600 |
| 2024-05-14 | 168.85 | $172.45 | 182430 |
| 2024-05-13 | 168.47 | $170.80 | 212343 |
| 2024-05-10 | 168.23 | $170.59 | 144200 |
| 2024-05-09 | 167.98 | $171.23 | 173400 |
| 2024-05-08 | 167.64 | $169.69 | 157900 |
| 2024-05-07 | 167.42 | $170.59 | 170217 |
| 2024-05-06 | 167.09 | $170.88 | 1.7M |
| 2024-05-03 | 166.69 | $168.48 | 196832 |
| 2024-05-02 | 166.50 | $167.13 | 2.1M |
| 2024-05-01 | 166.44 | $164.58 | 364729 |
| 2024-04-30 | 166.63 | $163.91 | 207248 |
| 2024-04-29 | 166.92 | $167.37 | 280140 |
| 2024-04-26 | 166.87 | $166.51 | 205200 |
| 2024-04-25 | 166.91 | $165.17 | 313922 |
| 2024-04-24 | 167.09 | $165.90 | 245018 |
| 2024-04-23 | 167.22 | $166.28 | 415110 |
| 2024-04-22 | 167.32 | $163.53 | 459147 |
| 2024-04-19 | 167.71 | $161.82 | 411800 |
| 2024-04-18 | 168.33 | $161.99 | 276400 |
| 2024-04-17 | 169.00 | $162.25 | 269619 |
| 2024-04-16 | 169.71 | $163.60 | 321928 |
| 2024-04-15 | 170.36 | $164.19 | 567600 |
| 2024-04-12 | 171.00 | $167.24 | 230841 |
| 2024-04-11 | 171.40 | $170.36 | 260900 |
| 2024-04-10 | 171.51 | $169.38 | 288100 |
| 2024-04-09 | 171.74 | $172.91 | 177130 |
| 2024-04-08 | 171.61 | $172.63 | 267300 |
| 2024-04-05 | 171.50 | $171.72 | 402600 |
| 2024-04-04 | 171.48 | $170.15 | 464400 |
| 2024-04-03 | 171.62 | $172.05 | 303932 |
| 2024-04-02 | 171.58 | $171.21 | 310509 |
| 2024-04-01 | 171.62 | $173.72 | 382304 |
| 2024-03-28 | 171.39 | $175.27 | 334713 |
| 2024-03-27 | 170.99 | $174.91 | 308100 |
| 2024-03-26 | 170.57 | $172.31 | 286309 |
| 2024-03-25 | 170.39 | $172.29 | 232307 |
| 2024-03-22 | 170.19 | $172.12 | 273343 |
| 2024-03-21 | 169.99 | $174.27 | 260375 |
| 2024-03-20 | 169.54 | $172.53 | 309532 |
| 2024-03-19 | 169.22 | $169.48 | 352600 |
| 2024-03-18 | 169.19 | $168.61 | 270608 |
| 2024-03-15 | 169.25 | $168.97 | 205961 |
| 2024-03-14 | 169.28 | $169.15 | 343404 |
| 2024-03-13 | 169.30 | $171.61 | 369242 |
| 2024-03-12 | 169.05 | $171.21 | 329800 |
| 2024-03-11 | 168.83 | $170.74 | 441000 |
| 2024-03-08 | 168.63 | $171.85 | 510400 |
| 2024-03-07 | 168.29 | $172.34 | 607201 |
| 2024-03-06 | 167.86 | $171.04 | 240400 |
| 2024-03-05 | 167.53 | $169.35 | 260819 |
| 2024-03-04 | 167.33 | $171.52 | 278823 |
| 2024-03-01 | 166.89 | $171.50 | 339300 |
| 2024-02-29 | 166.41 | $169.94 | 395012 |
| 2024-02-28 | 166.04 | $169.03 | 261600 |
| 2024-02-27 | 165.72 | $169.71 | 235400 |
| 2024-02-26 | 165.30 | $168.27 | 236921 |
| 2024-02-23 | 164.99 | $167.75 | 425700 |
| 2024-02-22 | 164.70 | $167.18 | 221916 |
| 2024-02-21 | 164.44 | $164.96 | 328622 |
| 2024-02-20 | 164.38 | $165.88 | 199409 |
| 2024-02-16 | 164.22 | $167.89 | 400300 |
| 2024-02-15 | 163.84 | $169.43 | 449924 |
| 2024-02-14 | 163.25 | $166.69 | 405710 |
| 2024-02-13 | 162.89 | $163.30 | 307458 |
| 2024-02-12 | 162.84 | $168.26 | 389529 |
| 2024-02-09 | 162.27 | $166.56 | 257049 |
| 2024-02-08 | 161.82 | $164.60 | 398800 |
| 2024-02-07 | 161.53 | $162.47 | 353600 |
| 2024-02-06 | 161.43 | $161.93 | 481645 |
| 2024-02-05 | 161.38 | $160.56 | 397900 |
| 2024-02-02 | 161.46 | $162.58 | 420825 |
| 2024-02-01 | 161.34 | $162.48 | 423100 |
| 2024-01-31 | 161.22 | $160.38 | 348900 |
| 2024-01-30 | 161.31 | $163.93 | 318911 |
| 2024-01-29 | 161.04 | $164.97 | 512200 |
| 2024-01-26 | 160.62 | $162.24 | 281100 |
| 2024-01-25 | 160.45 | $162.00 | 293649 |
| 2024-01-24 | 160.29 | $161.21 | 443207 |
| 2024-01-23 | 160.19 | $162.36 | 309647 |
| 2024-01-22 | 159.97 | $162.70 | 384500 |
| 2024-01-19 | 159.68 | $160.31 | 332400 |
| 2024-01-18 | 159.61 | $158.50 | 242234 |
| 2024-01-17 | 159.73 | $157.48 | 394635 |
| 2024-01-16 | 159.97 | $158.68 | 388904 |
| 2024-01-12 | 160.10 | $159.98 | 196700 |
| 2024-01-11 | 160.12 | $160.49 | 394537 |
| 2024-01-10 | 160.08 | $161.27 | 321924 |
| 2024-01-09 | 159.95 | $160.70 | 703800 |
| 2024-01-08 | 159.87 | $161.69 | 261800 |
| 2024-01-05 | 159.68 | $158.65 | 287705 |
| 2024-01-04 | 159.79 | $158.50 | 393520 |
| 2024-01-03 | 159.92 | $158.60 | 515300 |
| 2024-01-02 | 160.06 | $162.63 | 811300 |
| 2023-12-29 | 159.79 | $164.42 | 382700 |
| 2023-12-28 | 159.31 | $166.38 | 258300 |
| 2023-12-27 | 158.56 | $166.45 | 890000 |
| 2023-12-26 | 157.73 | $166.05 | 503100 |
| 2023-12-22 | 156.85 | $164.48 | 288888 |
| 2023-12-21 | 156.05 | $163.57 | 307249 |
| 2023-12-20 | 155.26 | $160.73 | 486632 |
| 2023-12-19 | 154.69 | $164.54 | 413400 |
| 2023-12-18 | 153.65 | $162.27 | 444218 |
| 2023-12-15 | 152.74 | $161.85 | 3.5M |
| 2023-12-14 | 151.78 | $163.00 | 701809 |
| 2023-12-13 | 150.60 | $159.21 | 734016 |
| 2023-12-12 | 149.69 | $154.91 | 228608 |
| 2023-12-11 | 149.14 | $154.87 | 319213 |
| 2023-12-08 | 148.54 | $154.18 | 1.2M |
| 2023-12-07 | 147.95 | $153.01 | 867400 |
| 2023-12-06 | 147.42 | $152.09 | 774100 |
| 2023-12-05 | 146.92 | $152.31 | 803200 |
| 2023-12-04 | 146.36 | $154.00 | 1.5M |
| 2023-12-01 | 145.55 | $153.14 | 324802 |
| 2023-11-30 | 144.75 | $149.41 | 313100 |
| 2023-11-29 | 144.26 | $148.69 | 383971 |
| 2023-11-28 | 143.80 | $147.38 | 191617 |
| 2023-11-27 | 143.42 | $147.58 | 251100 |
| 2023-11-24 | 142.98 | $147.50 | 142000 |
| 2023-11-22 | 142.51 | $146.95 | 540000 |
| 2023-11-21 | 142.04 | $145.97 | 450829 |
| 2023-11-20 | 141.63 | $147.15 | 260438 |
| 2023-11-17 | 141.04 | $146.14 | 241700 |
| 2023-11-16 | 140.51 | $144.62 | 256019 |
| 2023-11-15 | 140.08 | $146.33 | 324300 |
| 2023-11-14 | 139.42 | $145.78 | 661900 |
| 2023-11-13 | 138.75 | $139.62 | 421700 |
| 2023-11-10 | 138.66 | $139.71 | 459744 |
| 2023-11-09 | 138.54 | $138.07 | 429308 |
| 2023-11-08 | 138.59 | $140.00 | 286314 |
| 2023-11-07 | 138.45 | $140.87 | 243507 |
| 2023-11-06 | 138.19 | $140.27 | 354700 |
| 2023-11-03 | 137.97 | $141.75 | 363900 |
| 2023-11-02 | 137.57 | $138.44 | 291900 |
| 2023-11-01 | 137.48 | $135.12 | 416041 |
| 2023-10-31 | 137.73 | $134.34 | 373000 |
| 2023-10-30 | 138.09 | $133.15 | 718620 |
| 2023-10-27 | 138.61 | $132.07 | 590248 |
| 2023-10-26 | 139.30 | $133.55 | 533147 |
| 2023-10-25 | 139.90 | $133.48 | 376600 |
| 2023-10-24 | 140.58 | $136.42 | 510211 |
| 2023-10-23 | 141.02 | $135.10 | 511233 |
| 2023-10-20 | 141.64 | $136.25 | 377301 |
| 2023-10-19 | 142.21 | $138.08 | 615919 |
| 2023-10-18 | 142.64 | $140.06 | 306800 |
| 2023-10-17 | 142.91 | $143.48 | 1.6M |
| 2023-10-16 | 142.85 | $142.12 | 412800 |
| 2023-10-13 | 142.93 | $139.78 | 240022 |
| 2023-10-12 | 143.26 | $141.10 | 214825 |
| 2023-10-11 | 143.49 | $143.93 | 238600 |
| 2023-10-10 | 143.44 | $143.75 | 191540 |
| 2023-10-09 | 143.41 | $142.20 | 223060 |
| 2023-10-06 | 143.54 | $141.29 | 439000 |
| 2023-10-05 | 143.78 | $139.48 | 285000 |
| 2023-10-04 | 144.23 | $139.58 | 394800 |
| 2023-10-03 | 144.72 | $138.77 | 545108 |
| 2023-10-02 | 145.35 | $141.55 | 382500 |
| 2023-09-29 | 145.74 | $143.33 | 242800 |
| 2023-09-28 | 146.00 | $143.63 | 228516 |
| 2023-09-27 | 146.25 | $142.63 | 322300 |
| 2023-09-26 | 146.63 | $141.37 | 274200 |
| 2023-09-25 | 147.18 | $143.23 | 283822 |
| 2023-09-22 | 147.60 | $142.79 | 282509 |
| 2023-09-21 | 148.10 | $142.90 | 255631 |
| 2023-09-20 | 148.65 | $145.75 | 229541 |
| 2023-09-19 | 148.96 | $147.00 | 198129 |
| 2023-09-18 | 149.16 | $147.42 | 177500 |
| 2023-09-15 | 149.35 | $148.23 | 293800 |
| 2023-09-14 | 149.47 | $149.59 | 166000 |
| 2023-09-13 | 149.45 | $148.12 | 175100 |
| 2023-09-12 | 149.59 | $149.19 | 125806 |
| 2023-09-11 | 149.64 | $149.50 | 227208 |
| 2023-09-08 | 149.65 | $148.83 | 196915 |
| 2023-09-07 | 149.74 | $148.97 | 318443 |
| 2023-09-06 | 149.82 | $149.88 | 309500 |
| 2023-09-05 | 149.81 | $150.42 | 334600 |
| 2023-09-01 | 149.74 | $152.63 | 425913 |
| 2023-08-31 | 149.44 | $151.12 | 326900 |
| 2023-08-30 | 149.26 | $150.85 | 261000 |
| 2023-08-29 | 149.10 | $150.00 | 214941 |
| 2023-08-28 | 149.00 | $147.63 | 232600 |
| 2023-08-25 | 149.15 | $146.56 | 226600 |
| 2023-08-24 | 149.42 | $145.83 | 248900 |
| 2023-08-23 | 149.80 | $147.88 | 186416 |
| 2023-08-22 | 150.00 | $146.02 | 358726 |
| 2023-08-21 | 150.42 | $146.62 | 215001 |
| 2023-08-18 | 150.82 | $146.33 | 334619 |
| 2023-08-17 | 151.29 | $145.60 | 857100 |
| 2023-08-16 | 151.89 | $147.40 | 223107 |
| 2023-08-15 | 152.36 | $149.02 | 197711 |
| 2023-08-14 | 152.71 | $150.95 | 231331 |
| 2023-08-11 | 152.90 | $150.73 | 198412 |
| 2023-08-10 | 153.13 | $150.85 | 254600 |
| 2023-08-09 | 153.37 | $151.13 | 215659 |
| 2023-08-08 | 153.60 | $152.60 | 189500 |
| 2023-08-07 | 153.71 | $153.95 | 158730 |
| 2023-08-04 | 153.68 | $153.49 | 236901 |
| 2023-08-03 | 153.70 | $153.72 | 188600 |
| 2023-08-02 | 153.70 | $154.16 | 367424 |
| 2023-08-01 | 153.65 | $156.89 | 230530 |
| 2023-07-31 | 153.31 | $157.63 | 220900 |
| 2023-07-28 | 152.86 | $156.08 | 163100 |
| 2023-07-27 | 152.52 | $153.78 | 256900 |
| 2023-07-26 | 152.39 | $155.80 | 187022 |
| 2023-07-25 | 152.03 | $155.05 | 206923 |
| 2023-07-24 | 151.71 | $154.94 | 254938 |
| 2023-07-21 | 151.37 | $154.88 | 253700 |
| 2023-07-20 | 151.00 | $155.10 | 280616 |
| 2023-07-19 | 150.57 | $156.88 | 288728 |
| 2023-07-18 | 149.90 | $156.24 | 339846 |
| 2023-07-17 | 149.23 | $154.55 | 355400 |
| 2023-07-14 | 148.67 | $153.12 | 245031 |
| 2023-07-13 | 148.21 | $154.58 | 399400 |
| 2023-07-12 | 147.54 | $152.86 | 276600 |
| 2023-07-11 | 146.98 | $151.71 | 205081 |
| 2023-07-10 | 146.48 | $149.69 | 399600 |
| 2023-07-07 | 146.14 | $147.41 | 216100 |
| 2023-07-06 | 146.00 | $146.06 | 416700 |
| 2023-07-05 | 146.00 | $148.16 | 283928 |
| 2023-07-03 | 145.77 | $149.42 | 149625 |
| 2023-06-30 | 145.39 | $148.83 | 210800 |
| 2023-06-29 | 145.02 | $147.80 | 226500 |
| 2023-06-28 | 144.73 | $147.16 | 223209 |
| 2023-06-27 | 144.48 | $146.49 | 192900 |
| 2023-06-26 | 144.27 | $144.02 | 302603 |
| 2023-06-23 | 144.29 | $143.73 | 229200 |
| 2023-06-22 | 144.35 | $145.59 | 248000 |
| 2023-06-21 | 144.22 | $146.27 | 288809 |
| 2023-06-20 | 144.00 | $147.10 | 332100 |
| 2023-06-16 | 143.68 | $148.13 | 243801 |
| 2023-06-15 | 143.21 | $148.98 | 489104 |
| 2023-06-14 | 142.60 | $147.37 | 1.2M |
| 2023-06-13 | 142.10 | $148.13 | 383400 |
| 2023-06-12 | 141.46 | $146.33 | 189400 |
| 2023-06-09 | 140.95 | $145.16 | 279205 |
| 2023-06-08 | 140.51 | $145.93 | 273446 |
| 2023-06-07 | 139.94 | $145.95 | 201600 |
| 2023-06-06 | 139.31 | $144.95 | 335400 |
| 2023-06-05 | 138.71 | $142.31 | 422050 |
| 2023-06-02 | 138.33 | $143.41 | 379422 |
| 2023-06-01 | 137.80 | $139.29 | 276100 |
| 2023-05-31 | 137.64 | $137.83 | 331942 |
| 2023-05-30 | 137.62 | $138.95 | 233100 |
| 2023-05-26 | 137.48 | $138.90 | 390200 |
| 2023-05-25 | 137.33 | $136.67 | 265600 |
| 2023-05-24 | 137.40 | $137.40 | 208019 |
| 2023-05-23 | 137.40 | $138.66 | 201123 |
| 2023-05-22 | 137.27 | $139.83 | 286906 |
| 2023-05-19 | 137.00 | $138.27 | 278235 |
| 2023-05-18 | 136.87 | $139.26 | 250345 |
| 2023-05-17 | 136.62 | $137.96 | 310945 |
| 2023-05-16 | 136.48 | $135.15 | 208413 |
| 2023-05-15 | 136.62 | $137.51 | 196022 |
| 2023-05-12 | 136.52 | $135.78 | 148235 |
| 2023-05-11 | 136.60 | $136.21 | 175000 |
| 2023-05-10 | 136.64 | $136.95 | 202305 |
| 2023-05-09 | 136.61 | $136.38 | 225100 |
| 2023-05-08 | 136.63 | $136.61 | 296112 |
| 2023-05-05 | 136.64 | $136.45 | 149527 |
| 2023-05-04 | 136.65 | $133.38 | 326300 |
| 2023-05-03 | 137.00 | $134.87 | 193900 |
| 2023-05-02 | 137.22 | $134.82 | 309822 |
| 2023-05-01 | 137.48 | $137.30 | 206917 |
| 2023-04-28 | 137.50 | $137.20 | 476100 |
| 2023-04-27 | 137.53 | $136.10 | 219000 |
| 2023-04-26 | 137.68 | $134.11 | 286046 |
| 2023-04-25 | 138.05 | $134.95 | 194323 |
| 2023-04-24 | 138.38 | $138.30 | 298900 |
| 2023-04-21 | 138.39 | $138.62 | 233730 |
| 2023-04-20 | 138.36 | $138.59 | 275246 |
| 2023-04-19 | 138.34 | $139.58 | 146700 |
| 2023-04-18 | 138.21 | $139.41 | 289400 |
| 2023-04-17 | 138.08 | $139.57 | 377741 |
| 2023-04-14 | 137.92 | $138.23 | 173200 |
| 2023-04-13 | 137.89 | $139.16 | 154500 |
| 2023-04-12 | 137.76 | $137.61 | 149007 |
| 2023-04-11 | 137.77 | $138.63 | 198800 |
| 2023-04-10 | 137.68 | $137.63 | 303600 |
| 2023-04-06 | 137.69 | $136.28 | 259800 |
| 2023-04-05 | 137.84 | $136.18 | 186400 |
| 2023-04-04 | 138.01 | $137.78 | 402300 |
| 2023-04-03 | 138.04 | $139.77 | 245300 |
| 2023-03-31 | 137.85 | $140.20 | 251605 |
| 2023-03-30 | 137.61 | $137.43 | 376600 |
| 2023-03-29 | 137.63 | $137.00 | 295814 |
| 2023-03-28 | 137.69 | $134.99 | 235500 |
| 2023-03-27 | 137.98 | $135.02 | 228900 |
| 2023-03-24 | 138.29 | $133.76 | 320820 |
| 2023-03-23 | 138.76 | $133.62 | 219900 |
| 2023-03-22 | 139.31 | $134.03 | 193200 |
| 2023-03-21 | 139.86 | $137.70 | 275739 |
| 2023-03-20 | 140.09 | $134.80 | 282500 |
| 2023-03-17 | 140.65 | $133.48 | 298700 |
| 2023-03-16 | 141.40 | $136.49 | 538908 |
| 2023-03-15 | 141.92 | $134.40 | 390400 |
| 2023-03-14 | 142.71 | $136.42 | 305544 |
| 2023-03-13 | 143.37 | $134.16 | 468100 |
| 2023-03-10 | 144.34 | $135.81 | 383404 |
| 2023-03-09 | 145.24 | $140.20 | 222900 |
| 2023-03-08 | 145.77 | $144.20 | 198300 |
| 2023-03-07 | 145.93 | $144.26 | 203500 |
| 2023-03-06 | 146.11 | $145.94 | 179900 |
| 2023-03-03 | 146.13 | $147.78 | 190700 |
| 2023-03-02 | 145.95 | $145.53 | 163943 |
| 2023-03-01 | 146.00 | $144.91 | 229400 |
| 2023-02-28 | 146.11 | $144.75 | 163311 |
| 2023-02-27 | 146.26 | $144.81 | 211000 |
| 2023-02-24 | 146.41 | $144.39 | 200917 |
| 2023-02-23 | 146.62 | $145.91 | 197000 |
| 2023-02-22 | 146.69 | $145.22 | 1.0M |
| 2023-02-21 | 146.85 | $144.67 | 226200 |
| 2023-02-17 | 147.08 | $148.70 | 189600 |
| 2023-02-16 | 146.91 | $149.34 | 242700 |
| 2023-02-15 | 146.65 | $151.26 | 549100 |
| 2023-02-14 | 146.17 | $148.95 | 201000 |
| 2023-02-13 | 145.88 | $148.21 | 163201 |
| 2023-02-10 | 145.63 | $146.41 | 298830 |
| 2023-02-09 | 145.55 | $146.82 | 207314 |
| 2023-02-08 | 145.41 | $149.03 | 195200 |
| 2023-02-07 | 145.03 | $150.72 | 291300 |
| 2023-02-06 | 144.43 | $149.23 | 178836 |
| 2023-02-03 | 143.93 | $151.10 | 277446 |
| 2023-02-02 | 143.17 | $153.03 | 408522 |
| 2023-02-01 | 142.14 | $149.87 | 337200 |
| 2023-01-31 | 141.32 | $147.26 | 221914 |
| 2023-01-30 | 140.70 | $143.92 | 267800 |
| 2023-01-27 | 140.36 | $146.08 | 238600 |
| 2023-01-26 | 139.76 | $144.83 | 248900 |
| 2023-01-25 | 139.22 | $143.37 | 171010 |
| 2023-01-24 | 138.79 | $143.10 | 204700 |
| 2023-01-23 | 138.33 | $143.82 | 220014 |
| 2023-01-20 | 137.75 | $141.59 | 289600 |
| 2023-01-19 | 137.35 | $138.53 | 408541 |
| 2023-01-18 | 137.23 | $140.21 | 215036 |
| 2023-01-17 | 136.91 | $142.34 | 332451 |
| 2023-01-13 | 136.34 | $142.17 | 217500 |
| 2023-01-12 | 135.73 | $141.20 | 204900 |
| 2023-01-11 | 135.15 | $139.54 | 246000 |
| 2023-01-10 | 134.69 | $137.40 | 219424 |
| 2023-01-09 | 134.40 | $135.72 | 292729 |
| 2023-01-06 | 134.27 | $135.01 | 228201 |
| 2023-01-05 | 134.19 | $132.21 | 240200 |
| 2023-01-04 | 134.40 | $134.10 | 308900 |
| 2023-01-03 | 134.43 | $132.10 | 478000 |
| 2022-12-30 | 134.67 | $132.86 | 466846 |
| 2022-12-29 | 134.86 | $133.18 | 631102 |
| 2022-12-28 | 135.04 | $129.87 | 494604 |
| 2022-12-27 | 135.58 | $131.82 | 798500 |
| 2022-12-23 | 135.98 | $132.64 | 339037 |
| 2022-12-22 | 136.33 | $132.20 | 543700 |
| 2022-12-21 | 136.77 | $134.77 | 503500 |
| 2022-12-20 | 136.98 | $132.56 | 1.0M |
| 2022-12-19 | 137.44 | $131.87 | 444700 |
| 2022-12-16 | 138.03 | $134.03 | 1.3M |
| 2022-12-15 | 138.45 | $135.42 | 375700 |
| 2022-12-14 | 138.77 | $139.07 | 299400 |
| 2022-12-13 | 138.73 | $139.72 | 453400 |
| 2022-12-12 | 138.63 | $138.51 | 434500 |
| 2022-12-09 | 138.64 | $136.41 | 344200 |
| 2022-12-08 | 138.88 | $137.90 | 315802 |
| 2022-12-07 | 138.98 | $136.47 | 326644 |
| 2022-12-06 | 139.24 | $136.86 | 278400 |
| 2022-12-05 | 139.49 | $139.09 | 389238 |
| 2022-12-02 | 139.54 | $143.40 | 261403 |
| 2022-12-01 | 139.13 | $143.08 | 409618 |
| 2022-11-30 | 138.72 | $142.99 | 369639 |
| 2022-11-29 | 138.27 | $138.71 | 248500 |
| 2022-11-28 | 138.22 | $138.43 | 443800 |
| 2022-11-25 | 138.20 | $141.13 | 138602 |
| 2022-11-23 | 137.89 | $140.80 | 225800 |
| 2022-11-22 | 137.58 | $140.02 | 351700 |
| 2022-11-21 | 137.32 | $138.11 | 387700 |
| 2022-11-18 | 137.24 | $139.18 | 277427 |
| 2022-11-17 | 137.04 | $138.57 | 274135 |
| 2022-11-16 | 136.88 | $140.14 | 378000 |
| 2022-11-15 | 136.53 | $143.17 | 355200 |
| 2022-11-14 | 135.83 | $140.66 | 353100 |
| 2022-11-11 | 135.33 | $142.60 | 304115 |
| 2022-11-10 | 134.56 | $140.60 | 1.9M |
| 2022-11-09 | 133.92 | $131.54 | 439727 |
| 2022-11-08 | 134.17 | $135.18 | 514500 |
| 2022-11-07 | 134.07 | $134.75 | 652400 |
| 2022-11-04 | 134.00 | $133.98 | 516513 |
| 2022-11-03 | 134.00 | $133.06 | 416904 |
| 2022-11-02 | 134.10 | $133.86 | 422538 |
| 2022-11-01 | 134.12 | $138.45 | 273900 |
| 2022-10-31 | 133.67 | $137.99 | 1.4M |
| 2022-10-28 | 133.21 | $138.33 | 343400 |
| 2022-10-27 | 132.67 | $135.95 | 1.1M |
| 2022-10-26 | 132.33 | $135.75 | 260400 |
| 2022-10-25 | 131.97 | $135.71 | 319000 |
| 2022-10-24 | 131.57 | $131.83 | 423839 |
| 2022-10-21 | 131.55 | $131.53 | 436400 |
| 2022-10-20 | 131.55 | $129.02 | 288147 |
| 2022-10-19 | 131.81 | $130.23 | 565700 |
| 2022-10-18 | 131.98 | $132.81 | 352120 |
| 2022-10-17 | 131.89 | $130.92 | 494333 |
| 2022-10-14 | 132.00 | $126.68 | 282627 |
| 2022-10-13 | 132.56 | $130.29 | 409500 |
| 2022-10-12 | 132.80 | $128.08 | 351239 |
| 2022-10-11 | 133.29 | $128.20 | 608700 |
| 2022-10-10 | 133.83 | $128.85 | 553600 |
| 2022-10-07 | 134.35 | $130.29 | 370900 |
| 2022-10-06 | 134.78 | $134.62 | 415028 |
| 2022-10-05 | 134.80 | $135.43 | 375114 |
| 2022-10-04 | 134.73 | $136.06 | 320318 |
| 2022-10-03 | 134.59 | $130.34 | 507312 |
| 2022-09-30 | 135.04 | $127.11 | 479200 |
| 2022-09-29 | 135.87 | $127.95 | 535200 |
| 2022-09-28 | 136.70 | $131.05 | 939300 |
| 2022-09-27 | 137.30 | $127.09 | 547800 |
| 2022-09-26 | 138.37 | $126.36 | 1.0M |
| 2022-09-23 | 139.64 | $128.51 | 865300 |
| 2022-09-22 | 140.81 | $131.80 | 554400 |
| 2022-09-21 | 141.76 | $135.32 | 216500 |
| 2022-09-20 | 142.44 | $137.44 | 258200 |
| 2022-09-19 | 142.96 | $139.69 | 288000 |
| 2022-09-16 | 143.31 | $138.56 | 325412 |
| 2022-09-15 | 143.80 | $141.09 | 346438 |
| 2022-09-14 | 144.09 | $142.25 | 273602 |
| 2022-09-13 | 144.28 | $141.62 | 251300 |
| 2022-09-12 | 144.56 | $147.56 | 236800 |
| 2022-09-09 | 144.25 | $145.87 | 124600 |
| 2022-09-08 | 144.08 | $142.74 | 443800 |
| 2022-09-07 | 144.22 | $141.01 | 213300 |
| 2022-09-06 | 144.56 | $137.94 | 251500 |
| 2022-09-02 | 145.25 | $138.95 | 282310 |
| 2022-09-01 | 145.92 | $139.83 | 338800 |
| 2022-08-31 | 146.56 | $141.73 | 363900 |
| 2022-08-30 | 147.07 | $142.41 | 308100 |
| 2022-08-29 | 147.56 | $144.24 | 336444 |
| 2022-08-26 | 147.91 | $145.50 | 204936 |
| 2022-08-25 | 148.16 | $150.51 | 267900 |
| 2022-08-24 | 147.91 | $147.76 | 212500 |
| 2022-08-23 | 147.93 | $146.59 | 892400 |
| 2022-08-22 | 148.07 | $146.38 | 217343 |
| 2022-08-19 | 148.25 | $149.69 | 370735 |
| 2022-08-18 | 148.10 | $153.00 | 185000 |
| 2022-08-17 | 147.58 | $152.41 | 365500 |
| 2022-08-16 | 147.07 | $155.13 | 244802 |
| 2022-08-15 | 146.22 | $155.01 | 526700 |
| 2022-08-12 | 145.30 | $154.57 | 248000 |
| 2022-08-11 | 144.32 | $151.72 | 414609 |
| 2022-08-10 | 143.54 | $151.71 | 297941 |
| 2022-08-09 | 142.68 | $146.83 | 366500 |
| 2022-08-08 | 142.25 | $149.24 | 332440 |
| 2022-08-05 | 141.51 | $147.96 | 240125 |
| 2022-08-04 | 140.83 | $146.95 | 256600 |
| 2022-08-03 | 140.19 | $147.20 | 343700 |
| 2022-08-02 | 139.45 | $144.70 | 1.1M |
| 2022-08-01 | 138.90 | $144.71 | 374700 |
| 2022-07-29 | 138.28 | $144.60 | 250619 |
| 2022-07-28 | 137.62 | $143.14 | 442951 |
| 2022-07-27 | 137.04 | $141.06 | 280030 |
| 2022-07-26 | 136.61 | $137.51 | 241500 |
| 2022-07-25 | 136.52 | $139.45 | 313800 |
| 2022-07-22 | 136.21 | $139.17 | 277909 |
| 2022-07-21 | 135.90 | $141.73 | 241900 |
| 2022-07-20 | 135.29 | $140.70 | 561112 |
| 2022-07-19 | 134.72 | $138.12 | 267739 |
| 2022-07-18 | 134.36 | $133.79 | 439500 |
| 2022-07-15 | 134.42 | $133.92 | 512429 |
| 2022-07-14 | 134.47 | $131.13 | 388112 |
| 2022-07-13 | 134.82 | $132.87 | 409835 |
| 2022-07-12 | 135.03 | $133.06 | 304544 |
| 2022-07-11 | 135.23 | $133.89 | 608500 |
| 2022-07-08 | 135.38 | $136.49 | 353519 |
| 2022-07-07 | 135.26 | $136.83 | 362700 |
| 2022-07-06 | 135.09 | $133.42 | 379838 |
| 2022-07-05 | 135.27 | $134.54 | 516600 |
| 2022-07-01 | 135.35 | $133.03 | 360525 |
| 2022-06-30 | 135.59 | $131.10 | 511626 |
| 2022-06-29 | 136.06 | $132.86 | 636200 |
| 2022-06-28 | 136.40 | $134.07 | 417105 |
| 2022-06-27 | 136.65 | $136.85 | 583100 |
| 2022-06-24 | 136.62 | $137.00 | 431612 |
| 2022-06-23 | 136.59 | $132.50 | 670603 |
| 2022-06-22 | 137.02 | $130.55 | 493100 |
| 2022-06-21 | 137.70 | $130.62 | 617600 |
| 2022-06-17 | 138.44 | $128.63 | 651706 |
| 2022-06-16 | 139.47 | $126.57 | 698019 |
| 2022-06-15 | 140.83 | $133.12 | 492602 |
| 2022-06-14 | 141.64 | $130.75 | 760719 |
| 2022-06-13 | 142.79 | $131.12 | 657026 |
| 2022-06-10 | 144.02 | $138.61 | 795020 |
| 2022-06-09 | 144.59 | $143.14 | 343575 |
| 2022-06-08 | 144.74 | $146.90 | 397200 |
| 2022-06-07 | 144.51 | $148.59 | 1.4M |
| 2022-06-06 | 144.08 | $146.48 | 666400 |
| 2022-06-03 | 143.83 | $145.95 | 388406 |
| 2022-06-02 | 143.61 | $147.96 | 405900 |
| 2022-06-01 | 143.15 | $143.64 | 358406 |
| 2022-05-31 | 143.10 | $144.79 | 472403 |
| 2022-05-27 | 142.92 | $146.80 | 330500 |
| 2022-05-26 | 142.51 | $142.82 | 478502 |
| 2022-05-25 | 142.48 | $139.23 | 432000 |
| 2022-05-24 | 142.82 | $136.40 | 438930 |
| 2022-05-23 | 143.50 | $139.58 | 681300 |
| 2022-05-20 | 143.91 | $138.25 | 735200 |
| 2022-05-19 | 144.50 | $138.45 | 850137 |
| 2022-05-18 | 145.14 | $137.55 | 723300 |
| 2022-05-17 | 145.94 | $142.90 | 578021 |
| 2022-05-16 | 146.26 | $138.88 | 1.1M |
| 2022-05-13 | 147.04 | $140.62 | 549800 |
| 2022-05-12 | 147.71 | $135.03 | 627425 |
| 2022-05-11 | 149.05 | $133.16 | 506500 |
| 2022-05-10 | 150.72 | $136.81 | 595655 |
| 2022-05-09 | 152.18 | $136.91 | 866912 |
| 2022-05-06 | 153.79 | $144.26 | 620900 |
| 2022-05-05 | 154.80 | $147.42 | 461344 |
| 2022-05-04 | 155.57 | $154.37 | 539545 |
| 2022-05-03 | 155.70 | $150.38 | 434380 |
| 2022-05-02 | 156.26 | $149.86 | 583800 |
| 2022-04-29 | 156.93 | $148.10 | 612628 |
| 2022-04-28 | 157.86 | $152.78 | 618693 |
| 2022-04-27 | 158.40 | $149.74 | 558932 |
| 2022-04-26 | 159.31 | $150.01 | 500945 |
| 2022-04-25 | 160.29 | $155.33 | 571500 |
| 2022-04-22 | 160.81 | $153.76 | 506519 |
| 2022-04-21 | 161.55 | $157.74 | 346300 |
| 2022-04-20 | 161.95 | $161.92 | 261632 |
| 2022-04-19 | 161.95 | $162.52 | 443030 |
| 2022-04-18 | 161.89 | $158.50 | 275927 |
| 2022-04-14 | 162.25 | $160.09 | 268400 |
| 2022-04-13 | 162.48 | $162.12 | 230633 |
| 2022-04-12 | 162.52 | $158.61 | 407500 |
| 2022-04-11 | 162.93 | $158.61 | 217325 |
| 2022-04-08 | 163.38 | $159.73 | 381200 |
| 2022-04-07 | 163.77 | $160.72 | 800913 |
| 2022-04-06 | 164.09 | $161.33 | 811000 |
| 2022-04-05 | 164.38 | $164.15 | 476940 |
| 2022-04-04 | 164.40 | $168.36 | 514800 |
| 2022-04-01 | 163.98 | $167.17 | 899300 |
| 2022-03-31 | 163.65 | $165.66 | 546045 |
| 2022-03-30 | 163.44 | $167.74 | 434400 |
| 2022-03-29 | 162.98 | $170.83 | 1.1M |
| 2022-03-28 | 162.16 | $166.16 | 459400 |
| 2022-03-25 | 161.74 | $165.27 | 274400 |
| 2022-03-24 | 161.36 | $165.70 | 200814 |
| 2022-03-23 | 160.91 | $163.60 | 221715 |
| 2022-03-22 | 160.63 | $166.46 | 180400 |
| 2022-03-21 | 160.01 | $164.04 | 255600 |
| 2022-03-18 | 159.59 | $165.26 | 378455 |
| 2022-03-17 | 158.99 | $162.56 | 293500 |
| 2022-03-16 | 158.61 | $159.48 | 420400 |
| 2022-03-15 | 158.52 | $153.84 | 417445 |
| 2022-03-14 | 159.02 | $151.14 | 464304 |
| 2022-03-11 | 159.84 | $154.52 | 278000 |
| 2022-03-10 | 160.40 | $157.66 | 373542 |
| 2022-03-09 | 160.69 | $158.18 | 483000 |
| 2022-03-08 | 160.96 | $153.16 | 761955 |
| 2022-03-07 | 161.78 | $152.40 | 704520 |
| 2022-03-04 | 162.77 | $158.11 | 442237 |
| 2022-03-03 | 163.26 | $161.34 | 328435 |
| 2022-03-02 | 163.46 | $164.67 | 410700 |
| 2022-03-01 | 163.33 | $161.50 | 1.6M |
| 2022-02-28 | 163.52 | $164.30 | 502700 |
| 2022-02-25 | 163.44 | $163.33 | 363100 |
| 2022-02-24 | 163.45 | $159.56 | 651217 |
| 2022-02-23 | 163.86 | $155.01 | 412905 |
| 2022-02-22 | 164.80 | $158.43 | 633820 |
| 2022-02-18 | 165.47 | $160.88 | 394000 |
| 2022-02-17 | 165.95 | $163.03 | 255400 |
| 2022-02-16 | 166.26 | $167.87 | 410600 |
| 2022-02-15 | 166.09 | $168.12 | 301800 |
| 2022-02-14 | 165.87 | $163.56 | 707700 |
| 2022-02-11 | 166.11 | $164.32 | 462000 |
| 2022-02-10 | 166.30 | $167.43 | 341440 |
| 2022-02-09 | 166.18 | $169.68 | 298616 |
| 2022-02-08 | 165.82 | $165.78 | 247200 |
| 2022-02-07 | 165.82 | $163.39 | 529300 |
| 2022-02-04 | 166.08 | $162.93 | 320300 |
| 2022-02-03 | 166.41 | $160.56 | 360600 |
| 2022-02-02 | 167.02 | $164.86 | 339500 |
| 2022-02-01 | 167.25 | $166.31 | 395829 |
| 2022-01-31 | 167.35 | $164.21 | 501416 |
| 2022-01-28 | 167.68 | $158.33 | 418100 |
| 2022-01-27 | 168.66 | $154.57 | 551300 |
| 2022-01-26 | 170.15 | $157.22 | 1.4M |
| 2022-01-25 | 171.51 | $159.30 | 524732 |
| 2022-01-24 | 172.79 | $162.88 | 908677 |
| 2022-01-21 | 173.84 | $159.97 | 708636 |
| 2022-01-20 | 175.30 | $163.61 | 446400 |
| 2022-01-19 | 176.53 | $166.17 | 880400 |
| 2022-01-18 | 177.62 | $168.08 | 492501 |
| 2022-01-14 | 178.62 | $173.04 | 398641 |
| 2022-01-13 | 179.21 | $173.33 | 273500 |
| 2022-01-12 | 179.83 | $176.38 | 410700 |
| 2022-01-11 | 180.19 | $177.28 | 669903 |
| 2022-01-10 | 180.50 | $174.81 | 733521 |
| 2022-01-07 | 181.10 | $175.09 | 273709 |
| 2022-01-06 | 181.73 | $176.76 | 317738 |
| 2022-01-05 | 182.25 | $175.99 | 292009 |
| 2022-01-04 | 182.91 | $182.33 | 316335 |
| 2022-01-03 | 182.97 | $183.81 | 570200 |
| 2021-12-31 | 182.88 | $182.86 | 253600 |
| 2021-12-30 | 182.89 | $183.36 | 319300 |
| 2021-12-29 | 182.84 | $183.16 | 281725 |
| 2021-12-28 | 182.80 | $183.08 | 333510 |
| 2021-12-27 | 182.77 | $184.52 | 603544 |
| 2021-12-23 | 182.59 | $183.81 | 255300 |
| 2021-12-22 | 182.46 | $182.40 | 248831 |
| 2021-12-21 | 182.47 | $180.95 | 285521 |
| 2021-12-20 | 182.62 | $175.57 | 533000 |
| 2021-12-17 | 183.37 | $178.25 | 392100 |
| 2021-12-16 | 183.91 | $176.67 | 319800 |
| 2021-12-15 | 184.67 | $180.45 | 564524 |
| 2021-12-14 | 185.11 | $177.86 | 418800 |
| 2021-12-13 | 185.88 | $179.59 | 635500 |
| 2021-12-10 | 186.54 | $181.80 | 206500 |
| 2021-12-09 | 187.04 | $182.61 | 556720 |
| 2021-12-08 | 187.50 | $186.83 | 475600 |
| 2021-12-07 | 187.57 | $184.80 | 213700 |
| 2021-12-06 | 187.86 | $180.17 | 323601 |
| 2021-12-03 | 188.67 | $177.78 | 466717 |
| 2021-12-02 | 189.82 | $181.89 | 441949 |
| 2021-12-01 | 190.66 | $177.44 | 372100 |
| 2021-11-30 | 192.05 | $182.71 | 345446 |
| 2021-11-29 | 193.03 | $187.19 | 766100 |
| 2021-11-26 | 193.64 | $186.84 | 236008 |
| 2021-11-24 | 194.36 | $191.52 | 149200 |
| 2021-11-23 | 194.66 | $190.37 | 310829 |
| 2021-11-22 | 195.11 | $191.34 | 286500 |
| 2021-11-19 | 195.51 | $194.02 | 582900 |
| 2021-11-18 | 195.66 | $195.58 | 984542 |
| 2021-11-17 | 195.67 | $196.64 | 199538 |
| 2021-11-16 | 195.57 | $199.22 | 169200 |
| 2021-11-15 | 195.19 | $198.02 | 201649 |
| 2021-11-12 | 194.89 | $198.44 | 137700 |
| 2021-11-11 | 194.51 | $197.22 | 173300 |
| 2021-11-10 | 194.23 | $195.96 | 253217 |
| 2021-11-09 | 194.05 | $199.61 | 213043 |
| 2021-11-08 | 193.46 | $199.99 | 151700 |
| 2021-11-05 | 192.77 | $198.85 | 374439 |
| 2021-11-04 | 192.13 | $197.57 | 324742 |
| 2021-11-03 | 191.56 | $197.73 | 219712 |
| 2021-11-02 | 190.91 | $195.53 | 319200 |
| 2021-11-01 | 190.43 | $195.68 | 235300 |
| 2021-10-29 | 189.87 | $192.38 | 391623 |
| 2021-10-28 | 189.61 | $192.24 | 210633 |
| 2021-10-27 | 189.33 | $189.06 | 213300 |
| 2021-10-26 | 189.36 | $192.63 | 209600 |
| 2021-10-25 | 189.02 | $193.79 | 208321 |
| 2021-10-22 | 188.52 | $192.32 | 151927 |
| 2021-10-21 | 188.12 | $193.42 | 200049 |
| 2021-10-20 | 187.56 | $192.32 | 169200 |
| 2021-10-19 | 187.06 | $191.45 | 151124 |
| 2021-10-18 | 186.60 | $190.49 | 357700 |
| 2021-10-15 | 186.19 | $189.75 | 176800 |
| 2021-10-14 | 185.81 | $189.72 | 229105 |
| 2021-10-13 | 185.40 | $186.94 | 199900 |
| 2021-10-12 | 185.24 | $185.11 | 196984 |
| 2021-10-11 | 185.25 | $183.71 | 159533 |
| 2021-10-08 | 185.41 | $184.80 | 182600 |
| 2021-10-07 | 185.48 | $186.31 | 618900 |
| 2021-10-06 | 185.39 | $183.24 | 192043 |
| 2021-10-05 | 185.61 | $183.10 | 216731 |
| 2021-10-04 | 185.88 | $181.89 | 950100 |
| 2021-10-01 | 186.30 | $184.81 | 882747 |
| 2021-09-30 | 186.46 | $182.36 | 299704 |
| 2021-09-29 | 186.89 | $183.53 | 331300 |
| 2021-09-28 | 187.24 | $184.27 | 290722 |
| 2021-09-27 | 187.55 | $188.94 | 256344 |
| 2021-09-24 | 187.41 | $188.28 | 267614 |
| 2021-09-23 | 187.31 | $189.09 | 215600 |
| 2021-09-22 | 187.13 | $186.61 | 216141 |
| 2021-09-21 | 187.18 | $184.34 | 752300 |
| 2021-09-20 | 187.48 | $183.47 | 521900 |
| 2021-09-17 | 187.90 | $187.29 | 385700 |
| 2021-09-16 | 187.97 | $187.72 | 224200 |
| 2021-09-15 | 187.99 | $187.26 | 327931 |
| 2021-09-14 | 188.07 | $185.39 | 203468 |
| 2021-09-13 | 188.35 | $187.46 | 258300 |
| 2021-09-10 | 188.45 | $187.18 | 178200 |
| 2021-09-09 | 188.58 | $188.74 | 177640 |
| 2021-09-08 | 188.56 | $188.74 | 201400 |
| 2021-09-07 | 188.54 | $190.47 | 283441 |
| 2021-09-03 | 188.34 | $192.06 | 167400 |
| 2021-09-02 | 187.95 | $192.23 | 206327 |
| 2021-09-01 | 187.50 | $191.23 | 221317 |
| 2021-08-31 | 187.11 | $190.19 | 224213 |
| 2021-08-30 | 186.78 | $190.66 | 783172 |
| 2021-08-27 | 186.37 | $190.84 | 1.3M |
| 2021-08-26 | 185.90 | $187.15 | 276200 |
| 2021-08-25 | 185.77 | $188.77 | 317035 |
| 2021-08-24 | 185.46 | $187.79 | 206200 |
| 2021-08-23 | 185.21 | $185.72 | 166900 |
| 2021-08-20 | 185.16 | $182.84 | 330125 |
| 2021-08-19 | 185.40 | $180.37 | 230229 |
| 2021-08-18 | 185.93 | $182.06 | 158808 |
| 2021-08-17 | 186.34 | $183.51 | 200510 |
| 2021-08-16 | 186.64 | $185.39 | 633800 |
| 2021-08-13 | 186.77 | $186.96 | 186200 |
| 2021-08-12 | 186.75 | $188.03 | 129219 |
| 2021-08-11 | 186.61 | $187.82 | 1.1M |
| 2021-08-10 | 186.48 | $187.46 | 251652 |
| 2021-08-09 | 186.38 | $187.79 | 546300 |
| 2021-08-06 | 186.23 | $187.90 | 174328 |
| 2021-08-05 | 186.06 | $188.14 | 186000 |
| 2021-08-04 | 185.84 | $185.76 | 187400 |
| 2021-08-03 | 185.85 | $186.79 | 223916 |
| 2021-08-02 | 185.75 | $186.04 | 244044 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
237.49
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
130.13
Average
173.95
Maximum
242.00
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 237.49 | $235.24 | 144991 |
| 2026-07-30 | 237.87 | $236.87 | 254200 |
| 2026-07-29 | 238.12 | $233.61 | 302500 |
| 2026-07-28 | 238.75 | $237.54 | 185100 |
| 2026-07-27 | 239.03 | $237.62 | 260316 |
| 2026-07-24 | 239.32 | $236.13 | 242641 |
| 2026-07-23 | 239.78 | $236.79 | 252700 |
| 2026-07-22 | 240.18 | $237.87 | 281534 |
| 2026-07-21 | 240.49 | $239.40 | 284050 |
| 2026-07-20 | 240.66 | $236.42 | 388024 |
| 2026-07-17 | 241.13 | $238.18 | 449121 |
| 2026-07-16 | 241.43 | $239.53 | 231441 |
| 2026-07-15 | 241.60 | $240.29 | 279528 |
| 2026-07-14 | 241.71 | $240.24 | 421753 |
| 2026-07-13 | 241.81 | $239.19 | 253431 |
| 2026-07-10 | 242.00 | $241.44 | 337000 |
| 2026-07-09 | 241.92 | $242.74 | 433604 |
| 2026-07-08 | 241.68 | $239.34 | 337400 |
| 2026-07-07 | 241.74 | $241.56 | 304200 |
| 2026-07-06 | 241.54 | $244.77 | 286500 |
| 2026-07-02 | 241.01 | $243.24 | 364645 |
| 2026-07-01 | 240.60 | $244.88 | 331843 |
| 2026-06-30 | 240.00 | $246.21 | 633200 |
| 2026-06-29 | 239.24 | $244.18 | 422641 |
| 2026-06-26 | 238.63 | $241.71 | 550000 |
| 2026-06-25 | 238.23 | $240.47 | 354900 |
| 2026-06-24 | 237.92 | $239.19 | 415735 |
| 2026-06-23 | 237.70 | $238.78 | 334673 |
| 2026-06-22 | 237.49 | $240.84 | 461200 |
| 2026-06-18 | 237.03 | $241.07 | 2.8M |
| 2026-06-17 | 236.47 | $237.37 | 708500 |
| 2026-06-16 | 236.20 | $239.13 | 574003 |
| 2026-06-15 | 235.68 | $241.31 | 385583 |
| 2026-06-12 | 234.88 | $238.41 | 361600 |
| 2026-06-11 | 234.31 | $237.36 | 620400 |
| 2026-06-10 | 233.80 | $230.49 | 448067 |
| 2026-06-09 | 233.92 | $234.17 | 660345 |
| 2026-06-08 | 233.68 | $233.49 | 647300 |
| 2026-06-05 | 233.47 | $231.90 | 810118 |
| 2026-06-04 | 233.41 | $239.87 | 838900 |
| 2026-06-03 | 232.55 | $237.19 | 443414 |
| 2026-06-02 | 231.90 | $239.63 | 427900 |
| 2026-06-01 | 230.97 | $237.04 | 420603 |
| 2026-05-29 | 230.23 | $236.40 | 265219 |
| 2026-05-28 | 229.50 | $236.19 | 450201 |
| 2026-05-27 | 228.73 | $233.93 | 309364 |
| 2026-05-26 | 228.12 | $234.54 | 335332 |
| 2026-05-22 | 227.41 | $230.82 | 282634 |
| 2026-05-21 | 227.03 | $228.57 | 404749 |
| 2026-05-20 | 226.85 | $227.18 | 371500 |
| 2026-05-19 | 226.80 | $222.26 | 314822 |
| 2026-05-18 | 227.23 | $223.98 | 385934 |
| 2026-05-15 | 227.52 | $224.60 | 293711 |
| 2026-05-14 | 227.76 | $229.12 | 243645 |
| 2026-05-13 | 227.53 | $227.61 | 452200 |
| 2026-05-12 | 227.41 | $227.44 | 356200 |
| 2026-05-11 | 227.28 | $229.51 | 261613 |
| 2026-05-08 | 226.89 | $229.50 | 482421 |
| 2026-05-07 | 226.43 | $228.84 | 283801 |
| 2026-05-06 | 225.96 | $232.34 | 526246 |
| 2026-05-05 | 225.08 | $229.28 | 311700 |
| 2026-05-04 | 224.39 | $226.43 | 402200 |
| 2026-05-01 | 223.90 | $227.12 | 219300 |
| 2026-04-30 | 223.25 | $226.06 | 251200 |
| 2026-04-29 | 222.61 | $222.03 | 257000 |
| 2026-04-28 | 222.27 | $223.42 | 201000 |
| 2026-04-27 | 221.69 | $225.84 | 252800 |
| 2026-04-24 | 220.76 | $225.53 | 204014 |
| 2026-04-23 | 219.76 | $225.35 | 327000 |
| 2026-04-22 | 218.69 | $226.74 | 212204 |
| 2026-04-21 | 217.40 | $225.92 | 346691 |
| 2026-04-20 | 216.09 | $227.72 | 419544 |
| 2026-04-17 | 214.49 | $225.92 | 379800 |
| 2026-04-16 | 212.97 | $221.64 | 278540 |
| 2026-04-15 | 211.78 | $221.03 | 206941 |
| 2026-04-14 | 210.59 | $220.10 | 215724 |
| 2026-04-13 | 209.43 | $217.85 | 433340 |
| 2026-04-10 | 208.43 | $214.00 | 189900 |
| 2026-04-09 | 207.74 | $214.87 | 217804 |
| 2026-04-08 | 206.96 | $214.79 | 299000 |
| 2026-04-07 | 206.16 | $209.23 | 469000 |
| 2026-04-06 | 205.89 | $209.19 | 475126 |
| 2026-04-02 | 205.64 | $208.22 | 533000 |
| 2026-04-01 | 205.49 | $207.23 | 577500 |
| 2026-03-31 | 205.49 | $205.80 | 821500 |
| 2026-03-30 | 205.66 | $198.95 | 656200 |
| 2026-03-27 | 206.57 | $201.00 | 691900 |
| 2026-03-26 | 207.36 | $205.09 | 514100 |
| 2026-03-25 | 207.83 | $208.39 | 550000 |
| 2026-03-24 | 208.03 | $206.14 | 1.3M |
| 2026-03-23 | 208.49 | $206.36 | 844323 |
| 2026-03-20 | 208.97 | $202.23 | 742866 |
| 2026-03-19 | 209.92 | $206.92 | 693907 |
| 2026-03-18 | 210.47 | $206.20 | 319903 |
| 2026-03-17 | 211.15 | $208.85 | 801314 |
| 2026-03-16 | 211.61 | $207.05 | 409100 |
| 2026-03-13 | 212.28 | $204.91 | 521600 |
| 2026-03-12 | 213.21 | $205.46 | 636900 |
| 2026-03-11 | 214.14 | $210.00 | 325500 |
| 2026-03-10 | 214.68 | $210.38 | 328229 |
| 2026-03-09 | 215.23 | $211.20 | 813708 |
| 2026-03-06 | 215.73 | $209.14 | 398700 |
| 2026-03-05 | 216.44 | $213.15 | 475920 |
| 2026-03-04 | 216.77 | $215.98 | 317352 |
| 2026-03-03 | 216.83 | $214.36 | 538700 |
| 2026-03-02 | 217.04 | $218.02 | 451432 |
| 2026-02-27 | 216.89 | $216.42 | 319216 |
| 2026-02-26 | 216.89 | $219.28 | 412391 |
| 2026-02-25 | 216.62 | $217.68 | 206600 |
| 2026-02-24 | 216.51 | $216.48 | 292000 |
| 2026-02-23 | 216.53 | $213.80 | 443242 |
| 2026-02-20 | 216.83 | $218.06 | 825633 |
| 2026-02-19 | 216.74 | $218.12 | 500016 |
| 2026-02-18 | 216.66 | $217.82 | 368400 |
| 2026-02-17 | 216.61 | $216.38 | 501042 |
| 2026-02-13 | 216.72 | $216.28 | 288500 |
| 2026-02-12 | 216.86 | $213.85 | 497800 |
| 2026-02-11 | 217.26 | $218.10 | 306700 |
| 2026-02-10 | 217.26 | $219.45 | 1.4M |
| 2026-02-09 | 217.13 | $219.57 | 269456 |
| 2026-02-06 | 216.99 | $217.96 | 1.0M |
| 2026-02-05 | 217.00 | $210.57 | 292233 |
| 2026-02-04 | 217.74 | $214.25 | 657935 |
| 2026-02-03 | 218.14 | $214.93 | 363244 |
| 2026-02-02 | 218.48 | $215.35 | 431046 |
| 2026-01-30 | 218.76 | $214.06 | 426800 |
| 2026-01-29 | 219.14 | $217.34 | 412900 |
| 2026-01-28 | 219.18 | $218.42 | 228500 |
| 2026-01-27 | 219.09 | $219.45 | 222938 |
| 2026-01-26 | 218.87 | $219.17 | 293300 |
| 2026-01-23 | 218.65 | $219.44 | 325100 |
| 2026-01-22 | 218.37 | $222.28 | 299100 |
| 2026-01-21 | 217.79 | $221.09 | 334045 |
| 2026-01-20 | 217.29 | $217.77 | 372260 |
| 2026-01-16 | 217.06 | $221.14 | 248300 |
| 2026-01-15 | 216.46 | $221.32 | 324100 |
| 2026-01-14 | 215.79 | $219.54 | 510622 |
| 2026-01-13 | 215.26 | $219.22 | 271200 |
| 2026-01-12 | 214.72 | $219.22 | 342718 |
| 2026-01-09 | 214.18 | $218.73 | 341593 |
| 2026-01-08 | 213.68 | $217.20 | 454400 |
| 2026-01-07 | 213.29 | $216.75 | 453713 |
| 2026-01-06 | 212.93 | $217.63 | 469849 |
| 2026-01-05 | 212.46 | $214.77 | 946000 |
| 2026-01-02 | 212.26 | $211.63 | 327326 |
| 2025-12-31 | 212.36 | $209.12 | 247507 |
| 2025-12-30 | 212.70 | $211.16 | 183700 |
| 2025-12-29 | 212.83 | $212.09 | 567333 |
| 2025-12-26 | 212.87 | $213.38 | 385200 |
| 2025-12-24 | 212.77 | $213.79 | 256707 |
| 2025-12-23 | 212.60 | $213.49 | 400536 |
| 2025-12-22 | 212.41 | $214.54 | 330300 |
| 2025-12-19 | 212.06 | $212.90 | 442548 |
| 2025-12-18 | 211.78 | $210.59 | 421800 |
| 2025-12-17 | 211.68 | $209.17 | 398400 |
| 2025-12-16 | 211.67 | $211.15 | 713924 |
| 2025-12-15 | 211.41 | $211.93 | 542358 |
| 2025-12-12 | 211.05 | $213.72 | 701200 |
| 2025-12-11 | 210.47 | $217.28 | 521600 |
| 2025-12-10 | 209.52 | $215.42 | 1.6M |
| 2025-12-09 | 208.73 | $212.66 | 1.8M |
| 2025-12-08 | 208.18 | $212.70 | 1.1M |
| 2025-12-05 | 207.60 | $213.06 | 520900 |
| 2025-12-04 | 206.96 | $213.24 | 568823 |
| 2025-12-03 | 206.29 | $211.95 | 244400 |
| 2025-12-02 | 205.71 | $209.17 | 330843 |
| 2025-12-01 | 205.40 | $209.37 | 1.0M |
| 2025-11-28 | 205.09 | $210.83 | 261543 |
| 2025-11-26 | 204.64 | $209.25 | 293400 |
| 2025-11-25 | 204.34 | $207.82 | 325216 |
| 2025-11-24 | 204.21 | $203.65 | 580000 |
| 2025-11-21 | 204.53 | $200.34 | 751845 |
| 2025-11-20 | 205.23 | $196.46 | 396123 |
| 2025-11-19 | 206.37 | $200.62 | 340343 |
| 2025-11-18 | 207.16 | $200.51 | 525832 |
| 2025-11-17 | 208.01 | $200.14 | 382100 |
| 2025-11-14 | 208.95 | $204.22 | 398716 |
| 2025-11-13 | 209.52 | $204.47 | 418545 |
| 2025-11-12 | 210.09 | $210.10 | 274800 |
| 2025-11-11 | 210.14 | $210.13 | 200900 |
| 2025-11-10 | 210.20 | $210.22 | 240800 |
| 2025-11-07 | 210.24 | $208.00 | 424223 |
| 2025-11-06 | 210.47 | $205.97 | 303626 |
| 2025-11-05 | 210.93 | $209.30 | 283476 |
| 2025-11-04 | 211.09 | $207.09 | 343805 |
| 2025-11-03 | 211.47 | $211.12 | 488105 |
| 2025-10-31 | 211.48 | $211.74 | 268285 |
| 2025-10-30 | 211.43 | $209.44 | 398288 |
| 2025-10-29 | 211.61 | $212.11 | 386331 |
| 2025-10-28 | 211.52 | $213.43 | 448343 |
| 2025-10-27 | 211.29 | $215.05 | 264539 |
| 2025-10-24 | 210.88 | $213.54 | 201700 |
| 2025-10-23 | 210.59 | $211.63 | 484800 |
| 2025-10-22 | 210.46 | $208.83 | 401674 |
| 2025-10-21 | 210.61 | $212.14 | 236500 |
| 2025-10-20 | 210.43 | $211.79 | 199194 |
| 2025-10-17 | 210.30 | $208.70 | 312518 |
| 2025-10-16 | 210.47 | $209.38 | 533716 |
| 2025-10-15 | 210.59 | $212.63 | 192700 |
| 2025-10-14 | 210.40 | $211.48 | 297616 |
| 2025-10-13 | 210.29 | $209.73 | 364405 |
| 2025-10-10 | 210.36 | $204.87 | 609300 |
| 2025-10-09 | 210.90 | $211.46 | 326100 |
| 2025-10-08 | 210.82 | $212.75 | 311700 |
| 2025-10-07 | 210.59 | $210.28 | 470499 |
| 2025-10-06 | 210.58 | $212.88 | 216425 |
| 2025-10-03 | 210.30 | $212.10 | 323100 |
| 2025-10-02 | 210.08 | $211.42 | 403600 |
| 2025-10-01 | 209.90 | $210.01 | 333107 |
| 2025-09-30 | 209.83 | $209.34 | 569700 |
| 2025-09-29 | 209.80 | $209.74 | 364632 |
| 2025-09-26 | 209.71 | $209.22 | 394149 |
| 2025-09-25 | 209.67 | $207.44 | 359100 |
| 2025-09-24 | 209.78 | $209.21 | 397922 |
| 2025-09-23 | 209.71 | $211.72 | 408132 |
| 2025-09-22 | 209.35 | $212.67 | 456634 |
| 2025-09-19 | 208.87 | $212.09 | 383400 |
| 2025-09-18 | 208.38 | $213.07 | 428200 |
| 2025-09-17 | 207.73 | $209.29 | 773746 |
| 2025-09-16 | 207.40 | $209.11 | 526838 |
| 2025-09-15 | 207.04 | $209.41 | 646600 |
| 2025-09-12 | 206.61 | $208.84 | 292323 |
| 2025-09-11 | 206.19 | $210.82 | 580600 |
| 2025-09-10 | 205.56 | $207.64 | 324534 |
| 2025-09-09 | 205.19 | $207.84 | 514845 |
| 2025-09-08 | 204.74 | $208.81 | 1.6M |
| 2025-09-05 | 204.15 | $207.79 | 241500 |
| 2025-09-04 | 203.60 | $206.60 | 498207 |
| 2025-09-03 | 203.12 | $204.32 | 445137 |
| 2025-09-02 | 202.82 | $204.85 | 268302 |
| 2025-08-29 | 202.44 | $205.82 | 641905 |
| 2025-08-28 | 201.90 | $207.08 | 396500 |
| 2025-08-27 | 201.20 | $205.88 | 457900 |
| 2025-08-26 | 200.58 | $204.76 | 728855 |
| 2025-08-25 | 200.04 | $203.49 | 673900 |
| 2025-08-22 | 199.61 | $205.01 | 468155 |
| 2025-08-21 | 199.01 | $198.77 | 326737 |
| 2025-08-20 | 199.01 | $198.75 | 255905 |
| 2025-08-19 | 199.02 | $199.44 | 534496 |
| 2025-08-18 | 198.95 | $200.98 | 1.2M |
| 2025-08-15 | 198.73 | $200.38 | 203624 |
| 2025-08-14 | 198.55 | $200.90 | 524239 |
| 2025-08-13 | 198.31 | $203.30 | 822383 |
| 2025-08-12 | 197.81 | $200.44 | 399900 |
| 2025-08-11 | 197.56 | $196.07 | 397100 |
| 2025-08-08 | 197.73 | $196.60 | 335622 |
| 2025-08-07 | 197.84 | $197.13 | 583014 |
| 2025-08-06 | 197.91 | $197.13 | 459135 |
| 2025-08-05 | 197.98 | $197.04 | 310600 |
| 2025-08-04 | 198.06 | $197.33 | 654500 |
| 2025-08-01 | 198.09 | $193.64 | 423100 |
| 2025-07-31 | 198.50 | $197.75 | 346587 |
| 2025-07-30 | 198.51 | $198.78 | 364681 |
| 2025-07-29 | 198.40 | $199.15 | 276215 |
| 2025-07-28 | 198.21 | $200.21 | 261100 |
| 2025-07-25 | 197.89 | $200.45 | 195100 |
| 2025-07-24 | 197.50 | $199.13 | 518800 |
| 2025-07-23 | 197.19 | $200.85 | 578400 |
| 2025-07-22 | 196.67 | $198.64 | 762737 |
| 2025-07-21 | 196.32 | $197.36 | 923900 |
| 2025-07-18 | 196.03 | $198.49 | 2.3M |
| 2025-07-17 | 195.58 | $198.64 | 1.8M |
| 2025-07-16 | 195.06 | $196.29 | 470643 |
| 2025-07-15 | 194.72 | $194.45 | 1.4M |
| 2025-07-14 | 194.51 | $197.57 | 2.2M |
| 2025-07-11 | 193.96 | $195.91 | 395314 |
| 2025-07-10 | 193.54 | $198.15 | 884434 |
| 2025-07-09 | 192.86 | $197.73 | 293700 |
| 2025-07-08 | 192.18 | $196.07 | 831431 |
| 2025-07-07 | 191.63 | $195.53 | 1.4M |
| 2025-07-03 | 191.08 | $197.50 | 393104 |
| 2025-07-02 | 190.29 | $195.67 | 763700 |
| 2025-07-01 | 189.63 | $193.58 | 821055 |
| 2025-06-30 | 189.12 | $192.71 | 607724 |
| 2025-06-27 | 188.65 | $191.72 | 324500 |
| 2025-06-26 | 188.23 | $191.37 | 301818 |
| 2025-06-25 | 187.81 | $189.29 | 281822 |
| 2025-06-24 | 187.57 | $191.18 | 443400 |
| 2025-06-23 | 187.10 | $188.49 | 589635 |
| 2025-06-20 | 186.85 | $186.68 | 270403 |
| 2025-06-18 | 186.74 | $187.22 | 869100 |
| 2025-06-17 | 186.58 | $186.04 | 289700 |
| 2025-06-16 | 186.53 | $187.74 | 522700 |
| 2025-06-13 | 186.32 | $185.36 | 331024 |
| 2025-06-12 | 186.33 | $188.44 | 1.3M |
| 2025-06-11 | 186.03 | $188.84 | 1.1M |
| 2025-06-10 | 185.67 | $189.50 | 1.1M |
| 2025-06-09 | 185.23 | $188.98 | 798105 |
| 2025-06-06 | 184.78 | $188.61 | 1.0M |
| 2025-06-05 | 184.31 | $186.41 | 485600 |
| 2025-06-04 | 183.99 | $186.39 | 1.1M |
| 2025-06-03 | 183.61 | $186.22 | 463800 |
| 2025-06-02 | 183.20 | $183.58 | 293300 |
| 2025-05-30 | 183.00 | $183.28 | 358700 |
| 2025-05-29 | 182.77 | $183.59 | 505446 |
| 2025-05-28 | 182.46 | $183.32 | 273923 |
| 2025-05-27 | 182.11 | $184.97 | 351316 |
| 2025-05-23 | 181.54 | $180.71 | 323904 |
| 2025-05-22 | 181.33 | $181.38 | 509200 |
| 2025-05-21 | 180.99 | $181.00 | 386510 |
| 2025-05-20 | 180.62 | $185.92 | 306100 |
| 2025-05-19 | 179.66 | $186.30 | 395000 |
| 2025-05-16 | 178.54 | $186.91 | 371844 |
| 2025-05-15 | 177.24 | $184.98 | 1.0M |
| 2025-05-14 | 176.00 | $184.86 | 390012 |
| 2025-05-13 | 174.68 | $185.43 | 387651 |
| 2025-05-12 | 173.18 | $183.84 | 515806 |
| 2025-05-09 | 171.73 | $177.13 | 416730 |
| 2025-05-08 | 170.83 | $177.37 | 368527 |
| 2025-05-07 | 169.85 | $174.01 | 260900 |
| 2025-05-06 | 169.07 | $173.58 | 313400 |
| 2025-05-05 | 168.25 | $175.22 | 479570 |
| 2025-05-02 | 167.17 | $175.79 | 415706 |
| 2025-05-01 | 165.99 | $172.08 | 318900 |
| 2025-04-30 | 165.17 | $170.85 | 280320 |
| 2025-04-29 | 164.49 | $171.73 | 306500 |
| 2025-04-28 | 163.72 | $170.60 | 522000 |
| 2025-04-25 | 163.08 | $170.00 | 351124 |
| 2025-04-24 | 162.52 | $169.54 | 351200 |
| 2025-04-23 | 162.05 | $165.44 | 516667 |
| 2025-04-22 | 162.04 | $162.43 | 621424 |
| 2025-04-21 | 162.42 | $158.14 | 719109 |
| 2025-04-17 | 163.29 | $161.89 | 623500 |
| 2025-04-16 | 163.88 | $160.66 | 608800 |
| 2025-04-15 | 164.68 | $162.44 | 558074 |
| 2025-04-14 | 165.36 | $162.39 | 759200 |
| 2025-04-11 | 166.13 | $160.66 | 546148 |
| 2025-04-10 | 167.12 | $158.20 | 758000 |
| 2025-04-09 | 168.41 | $165.73 | 1.3M |
| 2025-04-08 | 169.02 | $150.43 | 1.1M |
| 2025-04-07 | 171.20 | $154.14 | 2.1M |
| 2025-04-04 | 173.11 | $155.35 | 1.9M |
| 2025-04-03 | 175.01 | $163.98 | 853841 |
| 2025-04-02 | 176.17 | $176.31 | 380900 |
| 2025-04-01 | 176.18 | $173.18 | 454670 |
| 2025-03-31 | 176.53 | $172.26 | 420749 |
| 2025-03-28 | 177.01 | $172.98 | 295600 |
| 2025-03-27 | 177.50 | $176.64 | 505851 |
| 2025-03-26 | 177.68 | $178.71 | 476500 |
| 2025-03-25 | 177.71 | $181.08 | 360000 |
| 2025-03-24 | 177.54 | $182.12 | 516400 |
| 2025-03-21 | 177.31 | $177.21 | 1.1M |
| 2025-03-20 | 177.61 | $177.41 | 513555 |
| 2025-03-19 | 177.98 | $178.62 | 784200 |
| 2025-03-18 | 178.34 | $175.60 | 388100 |
| 2025-03-17 | 179.10 | $177.57 | 507700 |
| 2025-03-14 | 179.78 | $175.05 | 647346 |
| 2025-03-13 | 180.81 | $170.36 | 512835 |
| 2025-03-12 | 182.42 | $173.81 | 533100 |
| 2025-03-11 | 183.81 | $172.86 | 860706 |
| 2025-03-10 | 185.43 | $172.68 | 905852 |
| 2025-03-07 | 187.18 | $178.94 | 567929 |
| 2025-03-06 | 188.44 | $178.47 | 658234 |
| 2025-03-05 | 189.86 | $183.13 | 811100 |
| 2025-03-04 | 190.90 | $180.87 | 1.0M |
| 2025-03-03 | 192.24 | $183.06 | 556628 |
| 2025-02-28 | 193.45 | $187.83 | 671900 |
| 2025-02-27 | 194.26 | $185.38 | 367800 |
| 2025-02-26 | 195.37 | $188.20 | 402714 |
| 2025-02-25 | 196.26 | $187.53 | 463500 |
| 2025-02-24 | 197.27 | $189.16 | 644400 |
| 2025-02-21 | 198.17 | $190.65 | 509500 |
| 2025-02-20 | 198.98 | $196.66 | 344250 |
| 2025-02-19 | 199.24 | $199.19 | 333242 |
| 2025-02-18 | 199.26 | $200.47 | 279400 |
| 2025-02-14 | 199.15 | $199.51 | 226556 |
| 2025-02-13 | 199.11 | $199.20 | 393400 |
| 2025-02-12 | 199.08 | $197.12 | 287900 |
| 2025-02-11 | 199.22 | $198.20 | 358925 |
| 2025-02-10 | 199.22 | $199.68 | 313138 |
| 2025-02-07 | 199.02 | $198.80 | 244102 |
| 2025-02-06 | 198.88 | $200.67 | 247315 |
| 2025-02-05 | 198.52 | $200.85 | 223900 |
| 2025-02-04 | 198.11 | $199.01 | 262045 |
| 2025-02-03 | 197.85 | $197.29 | 475516 |
| 2025-01-31 | 197.73 | $199.26 | 304322 |
| 2025-01-30 | 197.37 | $200.71 | 319907 |
| 2025-01-29 | 196.83 | $198.60 | 264135 |
| 2025-01-28 | 196.45 | $198.92 | 254400 |
| 2025-01-27 | 196.03 | $197.62 | 387615 |
| 2025-01-24 | 195.71 | $200.53 | 250300 |
| 2025-01-23 | 195.07 | $201.04 | 265300 |
| 2025-01-22 | 194.34 | $200.23 | 355800 |
| 2025-01-21 | 193.65 | $200.88 | 390700 |
| 2025-01-17 | 192.84 | $197.42 | 352682 |
| 2025-01-16 | 192.38 | $196.14 | 526428 |
| 2025-01-15 | 192.06 | $194.84 | 295900 |
| 2025-01-14 | 191.90 | $191.49 | 851623 |
| 2025-01-13 | 192.11 | $189.29 | 389814 |
| 2025-01-10 | 192.60 | $188.96 | 335021 |
| 2025-01-08 | 193.17 | $192.18 | 269200 |
| 2025-01-07 | 193.50 | $192.42 | 303227 |
| 2025-01-06 | 193.87 | $194.76 | 378000 |
| 2025-01-03 | 194.06 | $193.74 | 278324 |
| 2025-01-02 | 194.41 | $190.50 | 598300 |
| 2024-12-31 | 195.14 | $189.98 | 248336 |
| 2024-12-30 | 195.99 | $190.18 | 328800 |
| 2024-12-27 | 196.89 | $192.10 | 328000 |
| 2024-12-26 | 197.67 | $194.62 | 283031 |
| 2024-12-24 | 198.26 | $193.79 | 182329 |
| 2024-12-23 | 198.98 | $191.87 | 387453 |
| 2024-12-20 | 199.94 | $192.94 | 382600 |
| 2024-12-19 | 200.84 | $190.36 | 615100 |
| 2024-12-18 | 202.01 | $191.02 | 560758 |
| 2024-12-17 | 203.13 | $199.77 | 243139 |
| 2024-12-16 | 203.40 | $202.20 | 469616 |
| 2024-12-13 | 203.40 | $200.98 | 259920 |
| 2024-12-12 | 203.48 | $201.82 | 226600 |
| 2024-12-11 | 203.47 | $203.56 | 219700 |
| 2024-12-10 | 203.27 | $201.61 | 442911 |
| 2024-12-09 | 203.25 | $203.76 | 301074 |
| 2024-12-06 | 203.00 | $205.96 | 292800 |
| 2024-12-05 | 202.50 | $204.87 | 520915 |
| 2024-12-04 | 202.07 | $207.15 | 283000 |
| 2024-12-03 | 201.32 | $204.64 | 209000 |
| 2024-12-02 | 200.71 | $204.92 | 562214 |
| 2024-11-29 | 199.97 | $205.02 | 190400 |
| 2024-11-27 | 199.12 | $204.54 | 215942 |
| 2024-11-26 | 198.23 | $204.72 | 355100 |
| 2024-11-25 | 197.23 | $206.04 | 432138 |
| 2024-11-22 | 196.00 | $203.42 | 292201 |
| 2024-11-21 | 194.93 | $200.00 | 387000 |
| 2024-11-20 | 194.11 | $196.70 | 360279 |
| 2024-11-19 | 193.54 | $195.83 | 386705 |
| 2024-11-18 | 193.00 | $194.15 | 232610 |
| 2024-11-15 | 192.58 | $192.95 | 251430 |
| 2024-11-14 | 192.25 | $195.72 | 498314 |
| 2024-11-13 | 191.62 | $197.88 | 298000 |
| 2024-11-12 | 190.73 | $199.19 | 249051 |
| 2024-11-11 | 189.65 | $201.45 | 251717 |
| 2024-11-08 | 188.29 | $198.20 | 255946 |
| 2024-11-07 | 187.16 | $196.75 | 346500 |
| 2024-11-06 | 186.10 | $196.12 | 668326 |
| 2024-11-05 | 185.04 | $187.36 | 280627 |
| 2024-11-04 | 184.77 | $184.00 | 323400 |
| 2024-11-01 | 184.81 | $183.83 | 150800 |
| 2024-10-31 | 184.86 | $183.09 | 567300 |
| 2024-10-30 | 184.96 | $185.69 | 222600 |
| 2024-10-29 | 184.78 | $185.79 | 270145 |
| 2024-10-28 | 184.56 | $185.67 | 276102 |
| 2024-10-25 | 184.34 | $183.38 | 167815 |
| 2024-10-24 | 184.33 | $184.03 | 276100 |
| 2024-10-23 | 184.24 | $183.30 | 227600 |
| 2024-10-22 | 184.22 | $184.77 | 178528 |
| 2024-10-21 | 184.04 | $185.74 | 179100 |
| 2024-10-18 | 183.74 | $187.77 | 176902 |
| 2024-10-17 | 183.23 | $187.36 | 393700 |
| 2024-10-16 | 182.73 | $187.50 | 407600 |
| 2024-10-15 | 182.18 | $185.49 | 333445 |
| 2024-10-14 | 181.80 | $185.85 | 160128 |
| 2024-10-11 | 181.34 | $184.63 | 190400 |
| 2024-10-10 | 180.97 | $181.44 | 196818 |
| 2024-10-09 | 180.86 | $181.83 | 442500 |
| 2024-10-08 | 180.67 | $180.71 | 591800 |
| 2024-10-07 | 180.55 | $180.31 | 460800 |
| 2024-10-04 | 180.41 | $181.77 | 557400 |
| 2024-10-03 | 180.09 | $179.17 | 607100 |
| 2024-10-02 | 179.98 | $179.96 | 308900 |
| 2024-10-01 | 179.77 | $179.81 | 274613 |
| 2024-09-30 | 179.55 | $181.99 | 389432 |
| 2024-09-27 | 179.11 | $181.77 | 383200 |
| 2024-09-26 | 178.67 | $181.69 | 378631 |
| 2024-09-25 | 178.22 | $180.54 | 305500 |
| 2024-09-24 | 177.87 | $182.06 | 383342 |
| 2024-09-23 | 177.36 | $181.80 | 401706 |
| 2024-09-20 | 176.87 | $181.71 | 349628 |
| 2024-09-19 | 176.35 | $182.92 | 461039 |
| 2024-09-18 | 175.69 | $179.34 | 517409 |
| 2024-09-17 | 175.35 | $179.28 | 367700 |
| 2024-09-16 | 175.00 | $178.36 | 433000 |
| 2024-09-13 | 174.72 | $177.39 | 324723 |
| 2024-09-12 | 174.52 | $174.19 | 290241 |
| 2024-09-11 | 174.60 | $172.38 | 161500 |
| 2024-09-10 | 174.84 | $171.26 | 149100 |
| 2024-09-09 | 175.17 | $171.25 | 200500 |
| 2024-09-06 | 175.49 | $170.15 | 261400 |
| 2024-09-05 | 175.90 | $173.09 | 252038 |
| 2024-09-04 | 175.99 | $173.86 | 272048 |
| 2024-09-03 | 175.97 | $174.54 | 338521 |
| 2024-08-30 | 175.84 | $179.52 | 190500 |
| 2024-08-29 | 175.18 | $178.37 | 200300 |
| 2024-08-28 | 174.61 | $177.21 | 305001 |
| 2024-08-27 | 174.16 | $178.57 | 191040 |
| 2024-08-26 | 173.58 | $179.28 | 246700 |
| 2024-08-23 | 172.93 | $179.73 | 314409 |
| 2024-08-22 | 172.22 | $175.22 | 251038 |
| 2024-08-21 | 171.95 | $176.93 | 189604 |
| 2024-08-20 | 171.51 | $174.57 | 176309 |
| 2024-08-19 | 171.31 | $176.31 | 183336 |
| 2024-08-16 | 170.95 | $174.36 | 177430 |
| 2024-08-15 | 170.78 | $174.01 | 438600 |
| 2024-08-14 | 170.65 | $170.09 | 283011 |
| 2024-08-13 | 170.93 | $170.22 | 236400 |
| 2024-08-12 | 171.26 | $167.25 | 337200 |
| 2024-08-09 | 171.92 | $168.50 | 287150 |
| 2024-08-08 | 172.48 | $168.45 | 318949 |
| 2024-08-07 | 173.07 | $164.05 | 278200 |
| 2024-08-06 | 174.11 | $165.68 | 540906 |
| 2024-08-05 | 175.00 | $163.98 | 645914 |
| 2024-08-02 | 176.07 | $168.95 | 497205 |
| 2024-08-01 | 176.67 | $174.52 | 492100 |
| 2024-07-31 | 176.70 | $179.44 | 626800 |
| 2024-07-30 | 176.22 | $177.93 | 382528 |
| 2024-07-29 | 175.83 | $177.88 | 452510 |
| 2024-07-26 | 175.40 | $178.79 | 633100 |
| 2024-07-25 | 174.83 | $176.01 | 852600 |
| 2024-07-24 | 174.49 | $174.12 | 906633 |
| 2024-07-23 | 174.30 | $178.55 | 1.0M |
| 2024-07-22 | 173.64 | $177.75 | 1.6M |
| 2024-07-19 | 173.01 | $175.30 | 530300 |
| 2024-07-18 | 172.57 | $175.81 | 1.4M |
| 2024-07-17 | 172.05 | $178.57 | 547600 |
| 2024-07-16 | 171.21 | $181.42 | 487530 |
| 2024-07-15 | 170.03 | $176.87 | 423414 |
| 2024-07-12 | 169.24 | $174.82 | 284800 |
| 2024-07-11 | 168.62 | $172.98 | 377331 |
| 2024-07-10 | 168.16 | $169.11 | 204700 |
| 2024-07-09 | 168.05 | $167.66 | 245300 |
| 2024-07-08 | 168.09 | $168.55 | 231606 |
| 2024-07-05 | 168.03 | $167.94 | 241100 |
| 2024-07-03 | 168.05 | $168.55 | 171616 |
| 2024-07-02 | 167.99 | $168.19 | 311200 |
| 2024-07-01 | 167.97 | $167.67 | 266600 |
| 2024-06-28 | 168.02 | $168.79 | 289000 |
| 2024-06-27 | 167.95 | $168.62 | 293212 |
| 2024-06-26 | 167.90 | $167.51 | 195300 |
| 2024-06-25 | 167.98 | $167.62 | 174439 |
| 2024-06-24 | 168.05 | $168.30 | 281258 |
| 2024-06-21 | 168.07 | $167.76 | 268501 |
| 2024-06-20 | 168.17 | $167.42 | 343400 |
| 2024-06-18 | 168.32 | $167.89 | 528037 |
| 2024-06-17 | 168.46 | $167.63 | 245900 |
| 2024-06-14 | 168.66 | $166.41 | 213200 |
| 2024-06-13 | 169.00 | $168.39 | 179002 |
| 2024-06-12 | 169.18 | $169.98 | 227201 |
| 2024-06-11 | 169.22 | $167.59 | 223300 |
| 2024-06-10 | 169.50 | $168.11 | 178600 |
| 2024-06-07 | 169.75 | $167.13 | 192500 |
| 2024-06-06 | 170.11 | $168.55 | 209000 |
| 2024-06-05 | 170.34 | $169.28 | 167300 |
| 2024-06-04 | 170.51 | $166.86 | 299316 |
| 2024-06-03 | 170.92 | $168.63 | 171106 |
| 2024-05-31 | 171.17 | $169.62 | 230928 |
| 2024-05-30 | 171.31 | $168.98 | 356500 |
| 2024-05-29 | 171.49 | $168.59 | 237100 |
| 2024-05-28 | 171.68 | $170.56 | 221860 |
| 2024-05-24 | 171.68 | $171.24 | 183921 |
| 2024-05-23 | 171.58 | $169.76 | 171500 |
| 2024-05-22 | 171.61 | $172.41 | 191345 |
| 2024-05-21 | 171.35 | $173.41 | 151232 |
| 2024-05-20 | 170.96 | $173.99 | 213000 |
| 2024-05-17 | 170.47 | $173.42 | 237444 |
| 2024-05-16 | 169.97 | $173.27 | 196621 |
| 2024-05-15 | 169.44 | $174.44 | 194600 |
| 2024-05-14 | 168.74 | $172.45 | 182430 |
| 2024-05-13 | 168.18 | $170.80 | 212343 |
| 2024-05-10 | 167.75 | $170.59 | 144200 |
| 2024-05-09 | 167.32 | $171.23 | 173400 |
| 2024-05-08 | 166.83 | $169.69 | 157900 |
| 2024-05-07 | 166.49 | $170.59 | 170217 |
| 2024-05-06 | 166.07 | $170.88 | 1.7M |
| 2024-05-03 | 165.63 | $168.48 | 196832 |
| 2024-05-02 | 165.43 | $167.13 | 2.1M |
| 2024-05-01 | 165.38 | $164.58 | 364729 |
| 2024-04-30 | 165.60 | $163.91 | 207248 |
| 2024-04-29 | 165.93 | $167.37 | 280140 |
| 2024-04-26 | 165.95 | $166.51 | 205200 |
| 2024-04-25 | 166.10 | $165.17 | 313922 |
| 2024-04-24 | 166.42 | $165.90 | 245018 |
| 2024-04-23 | 166.71 | $166.28 | 415110 |
| 2024-04-22 | 166.98 | $163.53 | 459147 |
| 2024-04-19 | 167.56 | $161.82 | 411800 |
| 2024-04-18 | 168.36 | $161.99 | 276400 |
| 2024-04-17 | 169.20 | $162.25 | 269619 |
| 2024-04-16 | 170.04 | $163.60 | 321928 |
| 2024-04-15 | 170.78 | $164.19 | 567600 |
| 2024-04-12 | 171.49 | $167.24 | 230841 |
| 2024-04-11 | 171.91 | $170.36 | 260900 |
| 2024-04-10 | 172.05 | $169.38 | 288100 |
| 2024-04-09 | 172.28 | $172.91 | 177130 |
| 2024-04-08 | 172.17 | $172.63 | 267300 |
| 2024-04-05 | 172.08 | $171.72 | 402600 |
| 2024-04-04 | 172.08 | $170.15 | 464400 |
| 2024-04-03 | 172.24 | $172.05 | 303932 |
| 2024-04-02 | 172.20 | $171.21 | 310509 |
| 2024-04-01 | 172.25 | $173.72 | 382304 |
| 2024-03-28 | 172.04 | $175.27 | 334713 |
| 2024-03-27 | 171.66 | $174.91 | 308100 |
| 2024-03-26 | 171.29 | $172.31 | 286309 |
| 2024-03-25 | 171.15 | $172.29 | 232307 |
| 2024-03-22 | 170.99 | $172.12 | 273343 |
| 2024-03-21 | 170.83 | $174.27 | 260375 |
| 2024-03-20 | 170.44 | $172.53 | 309532 |
| 2024-03-19 | 170.17 | $169.48 | 352600 |
| 2024-03-18 | 170.17 | $168.61 | 270608 |
| 2024-03-15 | 170.26 | $168.97 | 205961 |
| 2024-03-14 | 170.31 | $169.15 | 343404 |
| 2024-03-13 | 170.33 | $171.61 | 369242 |
| 2024-03-12 | 170.08 | $171.21 | 329800 |
| 2024-03-11 | 169.85 | $170.74 | 441000 |
| 2024-03-08 | 169.65 | $171.85 | 510400 |
| 2024-03-07 | 169.31 | $172.34 | 607201 |
| 2024-03-06 | 168.88 | $171.04 | 240400 |
| 2024-03-05 | 168.52 | $169.35 | 260819 |
| 2024-03-04 | 168.28 | $171.52 | 278823 |
| 2024-03-01 | 167.80 | $171.50 | 339300 |
| 2024-02-29 | 167.27 | $169.94 | 395012 |
| 2024-02-28 | 166.85 | $169.03 | 261600 |
| 2024-02-27 | 166.49 | $169.71 | 235400 |
| 2024-02-26 | 166.04 | $168.27 | 236921 |
| 2024-02-23 | 165.70 | $167.75 | 425700 |
| 2024-02-22 | 165.38 | $167.18 | 221916 |
| 2024-02-21 | 165.09 | $164.96 | 328622 |
| 2024-02-20 | 165.00 | $165.88 | 199409 |
| 2024-02-16 | 164.80 | $167.89 | 400300 |
| 2024-02-15 | 164.38 | $169.43 | 449924 |
| 2024-02-14 | 163.76 | $166.69 | 405710 |
| 2024-02-13 | 163.35 | $163.30 | 307458 |
| 2024-02-12 | 163.25 | $168.26 | 389529 |
| 2024-02-09 | 162.63 | $166.56 | 257049 |
| 2024-02-08 | 162.15 | $164.60 | 398800 |
| 2024-02-07 | 161.84 | $162.47 | 353600 |
| 2024-02-06 | 161.72 | $161.93 | 481645 |
| 2024-02-05 | 161.66 | $160.56 | 397900 |
| 2024-02-02 | 161.71 | $162.58 | 420825 |
| 2024-02-01 | 161.55 | $162.48 | 423100 |
| 2024-01-31 | 161.39 | $160.38 | 348900 |
| 2024-01-30 | 161.43 | $163.93 | 318911 |
| 2024-01-29 | 161.14 | $164.97 | 512200 |
| 2024-01-26 | 160.75 | $162.24 | 281100 |
| 2024-01-25 | 160.65 | $162.00 | 293649 |
| 2024-01-24 | 160.59 | $161.21 | 443207 |
| 2024-01-23 | 160.62 | $162.36 | 309647 |
| 2024-01-22 | 160.54 | $162.70 | 384500 |
| 2024-01-19 | 160.43 | $160.31 | 332400 |
| 2024-01-18 | 160.56 | $158.50 | 242234 |
| 2024-01-17 | 160.88 | $157.48 | 394635 |
| 2024-01-16 | 161.32 | $158.68 | 388904 |
| 2024-01-12 | 161.67 | $159.98 | 196700 |
| 2024-01-11 | 161.88 | $160.49 | 394537 |
| 2024-01-10 | 162.03 | $161.27 | 321924 |
| 2024-01-09 | 162.07 | $160.70 | 703800 |
| 2024-01-08 | 162.13 | $161.69 | 261800 |
| 2024-01-05 | 162.05 | $158.65 | 287705 |
| 2024-01-04 | 162.24 | $158.50 | 393520 |
| 2024-01-03 | 162.41 | $158.60 | 515300 |
| 2024-01-02 | 162.55 | $162.63 | 811300 |
| 2023-12-29 | 162.25 | $164.42 | 382700 |
| 2023-12-28 | 161.72 | $166.38 | 258300 |
| 2023-12-27 | 160.92 | $166.45 | 890000 |
| 2023-12-26 | 160.02 | $166.05 | 503100 |
| 2023-12-22 | 159.06 | $164.48 | 288888 |
| 2023-12-21 | 158.18 | $163.57 | 307249 |
| 2023-12-20 | 157.31 | $160.73 | 486632 |
| 2023-12-19 | 156.63 | $164.54 | 413400 |
| 2023-12-18 | 155.51 | $162.27 | 444218 |
| 2023-12-15 | 154.53 | $161.85 | 3.5M |
| 2023-12-14 | 153.51 | $163.00 | 701809 |
| 2023-12-13 | 152.29 | $159.21 | 734016 |
| 2023-12-12 | 151.38 | $154.91 | 228608 |
| 2023-12-11 | 150.80 | $154.87 | 319213 |
| 2023-12-08 | 150.15 | $154.18 | 1.2M |
| 2023-12-07 | 149.50 | $153.01 | 867400 |
| 2023-12-06 | 148.89 | $152.09 | 774100 |
| 2023-12-05 | 148.31 | $152.31 | 803200 |
| 2023-12-04 | 147.66 | $154.00 | 1.5M |
| 2023-12-01 | 146.79 | $153.14 | 324802 |
| 2023-11-30 | 145.93 | $149.41 | 313100 |
| 2023-11-29 | 145.36 | $148.69 | 383971 |
| 2023-11-28 | 144.78 | $147.38 | 191617 |
| 2023-11-27 | 144.27 | $147.58 | 251100 |
| 2023-11-24 | 143.66 | $147.50 | 142000 |
| 2023-11-22 | 142.99 | $146.95 | 540000 |
| 2023-11-21 | 142.31 | $145.97 | 450829 |
| 2023-11-20 | 141.68 | $147.15 | 260438 |
| 2023-11-17 | 140.88 | $146.14 | 241700 |
| 2023-11-16 | 140.13 | $144.62 | 256019 |
| 2023-11-15 | 139.49 | $146.33 | 324300 |
| 2023-11-14 | 138.66 | $145.78 | 661900 |
| 2023-11-13 | 137.87 | $139.62 | 421700 |
| 2023-11-10 | 137.68 | $139.71 | 459744 |
| 2023-11-09 | 137.48 | $138.07 | 429308 |
| 2023-11-08 | 137.45 | $140.00 | 286314 |
| 2023-11-07 | 137.26 | $140.87 | 243507 |
| 2023-11-06 | 137.00 | $140.27 | 354700 |
| 2023-11-03 | 136.80 | $141.75 | 363900 |
| 2023-11-02 | 136.46 | $138.44 | 291900 |
| 2023-11-01 | 136.44 | $135.12 | 416041 |
| 2023-10-31 | 136.76 | $134.34 | 373000 |
| 2023-10-30 | 137.17 | $133.15 | 718620 |
| 2023-10-27 | 137.74 | $132.07 | 590248 |
| 2023-10-26 | 138.47 | $133.55 | 533147 |
| 2023-10-25 | 139.10 | $133.48 | 376600 |
| 2023-10-24 | 139.78 | $136.42 | 510211 |
| 2023-10-23 | 140.20 | $135.10 | 511233 |
| 2023-10-20 | 140.79 | $136.25 | 377301 |
| 2023-10-19 | 141.30 | $138.08 | 615919 |
| 2023-10-18 | 141.66 | $140.06 | 306800 |
| 2023-10-17 | 141.86 | $143.48 | 1.6M |
| 2023-10-16 | 141.74 | $142.12 | 412800 |
| 2023-10-13 | 141.79 | $139.78 | 240022 |
| 2023-10-12 | 142.09 | $141.10 | 214825 |
| 2023-10-11 | 142.31 | $143.93 | 238600 |
| 2023-10-10 | 142.29 | $143.75 | 191540 |
| 2023-10-09 | 142.30 | $142.20 | 223060 |
| 2023-10-06 | 142.50 | $141.29 | 439000 |
| 2023-10-05 | 142.82 | $139.48 | 285000 |
| 2023-10-04 | 143.35 | $139.58 | 394800 |
| 2023-10-03 | 143.93 | $138.77 | 545108 |
| 2023-10-02 | 144.64 | $141.55 | 382500 |
| 2023-09-29 | 145.14 | $143.33 | 242800 |
| 2023-09-28 | 145.50 | $143.63 | 228516 |
| 2023-09-27 | 145.87 | $142.63 | 322300 |
| 2023-09-26 | 146.37 | $141.37 | 274200 |
| 2023-09-25 | 147.02 | $143.23 | 283822 |
| 2023-09-22 | 147.51 | $142.79 | 282509 |
| 2023-09-21 | 148.06 | $142.90 | 255631 |
| 2023-09-20 | 148.62 | $145.75 | 229541 |
| 2023-09-19 | 148.91 | $147.00 | 198129 |
| 2023-09-18 | 149.08 | $147.42 | 177500 |
| 2023-09-15 | 149.20 | $148.23 | 293800 |
| 2023-09-14 | 149.23 | $149.59 | 166000 |
| 2023-09-13 | 149.12 | $148.12 | 175100 |
| 2023-09-12 | 149.16 | $149.19 | 125806 |
| 2023-09-11 | 149.11 | $149.50 | 227208 |
| 2023-09-08 | 149.03 | $148.83 | 196915 |
| 2023-09-07 | 149.02 | $148.97 | 318443 |
| 2023-09-06 | 149.01 | $149.88 | 309500 |
| 2023-09-05 | 148.93 | $150.42 | 334600 |
| 2023-09-01 | 148.81 | $152.63 | 425913 |
| 2023-08-31 | 148.49 | $151.12 | 326900 |
| 2023-08-30 | 148.32 | $150.85 | 261000 |
| 2023-08-29 | 148.19 | $150.00 | 214941 |
| 2023-08-28 | 148.18 | $147.63 | 232600 |
| 2023-08-25 | 148.44 | $146.56 | 226600 |
| 2023-08-24 | 148.85 | $145.83 | 248900 |
| 2023-08-23 | 149.36 | $147.88 | 186416 |
| 2023-08-22 | 149.72 | $146.02 | 358726 |
| 2023-08-21 | 150.30 | $146.62 | 215001 |
| 2023-08-18 | 150.86 | $146.33 | 334619 |
| 2023-08-17 | 151.49 | $145.60 | 857100 |
| 2023-08-16 | 152.23 | $147.40 | 223107 |
| 2023-08-15 | 152.85 | $149.02 | 197711 |
| 2023-08-14 | 153.35 | $150.95 | 231331 |
| 2023-08-11 | 153.68 | $150.73 | 198412 |
| 2023-08-10 | 154.04 | $150.85 | 254600 |
| 2023-08-09 | 154.41 | $151.13 | 215659 |
| 2023-08-08 | 154.76 | $152.60 | 189500 |
| 2023-08-07 | 154.97 | $153.95 | 158730 |
| 2023-08-04 | 155.03 | $153.49 | 236901 |
| 2023-08-03 | 155.10 | $153.72 | 188600 |
| 2023-08-02 | 155.11 | $154.16 | 367424 |
| 2023-08-01 | 155.06 | $156.89 | 230530 |
| 2023-07-31 | 154.70 | $157.63 | 220900 |
| 2023-07-28 | 154.24 | $156.08 | 163100 |
| 2023-07-27 | 153.88 | $153.78 | 256900 |
| 2023-07-26 | 153.72 | $155.80 | 187022 |
| 2023-07-25 | 153.31 | $155.05 | 206923 |
| 2023-07-24 | 152.93 | $154.94 | 254938 |
| 2023-07-21 | 152.50 | $154.88 | 253700 |
| 2023-07-20 | 152.03 | $155.10 | 280616 |
| 2023-07-19 | 151.50 | $156.88 | 288728 |
| 2023-07-18 | 150.75 | $156.24 | 339846 |
| 2023-07-17 | 150.03 | $154.55 | 355400 |
| 2023-07-14 | 149.44 | $153.12 | 245031 |
| 2023-07-13 | 148.96 | $154.58 | 399400 |
| 2023-07-12 | 148.30 | $152.86 | 276600 |
| 2023-07-11 | 147.79 | $151.71 | 205081 |
| 2023-07-10 | 147.35 | $149.69 | 399600 |
| 2023-07-07 | 147.08 | $147.41 | 216100 |
| 2023-07-06 | 147.03 | $146.06 | 416700 |
| 2023-07-05 | 147.09 | $148.16 | 283928 |
| 2023-07-03 | 146.93 | $149.42 | 149625 |
| 2023-06-30 | 146.63 | $148.83 | 210800 |
| 2023-06-29 | 146.33 | $147.80 | 226500 |
| 2023-06-28 | 146.08 | $147.16 | 223209 |
| 2023-06-27 | 145.86 | $146.49 | 192900 |
| 2023-06-26 | 145.66 | $144.02 | 302603 |
| 2023-06-23 | 145.66 | $143.73 | 229200 |
| 2023-06-22 | 145.66 | $145.59 | 248000 |
| 2023-06-21 | 145.45 | $146.27 | 288809 |
| 2023-06-20 | 145.15 | $147.10 | 332100 |
| 2023-06-16 | 144.72 | $148.13 | 243801 |
| 2023-06-15 | 144.15 | $148.98 | 489104 |
| 2023-06-14 | 143.45 | $147.37 | 1.2M |
| 2023-06-13 | 142.85 | $148.13 | 383400 |
| 2023-06-12 | 142.12 | $146.33 | 189400 |
| 2023-06-09 | 141.51 | $145.16 | 279205 |
| 2023-06-08 | 140.98 | $145.93 | 273446 |
| 2023-06-07 | 140.32 | $145.95 | 201600 |
| 2023-06-06 | 139.62 | $144.95 | 335400 |
| 2023-06-05 | 138.97 | $142.31 | 422050 |
| 2023-06-02 | 138.55 | $143.41 | 379422 |
| 2023-06-01 | 137.98 | $139.29 | 276100 |
| 2023-05-31 | 137.77 | $137.83 | 331942 |
| 2023-05-30 | 137.69 | $138.95 | 233100 |
| 2023-05-26 | 137.50 | $138.90 | 390200 |
| 2023-05-25 | 137.30 | $136.67 | 265600 |
| 2023-05-24 | 137.32 | $137.40 | 208019 |
| 2023-05-23 | 137.24 | $138.66 | 201123 |
| 2023-05-22 | 137.03 | $139.83 | 286906 |
| 2023-05-19 | 136.70 | $138.27 | 278235 |
| 2023-05-18 | 136.53 | $139.26 | 250345 |
| 2023-05-17 | 136.25 | $137.96 | 310945 |
| 2023-05-16 | 136.11 | $135.15 | 208413 |
| 2023-05-15 | 136.25 | $137.51 | 196022 |
| 2023-05-12 | 136.18 | $135.78 | 148235 |
| 2023-05-11 | 136.28 | $136.21 | 175000 |
| 2023-05-10 | 136.36 | $136.95 | 202305 |
| 2023-05-09 | 136.37 | $136.38 | 225100 |
| 2023-05-08 | 136.45 | $136.61 | 296112 |
| 2023-05-05 | 136.51 | $136.45 | 149527 |
| 2023-05-04 | 136.58 | $133.38 | 326300 |
| 2023-05-03 | 136.96 | $134.87 | 193900 |
| 2023-05-02 | 137.21 | $134.82 | 309822 |
| 2023-05-01 | 137.49 | $137.30 | 206917 |
| 2023-04-28 | 137.54 | $137.20 | 476100 |
| 2023-04-27 | 137.61 | $136.10 | 219000 |
| 2023-04-26 | 137.79 | $134.11 | 286046 |
| 2023-04-25 | 138.16 | $134.95 | 194323 |
| 2023-04-24 | 138.45 | $138.30 | 298900 |
| 2023-04-21 | 138.40 | $138.62 | 233730 |
| 2023-04-20 | 138.29 | $138.59 | 275246 |
| 2023-04-19 | 138.17 | $139.58 | 146700 |
| 2023-04-18 | 137.94 | $139.41 | 289400 |
| 2023-04-17 | 137.71 | $139.57 | 377741 |
| 2023-04-14 | 137.43 | $138.23 | 173200 |
| 2023-04-13 | 137.28 | $139.16 | 154500 |
| 2023-04-12 | 137.01 | $137.61 | 149007 |
| 2023-04-11 | 136.88 | $138.63 | 198800 |
| 2023-04-10 | 136.64 | $137.63 | 303600 |
| 2023-04-06 | 136.48 | $136.28 | 259800 |
| 2023-04-05 | 136.47 | $136.18 | 186400 |
| 2023-04-04 | 136.50 | $137.78 | 402300 |
| 2023-04-03 | 136.42 | $139.77 | 245300 |
| 2023-03-31 | 136.17 | $140.20 | 251605 |
| 2023-03-30 | 135.92 | $137.43 | 376600 |
| 2023-03-29 | 135.97 | $137.00 | 295814 |
| 2023-03-28 | 136.11 | $134.99 | 235500 |
| 2023-03-27 | 136.47 | $135.02 | 228900 |
| 2023-03-24 | 136.89 | $133.76 | 320820 |
| 2023-03-23 | 137.47 | $133.62 | 219900 |
| 2023-03-22 | 138.13 | $134.03 | 193200 |
| 2023-03-21 | 138.79 | $137.70 | 275739 |
| 2023-03-20 | 139.15 | $134.80 | 282500 |
| 2023-03-17 | 139.84 | $133.48 | 298700 |
| 2023-03-16 | 140.74 | $136.49 | 538908 |
| 2023-03-15 | 141.42 | $134.40 | 390400 |
| 2023-03-14 | 142.37 | $136.42 | 305544 |
| 2023-03-13 | 143.18 | $134.16 | 468100 |
| 2023-03-10 | 144.27 | $135.81 | 383404 |
| 2023-03-09 | 145.25 | $140.20 | 222900 |
| 2023-03-08 | 145.85 | $144.20 | 198300 |
| 2023-03-07 | 146.11 | $144.26 | 203500 |
| 2023-03-06 | 146.38 | $145.94 | 179900 |
| 2023-03-03 | 146.52 | $147.78 | 190700 |
| 2023-03-02 | 146.51 | $145.53 | 163943 |
| 2023-03-01 | 146.73 | $144.91 | 229400 |
| 2023-02-28 | 147.02 | $144.75 | 163311 |
| 2023-02-27 | 147.33 | $144.81 | 211000 |
| 2023-02-24 | 147.63 | $144.39 | 200917 |
| 2023-02-23 | 147.98 | $145.91 | 197000 |
| 2023-02-22 | 148.17 | $145.22 | 1.0M |
| 2023-02-21 | 148.41 | $144.67 | 226200 |
| 2023-02-17 | 148.71 | $148.70 | 189600 |
| 2023-02-16 | 148.58 | $149.34 | 242700 |
| 2023-02-15 | 148.35 | $151.26 | 549100 |
| 2023-02-14 | 147.87 | $148.95 | 201000 |
| 2023-02-13 | 147.59 | $148.21 | 163201 |
| 2023-02-10 | 147.35 | $146.41 | 298830 |
| 2023-02-09 | 147.25 | $146.82 | 207314 |
| 2023-02-08 | 147.08 | $149.03 | 195200 |
| 2023-02-07 | 146.65 | $150.72 | 291300 |
| 2023-02-06 | 145.98 | $149.23 | 178836 |
| 2023-02-03 | 145.39 | $151.10 | 277446 |
| 2023-02-02 | 144.53 | $153.03 | 408522 |
| 2023-02-01 | 143.39 | $149.87 | 337200 |
| 2023-01-31 | 142.48 | $147.26 | 221914 |
| 2023-01-30 | 141.74 | $143.92 | 267800 |
| 2023-01-27 | 141.26 | $146.08 | 238600 |
| 2023-01-26 | 140.51 | $144.83 | 248900 |
| 2023-01-25 | 139.81 | $143.37 | 171010 |
| 2023-01-24 | 139.20 | $143.10 | 204700 |
| 2023-01-23 | 138.57 | $143.82 | 220014 |
| 2023-01-20 | 137.82 | $141.59 | 289600 |
| 2023-01-19 | 137.24 | $138.53 | 408541 |
| 2023-01-18 | 136.92 | $140.21 | 215036 |
| 2023-01-17 | 136.42 | $142.34 | 332451 |
| 2023-01-13 | 135.67 | $142.17 | 217500 |
| 2023-01-12 | 134.93 | $141.20 | 204900 |
| 2023-01-11 | 134.27 | $139.54 | 246000 |
| 2023-01-10 | 133.77 | $137.40 | 219424 |
| 2023-01-09 | 133.47 | $135.72 | 292729 |
| 2023-01-06 | 133.33 | $135.01 | 228201 |
| 2023-01-05 | 133.27 | $132.21 | 240200 |
| 2023-01-04 | 133.50 | $134.10 | 308900 |
| 2023-01-03 | 133.58 | $132.10 | 478000 |
| 2022-12-30 | 133.89 | $132.86 | 466846 |
| 2022-12-29 | 134.19 | $133.18 | 631102 |
| 2022-12-28 | 134.50 | $129.87 | 494604 |
| 2022-12-27 | 135.16 | $131.82 | 798500 |
| 2022-12-23 | 135.68 | $132.64 | 339037 |
| 2022-12-22 | 136.15 | $132.20 | 543700 |
| 2022-12-21 | 136.71 | $134.77 | 503500 |
| 2022-12-20 | 137.05 | $132.56 | 1.0M |
| 2022-12-19 | 137.62 | $131.87 | 444700 |
| 2022-12-16 | 138.30 | $134.03 | 1.3M |
| 2022-12-15 | 138.79 | $135.42 | 375700 |
| 2022-12-14 | 139.17 | $139.07 | 299400 |
| 2022-12-13 | 139.23 | $139.72 | 453400 |
| 2022-12-12 | 139.22 | $138.51 | 434500 |
| 2022-12-09 | 139.35 | $136.41 | 344200 |
| 2022-12-08 | 139.71 | $137.90 | 315802 |
| 2022-12-07 | 139.88 | $136.47 | 326644 |
| 2022-12-06 | 140.19 | $136.86 | 278400 |
| 2022-12-05 | 140.45 | $139.09 | 389238 |
| 2022-12-02 | 140.48 | $143.40 | 261403 |
| 2022-12-01 | 140.04 | $143.08 | 409618 |
| 2022-11-30 | 139.60 | $142.99 | 369639 |
| 2022-11-29 | 139.14 | $138.71 | 248500 |
| 2022-11-28 | 139.08 | $138.43 | 443800 |
| 2022-11-25 | 139.05 | $141.13 | 138602 |
| 2022-11-23 | 138.73 | $140.80 | 225800 |
| 2022-11-22 | 138.43 | $140.02 | 351700 |
| 2022-11-21 | 138.18 | $138.11 | 387700 |
| 2022-11-18 | 138.08 | $139.18 | 277427 |
| 2022-11-17 | 137.84 | $138.57 | 274135 |
| 2022-11-16 | 137.62 | $140.14 | 378000 |
| 2022-11-15 | 137.19 | $143.17 | 355200 |
| 2022-11-14 | 136.43 | $140.66 | 353100 |
| 2022-11-11 | 135.87 | $142.60 | 304115 |
| 2022-11-10 | 135.04 | $140.60 | 1.9M |
| 2022-11-09 | 134.35 | $131.54 | 439727 |
| 2022-11-08 | 134.51 | $135.18 | 514500 |
| 2022-11-07 | 134.29 | $134.75 | 652400 |
| 2022-11-04 | 134.09 | $133.98 | 516513 |
| 2022-11-03 | 133.93 | $133.06 | 416904 |
| 2022-11-02 | 133.88 | $133.86 | 422538 |
| 2022-11-01 | 133.75 | $138.45 | 273900 |
| 2022-10-31 | 133.18 | $137.99 | 1.4M |
| 2022-10-28 | 132.61 | $138.33 | 343400 |
| 2022-10-27 | 131.96 | $135.95 | 1.1M |
| 2022-10-26 | 131.50 | $135.75 | 260400 |
| 2022-10-25 | 131.03 | $135.71 | 319000 |
| 2022-10-24 | 130.53 | $131.83 | 423839 |
| 2022-10-21 | 130.37 | $131.53 | 436400 |
| 2022-10-20 | 130.22 | $129.02 | 288147 |
| 2022-10-19 | 130.33 | $130.23 | 565700 |
| 2022-10-18 | 130.34 | $132.81 | 352120 |
| 2022-10-17 | 130.13 | $130.92 | 494333 |
| 2022-10-14 | 130.15 | $126.68 | 282627 |
| 2022-10-13 | 130.62 | $130.29 | 409500 |
| 2022-10-12 | 130.80 | $128.08 | 351239 |
| 2022-10-11 | 131.26 | $128.20 | 608700 |
| 2022-10-10 | 131.77 | $128.85 | 553600 |
| 2022-10-07 | 132.31 | $130.29 | 370900 |
| 2022-10-06 | 132.79 | $134.62 | 415028 |
| 2022-10-05 | 132.89 | $135.43 | 375114 |
| 2022-10-04 | 132.94 | $136.06 | 320318 |
| 2022-10-03 | 132.94 | $130.34 | 507312 |
| 2022-09-30 | 133.53 | $127.11 | 479200 |
| 2022-09-29 | 134.48 | $127.95 | 535200 |
| 2022-09-28 | 135.42 | $131.05 | 939300 |
| 2022-09-27 | 136.12 | $127.09 | 547800 |
| 2022-09-26 | 137.28 | $126.36 | 1.0M |
| 2022-09-23 | 138.60 | $128.51 | 865300 |
| 2022-09-22 | 139.81 | $131.80 | 554400 |
| 2022-09-21 | 140.80 | $135.32 | 216500 |
| 2022-09-20 | 141.50 | $137.44 | 258200 |
| 2022-09-19 | 142.04 | $139.69 | 288000 |
| 2022-09-16 | 142.41 | $138.56 | 325412 |
| 2022-09-15 | 142.96 | $141.09 | 346438 |
| 2022-09-14 | 143.32 | $142.25 | 273602 |
| 2022-09-13 | 143.64 | $141.62 | 251300 |
| 2022-09-12 | 144.07 | $147.56 | 236800 |
| 2022-09-09 | 143.98 | $145.87 | 124600 |
| 2022-09-08 | 144.07 | $142.74 | 443800 |
| 2022-09-07 | 144.51 | $141.01 | 213300 |
| 2022-09-06 | 145.13 | $137.94 | 251500 |
| 2022-09-02 | 146.11 | $138.95 | 282310 |
| 2022-09-01 | 147.03 | $139.83 | 338800 |
| 2022-08-31 | 147.90 | $141.73 | 363900 |
| 2022-08-30 | 148.61 | $142.41 | 308100 |
| 2022-08-29 | 149.27 | $144.24 | 336444 |
| 2022-08-26 | 149.76 | $145.50 | 204936 |
| 2022-08-25 | 150.13 | $150.51 | 267900 |
| 2022-08-24 | 149.98 | $147.76 | 212500 |
| 2022-08-23 | 150.06 | $146.59 | 892400 |
| 2022-08-22 | 150.22 | $146.38 | 217343 |
| 2022-08-19 | 150.35 | $149.69 | 370735 |
| 2022-08-18 | 150.13 | $153.00 | 185000 |
| 2022-08-17 | 149.53 | $152.41 | 365500 |
| 2022-08-16 | 148.93 | $155.13 | 244802 |
| 2022-08-15 | 148.00 | $155.01 | 526700 |
| 2022-08-12 | 146.97 | $154.57 | 248000 |
| 2022-08-11 | 145.89 | $151.72 | 414609 |
| 2022-08-10 | 144.98 | $151.71 | 297941 |
| 2022-08-09 | 143.99 | $146.83 | 366500 |
| 2022-08-08 | 143.39 | $149.24 | 332440 |
| 2022-08-05 | 142.49 | $147.96 | 240125 |
| 2022-08-04 | 141.65 | $146.95 | 256600 |
| 2022-08-03 | 140.87 | $147.20 | 343700 |
| 2022-08-02 | 139.99 | $144.70 | 1.1M |
| 2022-08-01 | 139.31 | $144.71 | 374700 |
| 2022-07-29 | 138.57 | $144.60 | 250619 |
| 2022-07-28 | 137.77 | $143.14 | 442951 |
| 2022-07-27 | 137.07 | $141.06 | 280030 |
| 2022-07-26 | 136.52 | $137.51 | 241500 |
| 2022-07-25 | 136.32 | $139.45 | 313800 |
| 2022-07-22 | 135.92 | $139.17 | 277909 |
| 2022-07-21 | 135.51 | $141.73 | 241900 |
| 2022-07-20 | 134.81 | $140.70 | 561112 |
| 2022-07-19 | 134.15 | $138.12 | 267739 |
| 2022-07-18 | 133.70 | $133.79 | 439500 |
| 2022-07-15 | 133.62 | $133.92 | 512429 |
| 2022-07-14 | 133.53 | $131.13 | 388112 |
| 2022-07-13 | 133.70 | $132.87 | 409835 |
| 2022-07-12 | 133.70 | $133.06 | 304544 |
| 2022-07-11 | 133.71 | $133.89 | 608500 |
| 2022-07-08 | 133.68 | $136.49 | 353519 |
| 2022-07-07 | 133.45 | $136.83 | 362700 |
| 2022-07-06 | 133.25 | $133.42 | 379838 |
| 2022-07-05 | 133.43 | $134.54 | 516600 |
| 2022-07-01 | 133.56 | $133.03 | 360525 |
| 2022-06-30 | 133.91 | $131.10 | 511626 |
| 2022-06-29 | 134.50 | $132.86 | 636200 |
| 2022-06-28 | 134.98 | $134.07 | 417105 |
| 2022-06-27 | 135.41 | $136.85 | 583100 |
| 2022-06-24 | 135.59 | $137.00 | 431612 |
| 2022-06-23 | 135.78 | $132.50 | 670603 |
| 2022-06-22 | 136.41 | $130.55 | 493100 |
| 2022-06-21 | 137.27 | $130.62 | 617600 |
| 2022-06-17 | 138.16 | $128.63 | 651706 |
| 2022-06-16 | 139.29 | $126.57 | 698019 |
| 2022-06-15 | 140.66 | $133.12 | 492602 |
| 2022-06-14 | 141.46 | $130.75 | 760719 |
| 2022-06-13 | 142.52 | $131.12 | 657026 |
| 2022-06-10 | 143.59 | $138.61 | 795020 |
| 2022-06-09 | 143.94 | $143.14 | 343575 |
| 2022-06-08 | 143.80 | $146.90 | 397200 |
| 2022-06-07 | 143.25 | $148.59 | 1.4M |
| 2022-06-06 | 142.49 | $146.48 | 666400 |
| 2022-06-03 | 141.93 | $145.95 | 388406 |
| 2022-06-02 | 141.41 | $147.96 | 405900 |
| 2022-06-01 | 140.74 | $143.64 | 358406 |
| 2022-05-31 | 140.51 | $144.79 | 472403 |
| 2022-05-27 | 140.20 | $146.80 | 330500 |
| 2022-05-26 | 139.70 | $142.82 | 478502 |
| 2022-05-25 | 139.62 | $139.23 | 432000 |
| 2022-05-24 | 139.94 | $136.40 | 438930 |
| 2022-05-23 | 140.59 | $139.58 | 681300 |
| 2022-05-20 | 141.02 | $138.25 | 735200 |
| 2022-05-19 | 141.64 | $138.45 | 850137 |
| 2022-05-18 | 142.34 | $137.55 | 723300 |
| 2022-05-17 | 143.24 | $142.90 | 578021 |
| 2022-05-16 | 143.72 | $138.88 | 1.1M |
| 2022-05-13 | 144.69 | $140.62 | 549800 |
| 2022-05-12 | 145.57 | $135.03 | 627425 |
| 2022-05-11 | 147.12 | $133.16 | 506500 |
| 2022-05-10 | 148.97 | $136.81 | 595655 |
| 2022-05-09 | 150.57 | $136.91 | 866912 |
| 2022-05-06 | 152.28 | $144.26 | 620900 |
| 2022-05-05 | 153.36 | $147.42 | 461344 |
| 2022-05-04 | 154.20 | $154.37 | 539545 |
| 2022-05-03 | 154.44 | $150.38 | 434380 |
| 2022-05-02 | 155.13 | $149.86 | 583800 |
| 2022-04-29 | 155.96 | $148.10 | 612628 |
| 2022-04-28 | 157.04 | $152.78 | 618693 |
| 2022-04-27 | 157.75 | $149.74 | 558932 |
| 2022-04-26 | 158.84 | $150.01 | 500945 |
| 2022-04-25 | 159.99 | $155.33 | 571500 |
| 2022-04-22 | 160.68 | $153.76 | 506519 |
| 2022-04-21 | 161.57 | $157.74 | 346300 |
| 2022-04-20 | 162.11 | $161.92 | 261632 |
| 2022-04-19 | 162.28 | $162.52 | 443030 |
| 2022-04-18 | 162.40 | $158.50 | 275927 |
| 2022-04-14 | 162.93 | $160.09 | 268400 |
| 2022-04-13 | 163.32 | $162.12 | 230633 |
| 2022-04-12 | 163.51 | $158.61 | 407500 |
| 2022-04-11 | 164.00 | $158.61 | 217325 |
| 2022-04-08 | 164.47 | $159.73 | 381200 |
| 2022-04-07 | 164.80 | $160.72 | 800913 |
| 2022-04-06 | 165.02 | $161.33 | 811000 |
| 2022-04-05 | 165.17 | $164.15 | 476940 |
| 2022-04-04 | 164.99 | $168.36 | 514800 |
| 2022-04-01 | 164.34 | $167.17 | 899300 |
| 2022-03-31 | 163.76 | $165.66 | 546045 |
| 2022-03-30 | 163.31 | $167.74 | 434400 |
| 2022-03-29 | 162.64 | $170.83 | 1.1M |
| 2022-03-28 | 161.63 | $166.16 | 459400 |
| 2022-03-25 | 161.06 | $165.27 | 274400 |
| 2022-03-24 | 160.57 | $165.70 | 200814 |
| 2022-03-23 | 160.00 | $163.60 | 221715 |
| 2022-03-22 | 159.59 | $166.46 | 180400 |
| 2022-03-21 | 158.87 | $164.04 | 255600 |
| 2022-03-18 | 158.37 | $165.26 | 378455 |
| 2022-03-17 | 157.74 | $162.56 | 293500 |
| 2022-03-16 | 157.40 | $159.48 | 420400 |
| 2022-03-15 | 157.38 | $153.84 | 417445 |
| 2022-03-14 | 157.96 | $151.14 | 464304 |
| 2022-03-11 | 158.85 | $154.52 | 278000 |
| 2022-03-10 | 159.48 | $157.66 | 373542 |
| 2022-03-09 | 159.87 | $158.18 | 483000 |
| 2022-03-08 | 160.24 | $153.16 | 761955 |
| 2022-03-07 | 161.14 | $152.40 | 704520 |
| 2022-03-04 | 162.17 | $158.11 | 442237 |
| 2022-03-03 | 162.66 | $161.34 | 328435 |
| 2022-03-02 | 162.86 | $164.67 | 410700 |
| 2022-03-01 | 162.76 | $161.50 | 1.6M |
| 2022-02-28 | 162.96 | $164.30 | 502700 |
| 2022-02-25 | 162.88 | $163.33 | 363100 |
| 2022-02-24 | 162.84 | $159.56 | 651217 |
| 2022-02-23 | 163.15 | $155.01 | 412905 |
| 2022-02-22 | 163.92 | $158.43 | 633820 |
| 2022-02-18 | 164.38 | $160.88 | 394000 |
| 2022-02-17 | 164.60 | $163.03 | 255400 |
| 2022-02-16 | 164.62 | $167.87 | 410600 |
| 2022-02-15 | 164.17 | $168.12 | 301800 |
| 2022-02-14 | 163.70 | $163.56 | 707700 |
| 2022-02-11 | 163.70 | $164.32 | 462000 |
| 2022-02-10 | 163.68 | $167.43 | 341440 |
| 2022-02-09 | 163.41 | $169.68 | 298616 |
| 2022-02-08 | 162.95 | $165.78 | 247200 |
| 2022-02-07 | 162.91 | $163.39 | 529300 |
| 2022-02-04 | 163.15 | $162.93 | 320300 |
| 2022-02-03 | 163.51 | $160.56 | 360600 |
| 2022-02-02 | 164.16 | $164.86 | 339500 |
| 2022-02-01 | 164.49 | $166.31 | 395829 |
| 2022-01-31 | 164.76 | $164.21 | 501416 |
| 2022-01-28 | 165.32 | $158.33 | 418100 |
| 2022-01-27 | 166.56 | $154.57 | 551300 |
| 2022-01-26 | 168.29 | $157.22 | 1.4M |
| 2022-01-25 | 169.89 | $159.30 | 524732 |
| 2022-01-24 | 171.42 | $162.88 | 908677 |
| 2022-01-21 | 172.71 | $159.97 | 708636 |
| 2022-01-20 | 174.37 | $163.61 | 446400 |
| 2022-01-19 | 175.78 | $166.17 | 880400 |
| 2022-01-18 | 176.99 | $168.08 | 492501 |
| 2022-01-14 | 178.06 | $173.04 | 398641 |
| 2022-01-13 | 178.67 | $173.33 | 273500 |
| 2022-01-12 | 179.30 | $176.38 | 410700 |
| 2022-01-11 | 179.64 | $177.28 | 669903 |
| 2022-01-10 | 179.90 | $174.81 | 733521 |
| 2022-01-07 | 180.44 | $175.09 | 273709 |
| 2022-01-06 | 180.98 | $176.76 | 317738 |
| 2022-01-05 | 181.41 | $175.99 | 292009 |
| 2022-01-04 | 181.96 | $182.33 | 316335 |
| 2022-01-03 | 181.89 | $183.81 | 570200 |
| 2021-12-31 | 181.66 | $182.86 | 253600 |
| 2021-12-30 | 181.51 | $183.36 | 319300 |
| 2021-12-29 | 181.28 | $183.16 | 281725 |
| 2021-12-28 | 181.07 | $183.08 | 333510 |
| 2021-12-27 | 180.89 | $184.52 | 603544 |
| 2021-12-23 | 180.58 | $183.81 | 255300 |
| 2021-12-22 | 180.37 | $182.40 | 248831 |
| 2021-12-21 | 180.34 | $180.95 | 285521 |
| 2021-12-20 | 180.50 | $175.57 | 533000 |
| 2021-12-17 | 181.25 | $178.25 | 392100 |
| 2021-12-16 | 181.84 | $176.67 | 319800 |
| 2021-12-15 | 182.67 | $180.45 | 564524 |
| 2021-12-14 | 183.22 | $177.86 | 418800 |
| 2021-12-13 | 184.12 | $179.59 | 635500 |
| 2021-12-10 | 184.95 | $181.80 | 206500 |
| 2021-12-09 | 185.64 | $182.61 | 556720 |
| 2021-12-08 | 186.31 | $186.83 | 475600 |
| 2021-12-07 | 186.65 | $184.80 | 213700 |
| 2021-12-06 | 187.25 | $180.17 | 323601 |
| 2021-12-03 | 188.38 | $177.78 | 466717 |
| 2021-12-02 | 189.83 | $181.89 | 441949 |
| 2021-12-01 | 190.96 | $177.44 | 372100 |
| 2021-11-30 | 192.61 | $182.71 | 345446 |
| 2021-11-29 | 193.82 | $187.19 | 766100 |
| 2021-11-26 | 194.62 | $186.84 | 236008 |
| 2021-11-24 | 195.48 | $191.52 | 149200 |
| 2021-11-23 | 195.89 | $190.37 | 310829 |
| 2021-11-22 | 196.41 | $191.34 | 286500 |
| 2021-11-19 | 196.86 | $194.02 | 582900 |
| 2021-11-18 | 197.04 | $195.58 | 984542 |
| 2021-11-17 | 197.06 | $196.64 | 199538 |
| 2021-11-16 | 196.96 | $199.22 | 169200 |
| 2021-11-15 | 196.58 | $198.02 | 201649 |
| 2021-11-12 | 196.28 | $198.44 | 137700 |
| 2021-11-11 | 195.89 | $197.22 | 173300 |
| 2021-11-10 | 195.59 | $195.96 | 253217 |
| 2021-11-09 | 195.36 | $199.61 | 213043 |
| 2021-11-08 | 194.71 | $199.99 | 151700 |
| 2021-11-05 | 193.96 | $198.85 | 374439 |
| 2021-11-04 | 193.24 | $197.57 | 324742 |
| 2021-11-03 | 192.59 | $197.73 | 219712 |
| 2021-11-02 | 191.86 | $195.53 | 319200 |
| 2021-11-01 | 191.28 | $195.68 | 235300 |
| 2021-10-29 | 190.62 | $192.38 | 391623 |
| 2021-10-28 | 190.23 | $192.24 | 210633 |
| 2021-10-27 | 189.82 | $189.06 | 213300 |
| 2021-10-26 | 189.68 | $192.63 | 209600 |
| 2021-10-25 | 189.16 | $193.79 | 208321 |
| 2021-10-22 | 188.50 | $192.32 | 151927 |
| 2021-10-21 | 187.97 | $193.42 | 200049 |
| 2021-10-20 | 187.31 | $192.32 | 169200 |
| 2021-10-19 | 186.73 | $191.45 | 151124 |
| 2021-10-18 | 186.20 | $190.49 | 357700 |
| 2021-10-15 | 185.72 | $189.75 | 176800 |
| 2021-10-14 | 185.31 | $189.72 | 229105 |
| 2021-10-13 | 184.89 | $186.94 | 199900 |
| 2021-10-12 | 184.73 | $185.11 | 196984 |
| 2021-10-11 | 184.75 | $183.71 | 159533 |
| 2021-10-08 | 184.92 | $184.80 | 182600 |
| 2021-10-07 | 185.00 | $186.31 | 618900 |
| 2021-10-06 | 184.95 | $183.24 | 192043 |
| 2021-10-05 | 185.21 | $183.10 | 216731 |
| 2021-10-04 | 185.53 | $181.89 | 950100 |
| 2021-10-01 | 186.00 | $184.81 | 882747 |
| 2021-09-30 | 186.24 | $182.36 | 299704 |
| 2021-09-29 | 186.75 | $183.53 | 331300 |
| 2021-09-28 | 187.18 | $184.27 | 290722 |
| 2021-09-27 | 187.57 | $188.94 | 256344 |
| 2021-09-24 | 187.52 | $188.28 | 267614 |
| 2021-09-23 | 187.54 | $189.09 | 215600 |
| 2021-09-22 | 187.47 | $186.61 | 216141 |
| 2021-09-21 | 187.64 | $184.34 | 752300 |
| 2021-09-20 | 188.04 | $183.47 | 521900 |
| 2021-09-17 | 188.52 | $187.29 | 385700 |
| 2021-09-16 | 188.60 | $187.72 | 224200 |
| 2021-09-15 | 188.61 | $187.26 | 327931 |
| 2021-09-14 | 188.65 | $185.39 | 203468 |
| 2021-09-13 | 188.87 | $187.46 | 258300 |
| 2021-09-10 | 188.89 | $187.18 | 178200 |
| 2021-09-09 | 188.94 | $188.74 | 177640 |
| 2021-09-08 | 188.83 | $188.74 | 201400 |
| 2021-09-07 | 188.72 | $190.47 | 283441 |
| 2021-09-03 | 188.43 | $192.06 | 167400 |
| 2021-09-02 | 187.97 | $192.23 | 206327 |
| 2021-09-01 | 187.48 | $191.23 | 221317 |
| 2021-08-31 | 187.05 | $190.19 | 224213 |
| 2021-08-30 | 186.71 | $190.66 | 783172 |
| 2021-08-27 | 186.30 | $190.84 | 1.3M |
| 2021-08-26 | 185.85 | $187.15 | 276200 |
| 2021-08-25 | 185.76 | $188.77 | 317035 |
| 2021-08-24 | 185.50 | $187.79 | 206200 |
| 2021-08-23 | 185.32 | $185.72 | 166900 |
| 2021-08-20 | 185.35 | $182.84 | 330125 |
| 2021-08-19 | 185.66 | $180.37 | 230229 |
| 2021-08-18 | 186.23 | $182.06 | 158808 |
| 2021-08-17 | 186.66 | $183.51 | 200510 |
| 2021-08-16 | 186.96 | $185.39 | 633800 |
| 2021-08-13 | 187.04 | $186.96 | 186200 |
| 2021-08-12 | 186.94 | $188.03 | 129219 |
| 2021-08-11 | 186.71 | $187.82 | 1.1M |
| 2021-08-10 | 186.47 | $187.46 | 251652 |
| 2021-08-09 | 186.26 | $187.79 | 546300 |
| 2021-08-06 | 186.02 | $187.90 | 174328 |
| 2021-08-05 | 185.76 | $188.14 | 186000 |
| 2021-08-04 | 185.47 | $185.76 | 187400 |
| 2021-08-03 | 185.41 | $186.79 | 223916 |
| 2021-08-02 | 185.25 | $186.04 | 244044 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
237.05
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
127.86
Average
174.21
Maximum
244.70
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 237.05 | $235.24 | 144991 |
| 2026-07-30 | 237.51 | $236.87 | 254200 |
| 2026-07-29 | 237.71 | $233.61 | 302500 |
| 2026-07-28 | 238.63 | $237.54 | 185100 |
| 2026-07-27 | 238.87 | $237.62 | 260316 |
| 2026-07-24 | 239.13 | $236.13 | 242641 |
| 2026-07-23 | 239.75 | $236.79 | 252700 |
| 2026-07-22 | 240.32 | $237.87 | 281534 |
| 2026-07-21 | 240.76 | $239.40 | 284050 |
| 2026-07-20 | 240.94 | $236.42 | 388024 |
| 2026-07-17 | 241.77 | $238.18 | 449121 |
| 2026-07-16 | 242.35 | $239.53 | 231441 |
| 2026-07-15 | 242.73 | $240.29 | 279528 |
| 2026-07-14 | 243.00 | $240.24 | 421753 |
| 2026-07-13 | 243.31 | $239.19 | 253431 |
| 2026-07-10 | 243.87 | $241.44 | 337000 |
| 2026-07-09 | 244.04 | $242.74 | 433604 |
| 2026-07-08 | 243.94 | $239.34 | 337400 |
| 2026-07-07 | 244.51 | $241.56 | 304200 |
| 2026-07-06 | 244.70 | $244.77 | 286500 |
| 2026-07-02 | 244.21 | $243.24 | 364645 |
| 2026-07-01 | 243.94 | $244.88 | 331843 |
| 2026-06-30 | 243.26 | $246.21 | 633200 |
| 2026-06-29 | 242.17 | $244.18 | 422641 |
| 2026-06-26 | 241.31 | $241.71 | 550000 |
| 2026-06-25 | 240.80 | $240.47 | 354900 |
| 2026-06-24 | 240.46 | $239.19 | 415735 |
| 2026-06-23 | 240.31 | $238.78 | 334673 |
| 2026-06-22 | 240.21 | $240.84 | 461200 |
| 2026-06-18 | 239.63 | $241.07 | 2.8M |
| 2026-06-17 | 238.88 | $237.37 | 708500 |
| 2026-06-16 | 238.78 | $239.13 | 574003 |
| 2026-06-15 | 238.26 | $241.31 | 385583 |
| 2026-06-12 | 237.18 | $238.41 | 361600 |
| 2026-06-11 | 236.52 | $237.36 | 620400 |
| 2026-06-10 | 235.95 | $230.49 | 448067 |
| 2026-06-09 | 236.72 | $234.17 | 660345 |
| 2026-06-08 | 236.82 | $233.49 | 647300 |
| 2026-06-05 | 237.05 | $231.90 | 810118 |
| 2026-06-04 | 237.63 | $239.87 | 838900 |
| 2026-06-03 | 236.59 | $237.19 | 443414 |
| 2026-06-02 | 235.93 | $239.63 | 427900 |
| 2026-06-01 | 234.62 | $237.04 | 420603 |
| 2026-05-29 | 233.62 | $236.40 | 265219 |
| 2026-05-28 | 232.57 | $236.19 | 450201 |
| 2026-05-27 | 231.37 | $233.93 | 309364 |
| 2026-05-26 | 230.44 | $234.54 | 335332 |
| 2026-05-22 | 229.21 | $230.82 | 282634 |
| 2026-05-21 | 228.56 | $228.57 | 404749 |
| 2026-05-20 | 228.25 | $227.18 | 371500 |
| 2026-05-19 | 228.18 | $222.26 | 314822 |
| 2026-05-18 | 229.11 | $223.98 | 385934 |
| 2026-05-15 | 229.81 | $224.60 | 293711 |
| 2026-05-14 | 230.47 | $229.12 | 243645 |
| 2026-05-13 | 230.26 | $227.61 | 452200 |
| 2026-05-12 | 230.31 | $227.44 | 356200 |
| 2026-05-11 | 230.38 | $229.51 | 261613 |
| 2026-05-08 | 229.99 | $229.50 | 482421 |
| 2026-05-07 | 229.52 | $228.84 | 283801 |
| 2026-05-06 | 229.08 | $232.34 | 526246 |
| 2026-05-05 | 227.80 | $229.28 | 311700 |
| 2026-05-04 | 226.93 | $226.43 | 402200 |
| 2026-05-01 | 226.50 | $227.12 | 219300 |
| 2026-04-30 | 225.82 | $226.06 | 251200 |
| 2026-04-29 | 225.23 | $222.03 | 257000 |
| 2026-04-28 | 225.37 | $223.42 | 201000 |
| 2026-04-27 | 225.21 | $225.84 | 252800 |
| 2026-04-24 | 224.48 | $225.53 | 204014 |
| 2026-04-23 | 223.68 | $225.35 | 327000 |
| 2026-04-22 | 222.75 | $226.74 | 212204 |
| 2026-04-21 | 221.36 | $225.92 | 346691 |
| 2026-04-20 | 219.88 | $227.72 | 419544 |
| 2026-04-17 | 217.77 | $225.92 | 379800 |
| 2026-04-16 | 215.68 | $221.64 | 278540 |
| 2026-04-15 | 214.15 | $221.03 | 206941 |
| 2026-04-14 | 212.48 | $220.10 | 215724 |
| 2026-04-13 | 210.74 | $217.85 | 433340 |
| 2026-04-10 | 209.18 | $214.00 | 189900 |
| 2026-04-09 | 208.19 | $214.87 | 217804 |
| 2026-04-08 | 206.86 | $214.79 | 299000 |
| 2026-04-07 | 205.33 | $209.23 | 469000 |
| 2026-04-06 | 204.75 | $209.19 | 475126 |
| 2026-04-02 | 204.10 | $208.22 | 533000 |
| 2026-04-01 | 203.56 | $207.23 | 577500 |
| 2026-03-31 | 203.16 | $205.80 | 821500 |
| 2026-03-30 | 203.02 | $198.95 | 656200 |
| 2026-03-27 | 204.32 | $201.00 | 691900 |
| 2026-03-26 | 205.42 | $205.09 | 514100 |
| 2026-03-25 | 205.86 | $208.39 | 550000 |
| 2026-03-24 | 205.68 | $206.14 | 1.3M |
| 2026-03-23 | 205.97 | $206.36 | 844323 |
| 2026-03-20 | 206.29 | $202.23 | 742866 |
| 2026-03-19 | 207.54 | $206.92 | 693907 |
| 2026-03-18 | 208.02 | $206.20 | 319903 |
| 2026-03-17 | 208.75 | $208.85 | 801314 |
| 2026-03-16 | 209.05 | $207.05 | 409100 |
| 2026-03-13 | 209.80 | $204.91 | 521600 |
| 2026-03-12 | 211.13 | $205.46 | 636900 |
| 2026-03-11 | 212.57 | $210.00 | 325500 |
| 2026-03-10 | 213.30 | $210.38 | 328229 |
| 2026-03-09 | 214.07 | $211.20 | 813708 |
| 2026-03-06 | 214.80 | $209.14 | 398700 |
| 2026-03-05 | 216.09 | $213.15 | 475920 |
| 2026-03-04 | 216.74 | $215.98 | 317352 |
| 2026-03-03 | 216.90 | $214.36 | 538700 |
| 2026-03-02 | 217.43 | $218.02 | 451432 |
| 2026-02-27 | 217.26 | $216.42 | 319216 |
| 2026-02-26 | 217.41 | $219.28 | 412391 |
| 2026-02-25 | 216.98 | $217.68 | 206600 |
| 2026-02-24 | 216.81 | $216.48 | 292000 |
| 2026-02-23 | 216.87 | $213.80 | 443242 |
| 2026-02-20 | 217.50 | $218.06 | 825633 |
| 2026-02-19 | 217.33 | $218.12 | 500016 |
| 2026-02-18 | 217.12 | $217.82 | 368400 |
| 2026-02-17 | 216.94 | $216.38 | 501042 |
| 2026-02-13 | 217.03 | $216.28 | 288500 |
| 2026-02-12 | 217.15 | $213.85 | 497800 |
| 2026-02-11 | 217.81 | $218.10 | 306700 |
| 2026-02-10 | 217.67 | $219.45 | 1.4M |
| 2026-02-09 | 217.22 | $219.57 | 269456 |
| 2026-02-06 | 216.67 | $217.96 | 1.0M |
| 2026-02-05 | 216.36 | $210.57 | 292233 |
| 2026-02-04 | 217.57 | $214.25 | 657935 |
| 2026-02-03 | 218.19 | $214.93 | 363244 |
| 2026-02-02 | 218.76 | $215.35 | 431046 |
| 2026-01-30 | 219.33 | $214.06 | 426800 |
| 2026-01-29 | 220.25 | $217.34 | 412900 |
| 2026-01-28 | 220.61 | $218.42 | 228500 |
| 2026-01-27 | 220.79 | $219.45 | 222938 |
| 2026-01-26 | 220.77 | $219.17 | 293300 |
| 2026-01-23 | 220.79 | $219.44 | 325100 |
| 2026-01-22 | 220.74 | $222.28 | 299100 |
| 2026-01-21 | 220.07 | $221.09 | 334045 |
| 2026-01-20 | 219.51 | $217.77 | 372260 |
| 2026-01-16 | 219.56 | $221.14 | 248300 |
| 2026-01-15 | 218.88 | $221.32 | 324100 |
| 2026-01-14 | 218.05 | $219.54 | 510622 |
| 2026-01-13 | 217.43 | $219.22 | 271200 |
| 2026-01-12 | 216.77 | $219.22 | 342718 |
| 2026-01-09 | 216.00 | $218.73 | 341593 |
| 2026-01-08 | 215.19 | $217.20 | 454400 |
| 2026-01-07 | 214.56 | $216.75 | 453713 |
| 2026-01-06 | 213.92 | $217.63 | 469849 |
| 2026-01-05 | 212.98 | $214.77 | 946000 |
| 2026-01-02 | 212.48 | $211.63 | 327326 |
| 2025-12-31 | 212.57 | $209.12 | 247507 |
| 2025-12-30 | 213.19 | $211.16 | 183700 |
| 2025-12-29 | 213.47 | $212.09 | 567333 |
| 2025-12-26 | 213.59 | $213.38 | 385200 |
| 2025-12-24 | 213.45 | $213.79 | 256707 |
| 2025-12-23 | 213.20 | $213.49 | 400536 |
| 2025-12-22 | 212.96 | $214.54 | 330300 |
| 2025-12-19 | 212.45 | $212.90 | 442548 |
| 2025-12-18 | 212.19 | $210.59 | 421800 |
| 2025-12-17 | 212.37 | $209.17 | 398400 |
| 2025-12-16 | 212.87 | $211.15 | 713924 |
| 2025-12-15 | 213.03 | $211.93 | 542358 |
| 2025-12-12 | 213.03 | $213.72 | 701200 |
| 2025-12-11 | 212.65 | $217.28 | 521600 |
| 2025-12-10 | 211.44 | $215.42 | 1.6M |
| 2025-12-09 | 210.42 | $212.66 | 1.8M |
| 2025-12-08 | 209.82 | $212.70 | 1.1M |
| 2025-12-05 | 209.10 | $213.06 | 520900 |
| 2025-12-04 | 208.19 | $213.24 | 568823 |
| 2025-12-03 | 207.08 | $211.95 | 244400 |
| 2025-12-02 | 206.08 | $209.17 | 330843 |
| 2025-12-01 | 205.50 | $209.37 | 1.0M |
| 2025-11-28 | 204.80 | $210.83 | 261543 |
| 2025-11-26 | 203.68 | $209.25 | 293400 |
| 2025-11-25 | 202.73 | $207.82 | 325216 |
| 2025-11-24 | 201.93 | $203.65 | 580000 |
| 2025-11-21 | 201.91 | $200.34 | 751845 |
| 2025-11-20 | 202.59 | $196.46 | 396123 |
| 2025-11-19 | 204.22 | $200.62 | 340343 |
| 2025-11-18 | 205.25 | $200.51 | 525832 |
| 2025-11-17 | 206.48 | $200.14 | 382100 |
| 2025-11-14 | 207.99 | $204.22 | 398716 |
| 2025-11-13 | 208.89 | $204.47 | 418545 |
| 2025-11-12 | 209.88 | $210.10 | 274800 |
| 2025-11-11 | 209.85 | $210.13 | 200900 |
| 2025-11-10 | 209.81 | $210.22 | 240800 |
| 2025-11-07 | 209.75 | $208.00 | 424223 |
| 2025-11-06 | 210.15 | $205.97 | 303626 |
| 2025-11-05 | 211.03 | $209.30 | 283476 |
| 2025-11-04 | 211.36 | $207.09 | 343805 |
| 2025-11-03 | 212.20 | $211.12 | 488105 |
| 2025-10-31 | 212.32 | $211.74 | 268285 |
| 2025-10-30 | 212.33 | $209.44 | 398288 |
| 2025-10-29 | 212.81 | $212.11 | 386331 |
| 2025-10-28 | 212.80 | $213.43 | 448343 |
| 2025-10-27 | 212.50 | $215.05 | 264539 |
| 2025-10-24 | 211.81 | $213.54 | 201700 |
| 2025-10-23 | 211.32 | $211.63 | 484800 |
| 2025-10-22 | 211.14 | $208.83 | 401674 |
| 2025-10-21 | 211.52 | $212.14 | 236500 |
| 2025-10-20 | 211.26 | $211.79 | 199194 |
| 2025-10-17 | 211.02 | $208.70 | 312518 |
| 2025-10-16 | 211.39 | $209.38 | 533716 |
| 2025-10-15 | 211.67 | $212.63 | 192700 |
| 2025-10-14 | 211.30 | $211.48 | 297616 |
| 2025-10-13 | 211.11 | $209.73 | 364405 |
| 2025-10-10 | 211.25 | $204.87 | 609300 |
| 2025-10-09 | 212.42 | $211.46 | 326100 |
| 2025-10-08 | 212.38 | $212.75 | 311700 |
| 2025-10-07 | 212.05 | $210.28 | 470499 |
| 2025-10-06 | 212.18 | $212.88 | 216425 |
| 2025-10-03 | 211.77 | $212.10 | 323100 |
| 2025-10-02 | 211.44 | $211.42 | 403600 |
| 2025-10-01 | 211.18 | $210.01 | 333107 |
| 2025-09-30 | 211.18 | $209.34 | 569700 |
| 2025-09-29 | 211.30 | $209.74 | 364632 |
| 2025-09-26 | 211.33 | $209.22 | 394149 |
| 2025-09-25 | 211.47 | $207.44 | 359100 |
| 2025-09-24 | 211.99 | $209.21 | 397922 |
| 2025-09-23 | 212.21 | $211.72 | 408132 |
| 2025-09-22 | 211.90 | $212.67 | 456634 |
| 2025-09-19 | 211.33 | $212.09 | 383400 |
| 2025-09-18 | 210.77 | $213.07 | 428200 |
| 2025-09-17 | 209.89 | $209.29 | 773746 |
| 2025-09-16 | 209.65 | $209.11 | 526838 |
| 2025-09-15 | 209.39 | $209.41 | 646600 |
| 2025-09-12 | 209.01 | $208.84 | 292323 |
| 2025-09-11 | 208.66 | $210.82 | 580600 |
| 2025-09-10 | 207.83 | $207.64 | 324534 |
| 2025-09-09 | 207.51 | $207.84 | 514845 |
| 2025-09-08 | 207.08 | $208.81 | 1.6M |
| 2025-09-05 | 206.36 | $207.79 | 241500 |
| 2025-09-04 | 205.72 | $206.60 | 498207 |
| 2025-09-03 | 205.21 | $204.32 | 445137 |
| 2025-09-02 | 205.09 | $204.85 | 268302 |
| 2025-08-29 | 204.82 | $205.82 | 641905 |
| 2025-08-28 | 204.28 | $207.08 | 396500 |
| 2025-08-27 | 203.38 | $205.88 | 457900 |
| 2025-08-26 | 202.57 | $204.76 | 728855 |
| 2025-08-25 | 201.85 | $203.49 | 673900 |
| 2025-08-22 | 201.28 | $205.01 | 468155 |
| 2025-08-21 | 200.28 | $198.77 | 326737 |
| 2025-08-20 | 200.43 | $198.75 | 255905 |
| 2025-08-19 | 200.59 | $199.44 | 534496 |
| 2025-08-18 | 200.63 | $200.98 | 1.2M |
| 2025-08-15 | 200.33 | $200.38 | 203624 |
| 2025-08-14 | 200.11 | $200.90 | 524239 |
| 2025-08-13 | 199.73 | $203.30 | 822383 |
| 2025-08-12 | 198.77 | $200.44 | 399900 |
| 2025-08-11 | 198.25 | $196.07 | 397100 |
| 2025-08-08 | 198.57 | $196.60 | 335622 |
| 2025-08-07 | 198.81 | $197.13 | 583014 |
| 2025-08-06 | 198.97 | $197.13 | 459135 |
| 2025-08-05 | 199.14 | $197.04 | 310600 |
| 2025-08-04 | 199.35 | $197.33 | 654500 |
| 2025-08-01 | 199.52 | $193.64 | 423100 |
| 2025-07-31 | 200.49 | $197.75 | 346587 |
| 2025-07-30 | 200.72 | $198.78 | 364681 |
| 2025-07-29 | 200.75 | $199.15 | 276215 |
| 2025-07-28 | 200.69 | $200.21 | 261100 |
| 2025-07-25 | 200.38 | $200.45 | 195100 |
| 2025-07-24 | 199.95 | $199.13 | 518800 |
| 2025-07-23 | 199.71 | $200.85 | 578400 |
| 2025-07-22 | 199.04 | $198.64 | 762737 |
| 2025-07-21 | 198.71 | $197.36 | 923900 |
| 2025-07-18 | 198.57 | $198.49 | 2.3M |
| 2025-07-17 | 198.16 | $198.64 | 1.8M |
| 2025-07-16 | 197.62 | $196.29 | 470643 |
| 2025-07-15 | 197.47 | $194.45 | 1.4M |
| 2025-07-14 | 197.67 | $197.57 | 2.2M |
| 2025-07-11 | 197.21 | $195.91 | 395314 |
| 2025-07-10 | 197.00 | $198.15 | 884434 |
| 2025-07-09 | 196.27 | $197.73 | 293700 |
| 2025-07-08 | 195.48 | $196.07 | 831431 |
| 2025-07-07 | 194.89 | $195.53 | 1.4M |
| 2025-07-03 | 194.30 | $197.50 | 393104 |
| 2025-07-02 | 193.18 | $195.67 | 763700 |
| 2025-07-01 | 192.24 | $193.58 | 821055 |
| 2025-06-30 | 191.57 | $192.71 | 607724 |
| 2025-06-27 | 190.96 | $191.72 | 324500 |
| 2025-06-26 | 190.44 | $191.37 | 301818 |
| 2025-06-25 | 189.89 | $189.29 | 281822 |
| 2025-06-24 | 189.68 | $191.18 | 443400 |
| 2025-06-23 | 189.02 | $188.49 | 589635 |
| 2025-06-20 | 188.80 | $186.68 | 270403 |
| 2025-06-18 | 188.90 | $187.22 | 869100 |
| 2025-06-17 | 188.90 | $186.04 | 289700 |
| 2025-06-16 | 189.12 | $187.74 | 522700 |
| 2025-06-13 | 189.00 | $185.36 | 331024 |
| 2025-06-12 | 189.34 | $188.44 | 1.3M |
| 2025-06-11 | 189.06 | $188.84 | 1.1M |
| 2025-06-10 | 188.64 | $189.50 | 1.1M |
| 2025-06-09 | 187.97 | $188.98 | 798105 |
| 2025-06-06 | 187.29 | $188.61 | 1.0M |
| 2025-06-05 | 186.56 | $186.41 | 485600 |
| 2025-06-04 | 186.15 | $186.39 | 1.1M |
| 2025-06-03 | 185.65 | $186.22 | 463800 |
| 2025-06-02 | 185.09 | $183.58 | 293300 |
| 2025-05-30 | 184.97 | $183.28 | 358700 |
| 2025-05-29 | 184.87 | $183.59 | 505446 |
| 2025-05-28 | 184.67 | $183.32 | 273923 |
| 2025-05-27 | 184.46 | $184.97 | 351316 |
| 2025-05-23 | 183.86 | $180.71 | 323904 |
| 2025-05-22 | 184.03 | $181.38 | 509200 |
| 2025-05-21 | 184.05 | $181.00 | 386510 |
| 2025-05-20 | 184.14 | $185.92 | 306100 |
| 2025-05-19 | 183.17 | $186.30 | 395000 |
| 2025-05-16 | 181.94 | $186.91 | 371844 |
| 2025-05-15 | 180.35 | $184.98 | 1.0M |
| 2025-05-14 | 178.89 | $184.86 | 390012 |
| 2025-05-13 | 177.20 | $185.43 | 387651 |
| 2025-05-12 | 175.11 | $183.84 | 515806 |
| 2025-05-09 | 172.99 | $177.13 | 416730 |
| 2025-05-08 | 171.94 | $177.37 | 368527 |
| 2025-05-07 | 170.67 | $174.01 | 260900 |
| 2025-05-06 | 169.89 | $173.58 | 313400 |
| 2025-05-05 | 169.08 | $175.22 | 479570 |
| 2025-05-02 | 167.79 | $175.79 | 415706 |
| 2025-05-01 | 166.18 | $172.08 | 318900 |
| 2025-04-30 | 165.10 | $170.85 | 280320 |
| 2025-04-29 | 164.12 | $171.73 | 306500 |
| 2025-04-28 | 162.81 | $170.60 | 522000 |
| 2025-04-25 | 161.55 | $170.00 | 351124 |
| 2025-04-24 | 160.23 | $169.54 | 351200 |
| 2025-04-23 | 158.83 | $165.44 | 516667 |
| 2025-04-22 | 158.09 | $162.43 | 621424 |
| 2025-04-21 | 157.91 | $158.14 | 719109 |
| 2025-04-17 | 158.65 | $161.89 | 623500 |
| 2025-04-16 | 158.75 | $160.66 | 608800 |
| 2025-04-15 | 159.16 | $162.44 | 558074 |
| 2025-04-14 | 159.31 | $162.39 | 759200 |
| 2025-04-11 | 159.54 | $160.66 | 546148 |
| 2025-04-10 | 160.21 | $158.20 | 758000 |
| 2025-04-09 | 161.56 | $165.73 | 1.3M |
| 2025-04-08 | 161.58 | $150.43 | 1.1M |
| 2025-04-07 | 164.88 | $154.14 | 2.1M |
| 2025-04-04 | 167.96 | $155.35 | 1.9M |
| 2025-04-03 | 171.32 | $163.98 | 853841 |
| 2025-04-02 | 173.43 | $176.31 | 380900 |
| 2025-04-01 | 173.31 | $173.18 | 454670 |
| 2025-03-31 | 173.85 | $172.26 | 420749 |
| 2025-03-28 | 174.70 | $172.98 | 295600 |
| 2025-03-27 | 175.56 | $176.64 | 505851 |
| 2025-03-26 | 175.80 | $178.71 | 476500 |
| 2025-03-25 | 175.68 | $181.08 | 360000 |
| 2025-03-24 | 175.07 | $182.12 | 516400 |
| 2025-03-21 | 174.16 | $177.21 | 1.1M |
| 2025-03-20 | 174.18 | $177.41 | 513555 |
| 2025-03-19 | 174.19 | $178.62 | 784200 |
| 2025-03-18 | 173.99 | $175.60 | 388100 |
| 2025-03-17 | 174.42 | $177.57 | 507700 |
| 2025-03-14 | 174.56 | $175.05 | 647346 |
| 2025-03-13 | 175.28 | $170.36 | 512835 |
| 2025-03-12 | 177.16 | $173.81 | 533100 |
| 2025-03-11 | 178.64 | $172.86 | 860706 |
| 2025-03-10 | 180.61 | $172.68 | 905852 |
| 2025-03-07 | 182.95 | $178.94 | 567929 |
| 2025-03-06 | 184.39 | $178.47 | 658234 |
| 2025-03-05 | 186.19 | $183.13 | 811100 |
| 2025-03-04 | 187.31 | $180.87 | 1.0M |
| 2025-03-03 | 189.12 | $183.06 | 556628 |
| 2025-02-28 | 190.77 | $187.83 | 671900 |
| 2025-02-27 | 191.70 | $185.38 | 367800 |
| 2025-02-26 | 193.30 | $188.20 | 402714 |
| 2025-02-25 | 194.58 | $187.53 | 463500 |
| 2025-02-24 | 196.22 | $189.16 | 644400 |
| 2025-02-21 | 197.78 | $190.65 | 509500 |
| 2025-02-20 | 199.27 | $196.66 | 344250 |
| 2025-02-19 | 199.74 | $199.19 | 333242 |
| 2025-02-18 | 199.74 | $200.47 | 279400 |
| 2025-02-14 | 199.47 | $199.51 | 226556 |
| 2025-02-13 | 199.35 | $199.20 | 393400 |
| 2025-02-12 | 199.27 | $197.12 | 287900 |
| 2025-02-11 | 199.61 | $198.20 | 358925 |
| 2025-02-10 | 199.77 | $199.68 | 313138 |
| 2025-02-07 | 199.64 | $198.80 | 244102 |
| 2025-02-06 | 199.66 | $200.67 | 247315 |
| 2025-02-05 | 199.29 | $200.85 | 223900 |
| 2025-02-04 | 198.80 | $199.01 | 262045 |
| 2025-02-03 | 198.63 | $197.29 | 475516 |
| 2025-01-31 | 198.78 | $199.26 | 304322 |
| 2025-01-30 | 198.53 | $200.71 | 319907 |
| 2025-01-29 | 197.93 | $198.60 | 264135 |
| 2025-01-28 | 197.67 | $198.92 | 254400 |
| 2025-01-27 | 197.30 | $197.62 | 387615 |
| 2025-01-24 | 197.13 | $200.53 | 250300 |
| 2025-01-23 | 196.33 | $201.04 | 265300 |
| 2025-01-22 | 195.28 | $200.23 | 355800 |
| 2025-01-21 | 194.24 | $200.88 | 390700 |
| 2025-01-17 | 192.89 | $197.42 | 352682 |
| 2025-01-16 | 192.06 | $196.14 | 526428 |
| 2025-01-15 | 191.38 | $194.84 | 295900 |
| 2025-01-14 | 190.87 | $191.49 | 851623 |
| 2025-01-13 | 191.00 | $189.29 | 389814 |
| 2025-01-10 | 191.63 | $188.96 | 335021 |
| 2025-01-08 | 192.44 | $192.18 | 269200 |
| 2025-01-07 | 192.71 | $192.42 | 303227 |
| 2025-01-06 | 192.99 | $194.76 | 378000 |
| 2025-01-03 | 192.83 | $193.74 | 278324 |
| 2025-01-02 | 192.87 | $190.50 | 598300 |
| 2024-12-31 | 193.61 | $189.98 | 248336 |
| 2024-12-30 | 194.59 | $190.18 | 328800 |
| 2024-12-27 | 195.69 | $192.10 | 328000 |
| 2024-12-26 | 196.57 | $194.62 | 283031 |
| 2024-12-24 | 197.07 | $193.79 | 182329 |
| 2024-12-23 | 197.82 | $191.87 | 387453 |
| 2024-12-20 | 199.11 | $192.94 | 382600 |
| 2024-12-19 | 200.37 | $190.36 | 615100 |
| 2024-12-18 | 202.37 | $191.02 | 560758 |
| 2024-12-17 | 204.54 | $199.77 | 243139 |
| 2024-12-16 | 205.20 | $202.20 | 469616 |
| 2024-12-13 | 205.44 | $200.98 | 259920 |
| 2024-12-12 | 205.95 | $201.82 | 226600 |
| 2024-12-11 | 206.34 | $203.56 | 219700 |
| 2024-12-10 | 206.40 | $201.61 | 442911 |
| 2024-12-09 | 206.86 | $203.76 | 301074 |
| 2024-12-06 | 206.91 | $205.96 | 292800 |
| 2024-12-05 | 206.46 | $204.87 | 520915 |
| 2024-12-04 | 206.15 | $207.15 | 283000 |
| 2024-12-03 | 205.26 | $204.64 | 209000 |
| 2024-12-02 | 204.74 | $204.92 | 562214 |
| 2024-11-29 | 204.03 | $205.02 | 190400 |
| 2024-11-27 | 203.16 | $204.54 | 215942 |
| 2024-11-26 | 202.22 | $204.72 | 355100 |
| 2024-11-25 | 201.05 | $206.04 | 432138 |
| 2024-11-22 | 199.39 | $203.42 | 292201 |
| 2024-11-21 | 197.99 | $200.00 | 387000 |
| 2024-11-20 | 197.06 | $196.70 | 360279 |
| 2024-11-19 | 196.65 | $195.83 | 386705 |
| 2024-11-18 | 196.33 | $194.15 | 232610 |
| 2024-11-15 | 196.29 | $192.95 | 251430 |
| 2024-11-14 | 196.47 | $195.72 | 498314 |
| 2024-11-13 | 196.06 | $197.88 | 298000 |
| 2024-11-12 | 195.11 | $199.19 | 249051 |
| 2024-11-11 | 193.70 | $201.45 | 251717 |
| 2024-11-08 | 191.56 | $198.20 | 255946 |
| 2024-11-07 | 189.75 | $196.75 | 346500 |
| 2024-11-06 | 187.93 | $196.12 | 668326 |
| 2024-11-05 | 185.93 | $187.36 | 280627 |
| 2024-11-04 | 185.46 | $184.00 | 323400 |
| 2024-11-01 | 185.60 | $183.83 | 150800 |
| 2024-10-31 | 185.80 | $183.09 | 567300 |
| 2024-10-30 | 186.17 | $185.69 | 222600 |
| 2024-10-29 | 186.05 | $185.79 | 270145 |
| 2024-10-28 | 185.87 | $185.67 | 276102 |
| 2024-10-25 | 185.67 | $183.38 | 167815 |
| 2024-10-24 | 185.92 | $184.03 | 276100 |
| 2024-10-23 | 186.06 | $183.30 | 227600 |
| 2024-10-22 | 186.35 | $184.77 | 178528 |
| 2024-10-21 | 186.37 | $185.74 | 179100 |
| 2024-10-18 | 186.17 | $187.77 | 176902 |
| 2024-10-17 | 185.50 | $187.36 | 393700 |
| 2024-10-16 | 184.79 | $187.50 | 407600 |
| 2024-10-15 | 183.92 | $185.49 | 333445 |
| 2024-10-14 | 183.32 | $185.85 | 160128 |
| 2024-10-11 | 182.53 | $184.63 | 190400 |
| 2024-10-10 | 181.86 | $181.44 | 196818 |
| 2024-10-09 | 181.75 | $181.83 | 442500 |
| 2024-10-08 | 181.53 | $180.71 | 591800 |
| 2024-10-07 | 181.49 | $180.31 | 460800 |
| 2024-10-04 | 181.53 | $181.77 | 557400 |
| 2024-10-03 | 181.25 | $179.17 | 607100 |
| 2024-10-02 | 181.46 | $179.96 | 308900 |
| 2024-10-01 | 181.53 | $179.81 | 274613 |
| 2024-09-30 | 181.63 | $181.99 | 389432 |
| 2024-09-27 | 181.27 | $181.77 | 383200 |
| 2024-09-26 | 180.88 | $181.69 | 378631 |
| 2024-09-25 | 180.44 | $180.54 | 305500 |
| 2024-09-24 | 180.15 | $182.06 | 383342 |
| 2024-09-23 | 179.49 | $181.80 | 401706 |
| 2024-09-20 | 178.76 | $181.71 | 349628 |
| 2024-09-19 | 177.92 | $182.92 | 461039 |
| 2024-09-18 | 176.68 | $179.34 | 517409 |
| 2024-09-17 | 176.00 | $179.28 | 367700 |
| 2024-09-16 | 175.21 | $178.36 | 433000 |
| 2024-09-13 | 174.48 | $177.39 | 324723 |
| 2024-09-12 | 173.84 | $174.19 | 290241 |
| 2024-09-11 | 173.77 | $172.38 | 161500 |
| 2024-09-10 | 174.07 | $171.26 | 149100 |
| 2024-09-09 | 174.65 | $171.25 | 200500 |
| 2024-09-06 | 175.33 | $170.15 | 261400 |
| 2024-09-05 | 176.34 | $173.09 | 252038 |
| 2024-09-04 | 176.89 | $173.86 | 272048 |
| 2024-09-03 | 177.36 | $174.54 | 338521 |
| 2024-08-30 | 177.75 | $179.52 | 190500 |
| 2024-08-29 | 177.15 | $178.37 | 200300 |
| 2024-08-28 | 176.68 | $177.21 | 305001 |
| 2024-08-27 | 176.36 | $178.57 | 191040 |
| 2024-08-26 | 175.70 | $179.28 | 246700 |
| 2024-08-23 | 174.78 | $179.73 | 314409 |
| 2024-08-22 | 173.61 | $175.22 | 251038 |
| 2024-08-21 | 173.19 | $176.93 | 189604 |
| 2024-08-20 | 172.34 | $174.57 | 176309 |
| 2024-08-19 | 171.86 | $176.31 | 183336 |
| 2024-08-16 | 170.93 | $174.36 | 177430 |
| 2024-08-15 | 170.26 | $174.01 | 438600 |
| 2024-08-14 | 169.57 | $170.09 | 283011 |
| 2024-08-13 | 169.59 | $170.22 | 236400 |
| 2024-08-12 | 169.60 | $167.25 | 337200 |
| 2024-08-09 | 170.25 | $168.50 | 287150 |
| 2024-08-08 | 170.74 | $168.45 | 318949 |
| 2024-08-07 | 171.33 | $164.05 | 278200 |
| 2024-08-06 | 172.94 | $165.68 | 540906 |
| 2024-08-05 | 174.46 | $163.98 | 645914 |
| 2024-08-02 | 176.59 | $168.95 | 497205 |
| 2024-08-01 | 178.00 | $174.52 | 492100 |
| 2024-07-31 | 178.44 | $179.44 | 626800 |
| 2024-07-30 | 177.91 | $177.93 | 382528 |
| 2024-07-29 | 177.60 | $177.88 | 452510 |
| 2024-07-26 | 177.23 | $178.79 | 633100 |
| 2024-07-25 | 176.59 | $176.01 | 852600 |
| 2024-07-24 | 176.42 | $174.12 | 906633 |
| 2024-07-23 | 176.61 | $178.55 | 1.0M |
| 2024-07-22 | 175.88 | $177.75 | 1.6M |
| 2024-07-19 | 175.18 | $175.30 | 530300 |
| 2024-07-18 | 174.88 | $175.81 | 1.4M |
| 2024-07-17 | 174.41 | $178.57 | 547600 |
| 2024-07-16 | 173.26 | $181.42 | 487530 |
| 2024-07-15 | 171.32 | $176.87 | 423414 |
| 2024-07-12 | 170.02 | $174.82 | 284800 |
| 2024-07-11 | 168.94 | $172.98 | 377331 |
| 2024-07-10 | 168.07 | $169.11 | 204700 |
| 2024-07-09 | 167.88 | $167.66 | 245300 |
| 2024-07-08 | 167.97 | $168.55 | 231606 |
| 2024-07-05 | 167.88 | $167.94 | 241100 |
| 2024-07-03 | 167.91 | $168.55 | 171616 |
| 2024-07-02 | 167.82 | $168.19 | 311200 |
| 2024-07-01 | 167.79 | $167.67 | 266600 |
| 2024-06-28 | 167.88 | $168.79 | 289000 |
| 2024-06-27 | 167.74 | $168.62 | 293212 |
| 2024-06-26 | 167.61 | $167.51 | 195300 |
| 2024-06-25 | 167.71 | $167.62 | 174439 |
| 2024-06-24 | 167.80 | $168.30 | 281258 |
| 2024-06-21 | 167.77 | $167.76 | 268501 |
| 2024-06-20 | 167.84 | $167.42 | 343400 |
| 2024-06-18 | 168.01 | $167.89 | 528037 |
| 2024-06-17 | 168.11 | $167.63 | 245900 |
| 2024-06-14 | 168.28 | $166.41 | 213200 |
| 2024-06-13 | 168.74 | $168.39 | 179002 |
| 2024-06-12 | 168.86 | $169.98 | 227201 |
| 2024-06-11 | 168.66 | $167.59 | 223300 |
| 2024-06-10 | 168.94 | $168.11 | 178600 |
| 2024-06-07 | 169.16 | $167.13 | 192500 |
| 2024-06-06 | 169.61 | $168.55 | 209000 |
| 2024-06-05 | 169.85 | $169.28 | 167300 |
| 2024-06-04 | 169.96 | $166.86 | 299316 |
| 2024-06-03 | 170.61 | $168.63 | 171106 |
| 2024-05-31 | 170.98 | $169.62 | 230928 |
| 2024-05-30 | 171.21 | $168.98 | 356500 |
| 2024-05-29 | 171.60 | $168.59 | 237100 |
| 2024-05-28 | 172.12 | $170.56 | 221860 |
| 2024-05-24 | 172.32 | $171.24 | 183921 |
| 2024-05-23 | 172.39 | $169.76 | 171500 |
| 2024-05-22 | 172.77 | $172.41 | 191345 |
| 2024-05-21 | 172.66 | $173.41 | 151232 |
| 2024-05-20 | 172.30 | $173.99 | 213000 |
| 2024-05-17 | 171.75 | $173.42 | 237444 |
| 2024-05-16 | 171.22 | $173.27 | 196621 |
| 2024-05-15 | 170.64 | $174.44 | 194600 |
| 2024-05-14 | 169.70 | $172.45 | 182430 |
| 2024-05-13 | 169.04 | $170.80 | 212343 |
| 2024-05-10 | 168.61 | $170.59 | 144200 |
| 2024-05-09 | 168.15 | $171.23 | 173400 |
| 2024-05-08 | 167.48 | $169.69 | 157900 |
| 2024-05-07 | 167.03 | $170.59 | 170217 |
| 2024-05-06 | 166.33 | $170.88 | 1.7M |
| 2024-05-03 | 165.45 | $168.48 | 196832 |
| 2024-05-02 | 164.94 | $167.13 | 2.1M |
| 2024-05-01 | 164.64 | $164.58 | 364729 |
| 2024-04-30 | 164.85 | $163.91 | 207248 |
| 2024-04-29 | 165.23 | $167.37 | 280140 |
| 2024-04-26 | 164.96 | $166.51 | 205200 |
| 2024-04-25 | 164.83 | $165.17 | 313922 |
| 2024-04-24 | 164.98 | $165.90 | 245018 |
| 2024-04-23 | 165.01 | $166.28 | 415110 |
| 2024-04-22 | 164.97 | $163.53 | 459147 |
| 2024-04-19 | 165.53 | $161.82 | 411800 |
| 2024-04-18 | 166.54 | $161.99 | 276400 |
| 2024-04-17 | 167.68 | $162.25 | 269619 |
| 2024-04-16 | 168.96 | $163.60 | 321928 |
| 2024-04-15 | 170.17 | $164.19 | 567600 |
| 2024-04-12 | 171.45 | $167.24 | 230841 |
| 2024-04-11 | 172.29 | $170.36 | 260900 |
| 2024-04-10 | 172.60 | $169.38 | 288100 |
| 2024-04-09 | 173.17 | $172.91 | 177130 |
| 2024-04-08 | 173.07 | $172.63 | 267300 |
| 2024-04-05 | 173.01 | $171.72 | 402600 |
| 2024-04-04 | 173.12 | $170.15 | 464400 |
| 2024-04-03 | 173.58 | $172.05 | 303932 |
| 2024-04-02 | 173.69 | $171.21 | 310509 |
| 2024-04-01 | 173.99 | $173.72 | 382304 |
| 2024-03-28 | 173.80 | $175.27 | 334713 |
| 2024-03-27 | 173.23 | $174.91 | 308100 |
| 2024-03-26 | 172.65 | $172.31 | 286309 |
| 2024-03-25 | 172.50 | $172.29 | 232307 |
| 2024-03-22 | 172.32 | $172.12 | 273343 |
| 2024-03-21 | 172.14 | $174.27 | 260375 |
| 2024-03-20 | 171.46 | $172.53 | 309532 |
| 2024-03-19 | 171.03 | $169.48 | 352600 |
| 2024-03-18 | 171.17 | $168.61 | 270608 |
| 2024-03-15 | 171.50 | $168.97 | 205961 |
| 2024-03-14 | 171.80 | $169.15 | 343404 |
| 2024-03-13 | 172.09 | $171.61 | 369242 |
| 2024-03-12 | 171.90 | $171.21 | 329800 |
| 2024-03-11 | 171.74 | $170.74 | 441000 |
| 2024-03-08 | 171.65 | $171.85 | 510400 |
| 2024-03-07 | 171.29 | $172.34 | 607201 |
| 2024-03-06 | 170.75 | $171.04 | 240400 |
| 2024-03-05 | 170.38 | $169.35 | 260819 |
| 2024-03-04 | 170.30 | $171.52 | 278823 |
| 2024-03-01 | 169.73 | $171.50 | 339300 |
| 2024-02-29 | 169.06 | $169.94 | 395012 |
| 2024-02-28 | 168.59 | $169.03 | 261600 |
| 2024-02-27 | 168.23 | $169.71 | 235400 |
| 2024-02-26 | 167.66 | $168.27 | 236921 |
| 2024-02-23 | 167.28 | $167.75 | 425700 |
| 2024-02-22 | 166.94 | $167.18 | 221916 |
| 2024-02-21 | 166.65 | $164.96 | 328622 |
| 2024-02-20 | 166.77 | $165.88 | 199409 |
| 2024-02-16 | 166.71 | $167.89 | 400300 |
| 2024-02-15 | 166.20 | $169.43 | 449924 |
| 2024-02-14 | 165.27 | $166.69 | 405710 |
| 2024-02-13 | 164.76 | $163.30 | 307458 |
| 2024-02-12 | 164.87 | $168.26 | 389529 |
| 2024-02-09 | 163.94 | $166.56 | 257049 |
| 2024-02-08 | 163.22 | $164.60 | 398800 |
| 2024-02-07 | 162.78 | $162.47 | 353600 |
| 2024-02-06 | 162.71 | $161.93 | 481645 |
| 2024-02-05 | 162.74 | $160.56 | 397900 |
| 2024-02-02 | 163.06 | $162.58 | 420825 |
| 2024-02-01 | 162.99 | $162.48 | 423100 |
| 2024-01-31 | 162.92 | $160.38 | 348900 |
| 2024-01-30 | 163.28 | $163.93 | 318911 |
| 2024-01-29 | 162.94 | $164.97 | 512200 |
| 2024-01-26 | 162.31 | $162.24 | 281100 |
| 2024-01-25 | 162.15 | $162.00 | 293649 |
| 2024-01-24 | 162.00 | $161.21 | 443207 |
| 2024-01-23 | 161.98 | $162.36 | 309647 |
| 2024-01-22 | 161.72 | $162.70 | 384500 |
| 2024-01-19 | 161.33 | $160.31 | 332400 |
| 2024-01-18 | 161.37 | $158.50 | 242234 |
| 2024-01-17 | 161.78 | $157.48 | 394635 |
| 2024-01-16 | 162.47 | $158.68 | 388904 |
| 2024-01-12 | 163.01 | $159.98 | 196700 |
| 2024-01-11 | 163.34 | $160.49 | 394537 |
| 2024-01-10 | 163.60 | $161.27 | 321924 |
| 2024-01-09 | 163.72 | $160.70 | 703800 |
| 2024-01-08 | 163.96 | $161.69 | 261800 |
| 2024-01-05 | 164.01 | $158.65 | 287705 |
| 2024-01-04 | 164.68 | $158.50 | 393520 |
| 2024-01-03 | 165.47 | $158.60 | 515300 |
| 2024-01-02 | 166.33 | $162.63 | 811300 |
| 2023-12-29 | 166.45 | $164.42 | 382700 |
| 2023-12-28 | 166.17 | $166.38 | 258300 |
| 2023-12-27 | 165.41 | $166.45 | 890000 |
| 2023-12-26 | 164.47 | $166.05 | 503100 |
| 2023-12-22 | 163.43 | $164.48 | 288888 |
| 2023-12-21 | 162.51 | $163.57 | 307249 |
| 2023-12-20 | 161.61 | $160.73 | 486632 |
| 2023-12-19 | 161.13 | $164.54 | 413400 |
| 2023-12-18 | 159.73 | $162.27 | 444218 |
| 2023-12-15 | 158.56 | $161.85 | 3.5M |
| 2023-12-14 | 157.25 | $163.00 | 701809 |
| 2023-12-13 | 155.46 | $159.21 | 734016 |
| 2023-12-12 | 154.16 | $154.91 | 228608 |
| 2023-12-11 | 153.54 | $154.87 | 319213 |
| 2023-12-08 | 152.79 | $154.18 | 1.2M |
| 2023-12-07 | 152.05 | $153.01 | 867400 |
| 2023-12-06 | 151.42 | $152.09 | 774100 |
| 2023-12-05 | 150.86 | $152.31 | 803200 |
| 2023-12-04 | 150.14 | $154.00 | 1.5M |
| 2023-12-01 | 148.92 | $153.14 | 324802 |
| 2023-11-30 | 147.68 | $149.41 | 313100 |
| 2023-11-29 | 147.01 | $148.69 | 383971 |
| 2023-11-28 | 146.37 | $147.38 | 191617 |
| 2023-11-27 | 145.88 | $147.58 | 251100 |
| 2023-11-24 | 145.27 | $147.50 | 142000 |
| 2023-11-22 | 144.56 | $146.95 | 540000 |
| 2023-11-21 | 143.84 | $145.97 | 450829 |
| 2023-11-20 | 143.20 | $147.15 | 260438 |
| 2023-11-17 | 142.20 | $146.14 | 241700 |
| 2023-11-16 | 141.25 | $144.62 | 256019 |
| 2023-11-15 | 140.46 | $146.33 | 324300 |
| 2023-11-14 | 139.19 | $145.78 | 661900 |
| 2023-11-13 | 137.82 | $139.62 | 421700 |
| 2023-11-10 | 137.54 | $139.71 | 459744 |
| 2023-11-09 | 137.20 | $138.07 | 429308 |
| 2023-11-08 | 137.16 | $140.00 | 286314 |
| 2023-11-07 | 136.72 | $140.87 | 243507 |
| 2023-11-06 | 136.02 | $140.27 | 354700 |
| 2023-11-03 | 135.36 | $141.75 | 363900 |
| 2023-11-02 | 134.29 | $138.44 | 291900 |
| 2023-11-01 | 133.76 | $135.12 | 416041 |
| 2023-10-31 | 133.87 | $134.34 | 373000 |
| 2023-10-30 | 134.17 | $133.15 | 718620 |
| 2023-10-27 | 134.80 | $132.07 | 590248 |
| 2023-10-26 | 135.78 | $133.55 | 533147 |
| 2023-10-25 | 136.62 | $133.48 | 376600 |
| 2023-10-24 | 137.62 | $136.42 | 510211 |
| 2023-10-23 | 138.19 | $135.10 | 511233 |
| 2023-10-20 | 139.13 | $136.25 | 377301 |
| 2023-10-19 | 140.01 | $138.08 | 615919 |
| 2023-10-18 | 140.64 | $140.06 | 306800 |
| 2023-10-17 | 140.98 | $143.48 | 1.6M |
| 2023-10-16 | 140.65 | $142.12 | 412800 |
| 2023-10-13 | 140.57 | $139.78 | 240022 |
| 2023-10-12 | 140.99 | $141.10 | 214825 |
| 2023-10-11 | 141.21 | $143.93 | 238600 |
| 2023-10-10 | 140.87 | $143.75 | 191540 |
| 2023-10-09 | 140.54 | $142.20 | 223060 |
| 2023-10-06 | 140.49 | $141.29 | 439000 |
| 2023-10-05 | 140.64 | $139.48 | 285000 |
| 2023-10-04 | 141.22 | $139.58 | 394800 |
| 2023-10-03 | 141.88 | $138.77 | 545108 |
| 2023-10-02 | 142.83 | $141.55 | 382500 |
| 2023-09-29 | 143.37 | $143.33 | 242800 |
| 2023-09-28 | 143.63 | $143.63 | 228516 |
| 2023-09-27 | 143.88 | $142.63 | 322300 |
| 2023-09-26 | 144.39 | $141.37 | 274200 |
| 2023-09-25 | 145.26 | $143.23 | 283822 |
| 2023-09-22 | 145.89 | $142.79 | 282509 |
| 2023-09-21 | 146.72 | $142.90 | 255631 |
| 2023-09-20 | 147.67 | $145.75 | 229541 |
| 2023-09-19 | 148.18 | $147.00 | 198129 |
| 2023-09-18 | 148.51 | $147.42 | 177500 |
| 2023-09-15 | 148.81 | $148.23 | 293800 |
| 2023-09-14 | 148.99 | $149.59 | 166000 |
| 2023-09-13 | 148.91 | $148.12 | 175100 |
| 2023-09-12 | 149.13 | $149.19 | 125806 |
| 2023-09-11 | 149.17 | $149.50 | 227208 |
| 2023-09-08 | 149.15 | $148.83 | 196915 |
| 2023-09-07 | 149.27 | $148.97 | 318443 |
| 2023-09-06 | 149.38 | $149.88 | 309500 |
| 2023-09-05 | 149.32 | $150.42 | 334600 |
| 2023-09-01 | 149.14 | $152.63 | 425913 |
| 2023-08-31 | 148.47 | $151.12 | 326900 |
| 2023-08-30 | 148.02 | $150.85 | 261000 |
| 2023-08-29 | 147.55 | $150.00 | 214941 |
| 2023-08-28 | 147.20 | $147.63 | 232600 |
| 2023-08-25 | 147.30 | $146.56 | 226600 |
| 2023-08-24 | 147.65 | $145.83 | 248900 |
| 2023-08-23 | 148.22 | $147.88 | 186416 |
| 2023-08-22 | 148.45 | $146.02 | 358726 |
| 2023-08-21 | 149.13 | $146.62 | 215001 |
| 2023-08-18 | 149.79 | $146.33 | 334619 |
| 2023-08-17 | 150.63 | $145.60 | 857100 |
| 2023-08-16 | 151.76 | $147.40 | 223107 |
| 2023-08-15 | 152.69 | $149.02 | 197711 |
| 2023-08-14 | 153.43 | $150.95 | 231331 |
| 2023-08-11 | 153.87 | $150.73 | 198412 |
| 2023-08-10 | 154.43 | $150.85 | 254600 |
| 2023-08-09 | 155.05 | $151.13 | 215659 |
| 2023-08-08 | 155.70 | $152.60 | 189500 |
| 2023-08-07 | 156.13 | $153.95 | 158730 |
| 2023-08-04 | 156.33 | $153.49 | 236901 |
| 2023-08-03 | 156.65 | $153.72 | 188600 |
| 2023-08-02 | 156.96 | $154.16 | 367424 |
| 2023-08-01 | 157.21 | $156.89 | 230530 |
| 2023-07-31 | 156.90 | $157.63 | 220900 |
| 2023-07-28 | 156.37 | $156.08 | 163100 |
| 2023-07-27 | 156.06 | $153.78 | 256900 |
| 2023-07-26 | 156.17 | $155.80 | 187022 |
| 2023-07-25 | 155.85 | $155.05 | 206923 |
| 2023-07-24 | 155.61 | $154.94 | 254938 |
| 2023-07-21 | 155.34 | $154.88 | 253700 |
| 2023-07-20 | 155.02 | $155.10 | 280616 |
| 2023-07-19 | 154.58 | $156.88 | 288728 |
| 2023-07-18 | 153.67 | $156.24 | 339846 |
| 2023-07-17 | 152.74 | $154.55 | 355400 |
| 2023-07-14 | 151.99 | $153.12 | 245031 |
| 2023-07-13 | 151.40 | $154.58 | 399400 |
| 2023-07-12 | 150.39 | $152.86 | 276600 |
| 2023-07-11 | 149.57 | $151.71 | 205081 |
| 2023-07-10 | 148.85 | $149.69 | 399600 |
| 2023-07-07 | 148.42 | $147.41 | 216100 |
| 2023-07-06 | 148.40 | $146.06 | 416700 |
| 2023-07-05 | 148.64 | $148.16 | 283928 |
| 2023-07-03 | 148.46 | $149.42 | 149625 |
| 2023-06-30 | 147.98 | $148.83 | 210800 |
| 2023-06-29 | 147.52 | $147.80 | 226500 |
| 2023-06-28 | 147.20 | $147.16 | 223209 |
| 2023-06-27 | 146.95 | $146.49 | 192900 |
| 2023-06-26 | 146.79 | $144.02 | 302603 |
| 2023-06-23 | 147.10 | $143.73 | 229200 |
| 2023-06-22 | 147.52 | $145.59 | 248000 |
| 2023-06-21 | 147.59 | $146.27 | 288809 |
| 2023-06-20 | 147.51 | $147.10 | 332100 |
| 2023-06-16 | 147.23 | $148.13 | 243801 |
| 2023-06-15 | 146.67 | $148.98 | 489104 |
| 2023-06-14 | 145.82 | $147.37 | 1.2M |
| 2023-06-13 | 145.15 | $148.13 | 383400 |
| 2023-06-12 | 144.20 | $146.33 | 189400 |
| 2023-06-09 | 143.47 | $145.16 | 279205 |
| 2023-06-08 | 142.85 | $145.93 | 273446 |
| 2023-06-07 | 141.95 | $145.95 | 201600 |
| 2023-06-06 | 140.90 | $144.95 | 335400 |
| 2023-06-05 | 139.88 | $142.31 | 422050 |
| 2023-06-02 | 139.24 | $143.41 | 379422 |
| 2023-06-01 | 138.27 | $139.29 | 276100 |
| 2023-05-31 | 138.00 | $137.83 | 331942 |
| 2023-05-30 | 138.00 | $138.95 | 233100 |
| 2023-05-26 | 137.76 | $138.90 | 390200 |
| 2023-05-25 | 137.49 | $136.67 | 265600 |
| 2023-05-24 | 137.65 | $137.40 | 208019 |
| 2023-05-23 | 137.68 | $138.66 | 201123 |
| 2023-05-22 | 137.44 | $139.83 | 286906 |
| 2023-05-19 | 136.92 | $138.27 | 278235 |
| 2023-05-18 | 136.65 | $139.26 | 250345 |
| 2023-05-17 | 136.12 | $137.96 | 310945 |
| 2023-05-16 | 135.78 | $135.15 | 208413 |
| 2023-05-15 | 135.99 | $137.51 | 196022 |
| 2023-05-12 | 135.74 | $135.78 | 148235 |
| 2023-05-11 | 135.81 | $136.21 | 175000 |
| 2023-05-10 | 135.81 | $136.95 | 202305 |
| 2023-05-09 | 135.66 | $136.38 | 225100 |
| 2023-05-08 | 135.60 | $136.61 | 296112 |
| 2023-05-05 | 135.50 | $136.45 | 149527 |
| 2023-05-04 | 135.42 | $133.38 | 326300 |
| 2023-05-03 | 135.98 | $134.87 | 193900 |
| 2023-05-02 | 136.32 | $134.82 | 309822 |
| 2023-05-01 | 136.73 | $137.30 | 206917 |
| 2023-04-28 | 136.69 | $137.20 | 476100 |
| 2023-04-27 | 136.67 | $136.10 | 219000 |
| 2023-04-26 | 136.88 | $134.11 | 286046 |
| 2023-04-25 | 137.54 | $134.95 | 194323 |
| 2023-04-24 | 138.14 | $138.30 | 298900 |
| 2023-04-21 | 138.14 | $138.62 | 233730 |
| 2023-04-20 | 138.06 | $138.59 | 275246 |
| 2023-04-19 | 137.98 | $139.58 | 146700 |
| 2023-04-18 | 137.68 | $139.41 | 289400 |
| 2023-04-17 | 137.37 | $139.57 | 377741 |
| 2023-04-14 | 136.98 | $138.23 | 173200 |
| 2023-04-13 | 136.82 | $139.16 | 154500 |
| 2023-04-12 | 136.44 | $137.61 | 149007 |
| 2023-04-11 | 136.33 | $138.63 | 198800 |
| 2023-04-10 | 136.00 | $137.63 | 303600 |
| 2023-04-06 | 135.84 | $136.28 | 259800 |
| 2023-04-05 | 135.94 | $136.18 | 186400 |
| 2023-04-04 | 136.09 | $137.78 | 402300 |
| 2023-04-03 | 135.93 | $139.77 | 245300 |
| 2023-03-31 | 135.35 | $140.20 | 251605 |
| 2023-03-30 | 134.59 | $137.43 | 376600 |
| 2023-03-29 | 134.31 | $137.00 | 295814 |
| 2023-03-28 | 134.09 | $134.99 | 235500 |
| 2023-03-27 | 134.28 | $135.02 | 228900 |
| 2023-03-24 | 134.52 | $133.76 | 320820 |
| 2023-03-23 | 135.07 | $133.62 | 219900 |
| 2023-03-22 | 135.77 | $134.03 | 193200 |
| 2023-03-21 | 136.51 | $137.70 | 275739 |
| 2023-03-20 | 136.61 | $134.80 | 282500 |
| 2023-03-17 | 137.36 | $133.48 | 298700 |
| 2023-03-16 | 138.52 | $136.49 | 538908 |
| 2023-03-15 | 139.25 | $134.40 | 390400 |
| 2023-03-14 | 140.55 | $136.42 | 305544 |
| 2023-03-13 | 141.65 | $134.16 | 468100 |
| 2023-03-10 | 143.40 | $135.81 | 383404 |
| 2023-03-09 | 145.10 | $140.20 | 222900 |
| 2023-03-08 | 146.15 | $144.20 | 198300 |
| 2023-03-07 | 146.52 | $144.26 | 203500 |
| 2023-03-06 | 146.93 | $145.94 | 179900 |
| 2023-03-03 | 147.05 | $147.78 | 190700 |
| 2023-03-02 | 146.80 | $145.53 | 163943 |
| 2023-03-01 | 146.98 | $144.91 | 229400 |
| 2023-02-28 | 147.32 | $144.75 | 163311 |
| 2023-02-27 | 147.73 | $144.81 | 211000 |
| 2023-02-24 | 148.19 | $144.39 | 200917 |
| 2023-02-23 | 148.80 | $145.91 | 197000 |
| 2023-02-22 | 149.18 | $145.22 | 1.0M |
| 2023-02-21 | 149.75 | $144.67 | 226200 |
| 2023-02-17 | 150.52 | $148.70 | 189600 |
| 2023-02-16 | 150.54 | $149.34 | 242700 |
| 2023-02-15 | 150.41 | $151.26 | 549100 |
| 2023-02-14 | 149.83 | $148.95 | 201000 |
| 2023-02-13 | 149.63 | $148.21 | 163201 |
| 2023-02-10 | 149.53 | $146.41 | 298830 |
| 2023-02-09 | 149.78 | $146.82 | 207314 |
| 2023-02-08 | 149.96 | $149.03 | 195200 |
| 2023-02-07 | 149.68 | $150.72 | 291300 |
| 2023-02-06 | 148.97 | $149.23 | 178836 |
| 2023-02-03 | 148.43 | $151.10 | 277446 |
| 2023-02-02 | 147.40 | $153.03 | 408522 |
| 2023-02-01 | 145.77 | $149.87 | 337200 |
| 2023-01-31 | 144.52 | $147.26 | 221914 |
| 2023-01-30 | 143.61 | $143.92 | 267800 |
| 2023-01-27 | 143.24 | $146.08 | 238600 |
| 2023-01-26 | 142.34 | $144.83 | 248900 |
| 2023-01-25 | 141.54 | $143.37 | 171010 |
| 2023-01-24 | 140.91 | $143.10 | 204700 |
| 2023-01-23 | 140.23 | $143.82 | 220014 |
| 2023-01-20 | 139.27 | $141.59 | 289600 |
| 2023-01-19 | 138.62 | $138.53 | 408541 |
| 2023-01-18 | 138.51 | $140.21 | 215036 |
| 2023-01-17 | 138.02 | $142.34 | 332451 |
| 2023-01-13 | 136.99 | $142.17 | 217500 |
| 2023-01-12 | 135.83 | $141.20 | 204900 |
| 2023-01-11 | 134.69 | $139.54 | 246000 |
| 2023-01-10 | 133.72 | $137.40 | 219424 |
| 2023-01-09 | 133.04 | $135.72 | 292729 |
| 2023-01-06 | 132.62 | $135.01 | 228201 |
| 2023-01-05 | 132.29 | $132.21 | 240200 |
| 2023-01-04 | 132.51 | $134.10 | 308900 |
| 2023-01-03 | 132.38 | $132.10 | 478000 |
| 2022-12-30 | 132.65 | $132.86 | 466846 |
| 2022-12-29 | 132.82 | $133.18 | 631102 |
| 2022-12-28 | 132.96 | $129.87 | 494604 |
| 2022-12-27 | 133.83 | $131.82 | 798500 |
| 2022-12-23 | 134.43 | $132.64 | 339037 |
| 2022-12-22 | 134.97 | $132.20 | 543700 |
| 2022-12-21 | 135.70 | $134.77 | 503500 |
| 2022-12-20 | 136.01 | $132.56 | 1.0M |
| 2022-12-19 | 136.83 | $131.87 | 444700 |
| 2022-12-16 | 137.94 | $134.03 | 1.3M |
| 2022-12-15 | 138.78 | $135.42 | 375700 |
| 2022-12-14 | 139.45 | $139.07 | 299400 |
| 2022-12-13 | 139.46 | $139.72 | 453400 |
| 2022-12-12 | 139.32 | $138.51 | 434500 |
| 2022-12-09 | 139.42 | $136.41 | 344200 |
| 2022-12-08 | 139.97 | $137.90 | 315802 |
| 2022-12-07 | 140.30 | $136.47 | 326644 |
| 2022-12-06 | 140.96 | $136.86 | 278400 |
| 2022-12-05 | 141.65 | $139.09 | 389238 |
| 2022-12-02 | 141.96 | $143.40 | 261403 |
| 2022-12-01 | 141.40 | $143.08 | 409618 |
| 2022-11-30 | 140.81 | $142.99 | 369639 |
| 2022-11-29 | 140.13 | $138.71 | 248500 |
| 2022-11-28 | 140.23 | $138.43 | 443800 |
| 2022-11-25 | 140.40 | $141.13 | 138602 |
| 2022-11-23 | 140.01 | $140.80 | 225800 |
| 2022-11-22 | 139.62 | $140.02 | 351700 |
| 2022-11-21 | 139.32 | $138.11 | 387700 |
| 2022-11-18 | 139.37 | $139.18 | 277427 |
| 2022-11-17 | 139.18 | $138.57 | 274135 |
| 2022-11-16 | 139.08 | $140.14 | 378000 |
| 2022-11-15 | 138.63 | $143.17 | 355200 |
| 2022-11-14 | 137.45 | $140.66 | 353100 |
| 2022-11-11 | 136.61 | $142.60 | 304115 |
| 2022-11-10 | 135.21 | $140.60 | 1.9M |
| 2022-11-09 | 134.01 | $131.54 | 439727 |
| 2022-11-08 | 134.52 | $135.18 | 514500 |
| 2022-11-07 | 134.34 | $134.75 | 652400 |
| 2022-11-04 | 134.23 | $133.98 | 516513 |
| 2022-11-03 | 134.25 | $133.06 | 416904 |
| 2022-11-02 | 134.48 | $133.86 | 422538 |
| 2022-11-01 | 134.57 | $138.45 | 273900 |
| 2022-10-31 | 133.71 | $137.99 | 1.4M |
| 2022-10-28 | 132.80 | $138.33 | 343400 |
| 2022-10-27 | 131.68 | $135.95 | 1.1M |
| 2022-10-26 | 130.88 | $135.75 | 260400 |
| 2022-10-25 | 130.01 | $135.71 | 319000 |
| 2022-10-24 | 129.02 | $131.83 | 423839 |
| 2022-10-21 | 128.69 | $131.53 | 436400 |
| 2022-10-20 | 128.40 | $129.02 | 288147 |
| 2022-10-19 | 128.60 | $130.23 | 565700 |
| 2022-10-18 | 128.59 | $132.81 | 352120 |
| 2022-10-17 | 128.06 | $130.92 | 494333 |
| 2022-10-14 | 127.86 | $126.68 | 282627 |
| 2022-10-13 | 128.55 | $130.29 | 409500 |
| 2022-10-12 | 128.60 | $128.08 | 351239 |
| 2022-10-11 | 129.15 | $128.20 | 608700 |
| 2022-10-10 | 129.79 | $128.85 | 553600 |
| 2022-10-07 | 130.41 | $130.29 | 370900 |
| 2022-10-06 | 130.85 | $134.62 | 415028 |
| 2022-10-05 | 130.47 | $135.43 | 375114 |
| 2022-10-04 | 129.89 | $136.06 | 320318 |
| 2022-10-03 | 129.09 | $130.34 | 507312 |
| 2022-09-30 | 129.41 | $127.11 | 479200 |
| 2022-09-29 | 130.49 | $127.95 | 535200 |
| 2022-09-28 | 131.59 | $131.05 | 939300 |
| 2022-09-27 | 132.24 | $127.09 | 547800 |
| 2022-09-26 | 133.86 | $126.36 | 1.0M |
| 2022-09-23 | 135.91 | $128.51 | 865300 |
| 2022-09-22 | 137.86 | $131.80 | 554400 |
| 2022-09-21 | 139.45 | $135.32 | 216500 |
| 2022-09-20 | 140.56 | $137.44 | 258200 |
| 2022-09-19 | 141.41 | $139.69 | 288000 |
| 2022-09-16 | 141.94 | $138.56 | 325412 |
| 2022-09-15 | 142.79 | $141.09 | 346438 |
| 2022-09-14 | 143.26 | $142.25 | 273602 |
| 2022-09-13 | 143.56 | $141.62 | 251300 |
| 2022-09-12 | 144.04 | $147.56 | 236800 |
| 2022-09-09 | 143.36 | $145.87 | 124600 |
| 2022-09-08 | 142.92 | $142.74 | 443800 |
| 2022-09-07 | 143.08 | $141.01 | 213300 |
| 2022-09-06 | 143.64 | $137.94 | 251500 |
| 2022-09-02 | 144.94 | $138.95 | 282310 |
| 2022-09-01 | 146.23 | $139.83 | 338800 |
| 2022-08-31 | 147.54 | $141.73 | 363900 |
| 2022-08-30 | 148.67 | $142.41 | 308100 |
| 2022-08-29 | 149.81 | $144.24 | 336444 |
| 2022-08-26 | 150.75 | $145.50 | 204936 |
| 2022-08-25 | 151.56 | $150.51 | 267900 |
| 2022-08-24 | 151.42 | $147.76 | 212500 |
| 2022-08-23 | 151.82 | $146.59 | 892400 |
| 2022-08-22 | 152.51 | $146.38 | 217343 |
| 2022-08-19 | 153.33 | $149.69 | 370735 |
| 2022-08-18 | 153.57 | $153.00 | 185000 |
| 2022-08-17 | 153.11 | $152.41 | 365500 |
| 2022-08-16 | 152.67 | $155.13 | 244802 |
| 2022-08-15 | 151.57 | $155.01 | 526700 |
| 2022-08-12 | 150.28 | $154.57 | 248000 |
| 2022-08-11 | 148.85 | $151.72 | 414609 |
| 2022-08-10 | 147.77 | $151.71 | 297941 |
| 2022-08-09 | 146.50 | $146.83 | 366500 |
| 2022-08-08 | 146.03 | $149.24 | 332440 |
| 2022-08-05 | 144.95 | $147.96 | 240125 |
| 2022-08-04 | 143.96 | $146.95 | 256600 |
| 2022-08-03 | 143.00 | $147.20 | 343700 |
| 2022-08-02 | 141.82 | $144.70 | 1.1M |
| 2022-08-01 | 140.96 | $144.71 | 374700 |
| 2022-07-29 | 139.95 | $144.60 | 250619 |
| 2022-07-28 | 138.80 | $143.14 | 442951 |
| 2022-07-27 | 137.76 | $141.06 | 280030 |
| 2022-07-26 | 136.99 | $137.51 | 241500 |
| 2022-07-25 | 136.84 | $139.45 | 313800 |
| 2022-07-22 | 136.26 | $139.17 | 277909 |
| 2022-07-21 | 135.64 | $141.73 | 241900 |
| 2022-07-20 | 134.38 | $140.70 | 561112 |
| 2022-07-19 | 133.15 | $138.12 | 267739 |
| 2022-07-18 | 132.27 | $133.79 | 439500 |
| 2022-07-15 | 132.17 | $133.92 | 512429 |
| 2022-07-14 | 132.03 | $131.13 | 388112 |
| 2022-07-13 | 132.48 | $132.87 | 409835 |
| 2022-07-12 | 132.64 | $133.06 | 304544 |
| 2022-07-11 | 132.81 | $133.89 | 608500 |
| 2022-07-08 | 132.84 | $136.49 | 353519 |
| 2022-07-07 | 132.33 | $136.83 | 362700 |
| 2022-07-06 | 131.70 | $133.42 | 379838 |
| 2022-07-05 | 131.69 | $134.54 | 516600 |
| 2022-07-01 | 131.47 | $133.03 | 360525 |
| 2022-06-30 | 131.55 | $131.10 | 511626 |
| 2022-06-29 | 132.07 | $132.86 | 636200 |
| 2022-06-28 | 132.32 | $134.07 | 417105 |
| 2022-06-27 | 132.38 | $136.85 | 583100 |
| 2022-06-24 | 131.89 | $137.00 | 431612 |
| 2022-06-23 | 131.31 | $132.50 | 670603 |
| 2022-06-22 | 131.62 | $130.55 | 493100 |
| 2022-06-21 | 132.41 | $130.62 | 617600 |
| 2022-06-17 | 133.34 | $128.63 | 651706 |
| 2022-06-16 | 134.87 | $126.57 | 698019 |
| 2022-06-15 | 137.10 | $133.12 | 492602 |
| 2022-06-14 | 138.33 | $130.75 | 760719 |
| 2022-06-13 | 140.28 | $131.12 | 657026 |
| 2022-06-10 | 142.47 | $138.61 | 795020 |
| 2022-06-09 | 143.44 | $143.14 | 343575 |
| 2022-06-08 | 143.63 | $146.90 | 397200 |
| 2022-06-07 | 143.06 | $148.59 | 1.4M |
| 2022-06-06 | 142.04 | $146.48 | 666400 |
| 2022-06-03 | 141.33 | $145.95 | 388406 |
| 2022-06-02 | 140.62 | $147.96 | 405900 |
| 2022-06-01 | 139.38 | $143.64 | 358406 |
| 2022-05-31 | 138.88 | $144.79 | 472403 |
| 2022-05-27 | 138.09 | $146.80 | 330500 |
| 2022-05-26 | 136.76 | $142.82 | 478502 |
| 2022-05-25 | 136.09 | $139.23 | 432000 |
| 2022-05-24 | 136.10 | $136.40 | 438930 |
| 2022-05-23 | 136.74 | $139.58 | 681300 |
| 2022-05-20 | 136.86 | $138.25 | 735200 |
| 2022-05-19 | 137.31 | $138.45 | 850137 |
| 2022-05-18 | 137.82 | $137.55 | 723300 |
| 2022-05-17 | 138.65 | $142.90 | 578021 |
| 2022-05-16 | 138.52 | $138.88 | 1.1M |
| 2022-05-13 | 139.26 | $140.62 | 549800 |
| 2022-05-12 | 139.80 | $135.03 | 627425 |
| 2022-05-11 | 141.63 | $133.16 | 506500 |
| 2022-05-10 | 144.20 | $136.81 | 595655 |
| 2022-05-09 | 146.44 | $136.91 | 866912 |
| 2022-05-06 | 149.05 | $144.26 | 620900 |
| 2022-05-05 | 150.56 | $147.42 | 461344 |
| 2022-05-04 | 151.66 | $154.37 | 539545 |
| 2022-05-03 | 151.51 | $150.38 | 434380 |
| 2022-05-02 | 152.18 | $149.86 | 583800 |
| 2022-04-29 | 153.10 | $148.10 | 612628 |
| 2022-04-28 | 154.56 | $152.78 | 618693 |
| 2022-04-27 | 155.28 | $149.74 | 558932 |
| 2022-04-26 | 156.78 | $150.01 | 500945 |
| 2022-04-25 | 158.47 | $155.33 | 571500 |
| 2022-04-22 | 159.32 | $153.76 | 506519 |
| 2022-04-21 | 160.65 | $157.74 | 346300 |
| 2022-04-20 | 161.35 | $161.92 | 261632 |
| 2022-04-19 | 161.30 | $162.52 | 443030 |
| 2022-04-18 | 161.11 | $158.50 | 275927 |
| 2022-04-14 | 161.74 | $160.09 | 268400 |
| 2022-04-13 | 162.14 | $162.12 | 230633 |
| 2022-04-12 | 162.18 | $158.61 | 407500 |
| 2022-04-11 | 162.97 | $158.61 | 217325 |
| 2022-04-08 | 163.88 | $159.73 | 381200 |
| 2022-04-07 | 164.70 | $160.72 | 800913 |
| 2022-04-06 | 165.44 | $161.33 | 811000 |
| 2022-04-05 | 166.16 | $164.15 | 476940 |
| 2022-04-04 | 166.40 | $168.36 | 514800 |
| 2022-04-01 | 165.77 | $167.17 | 899300 |
| 2022-03-31 | 165.29 | $165.66 | 546045 |
| 2022-03-30 | 165.04 | $167.74 | 434400 |
| 2022-03-29 | 164.30 | $170.83 | 1.1M |
| 2022-03-28 | 162.79 | $166.16 | 459400 |
| 2022-03-25 | 162.02 | $165.27 | 274400 |
| 2022-03-24 | 161.30 | $165.70 | 200814 |
| 2022-03-23 | 160.38 | $163.60 | 221715 |
| 2022-03-22 | 159.76 | $166.46 | 180400 |
| 2022-03-21 | 158.44 | $164.04 | 255600 |
| 2022-03-18 | 157.43 | $165.26 | 378455 |
| 2022-03-17 | 156.01 | $162.56 | 293500 |
| 2022-03-16 | 154.94 | $159.48 | 420400 |
| 2022-03-15 | 154.37 | $153.84 | 417445 |
| 2022-03-14 | 154.92 | $151.14 | 464304 |
| 2022-03-11 | 156.15 | $154.52 | 278000 |
| 2022-03-10 | 156.88 | $157.66 | 373542 |
| 2022-03-09 | 157.09 | $158.18 | 483000 |
| 2022-03-08 | 157.23 | $153.16 | 761955 |
| 2022-03-07 | 158.48 | $152.40 | 704520 |
| 2022-03-04 | 160.11 | $158.11 | 442237 |
| 2022-03-03 | 160.81 | $161.34 | 328435 |
| 2022-03-02 | 160.96 | $164.67 | 410700 |
| 2022-03-01 | 160.44 | $161.50 | 1.6M |
| 2022-02-28 | 160.52 | $164.30 | 502700 |
| 2022-02-25 | 160.04 | $163.33 | 363100 |
| 2022-02-24 | 159.71 | $159.56 | 651217 |
| 2022-02-23 | 160.13 | $155.01 | 412905 |
| 2022-02-22 | 161.61 | $158.43 | 633820 |
| 2022-02-18 | 162.61 | $160.88 | 394000 |
| 2022-02-17 | 163.28 | $163.03 | 255400 |
| 2022-02-16 | 163.61 | $167.87 | 410600 |
| 2022-02-15 | 162.99 | $168.12 | 301800 |
| 2022-02-14 | 162.24 | $163.56 | 707700 |
| 2022-02-11 | 162.34 | $164.32 | 462000 |
| 2022-02-10 | 162.32 | $167.43 | 341440 |
| 2022-02-09 | 161.66 | $169.68 | 298616 |
| 2022-02-08 | 160.45 | $165.78 | 247200 |
| 2022-02-07 | 159.89 | $163.39 | 529300 |
| 2022-02-04 | 159.78 | $162.93 | 320300 |
| 2022-02-03 | 159.78 | $160.56 | 360600 |
| 2022-02-02 | 160.31 | $164.86 | 339500 |
| 2022-02-01 | 160.06 | $166.31 | 395829 |
| 2022-01-31 | 159.51 | $164.21 | 501416 |
| 2022-01-28 | 159.34 | $158.33 | 418100 |
| 2022-01-27 | 160.43 | $154.57 | 551300 |
| 2022-01-26 | 162.53 | $157.22 | 1.4M |
| 2022-01-25 | 164.45 | $159.30 | 524732 |
| 2022-01-24 | 166.28 | $162.88 | 908677 |
| 2022-01-21 | 167.68 | $159.97 | 708636 |
| 2022-01-20 | 169.95 | $163.61 | 446400 |
| 2022-01-19 | 171.85 | $166.17 | 880400 |
| 2022-01-18 | 173.54 | $168.08 | 492501 |
| 2022-01-14 | 175.12 | $173.04 | 398641 |
| 2022-01-13 | 175.92 | $173.33 | 273500 |
| 2022-01-12 | 176.81 | $176.38 | 410700 |
| 2022-01-11 | 177.22 | $177.28 | 669903 |
| 2022-01-10 | 177.52 | $174.81 | 733521 |
| 2022-01-07 | 178.41 | $175.09 | 273709 |
| 2022-01-06 | 179.39 | $176.76 | 317738 |
| 2022-01-05 | 180.19 | $175.99 | 292009 |
| 2022-01-04 | 181.29 | $182.33 | 316335 |
| 2022-01-03 | 181.24 | $183.81 | 570200 |
| 2021-12-31 | 180.88 | $182.86 | 253600 |
| 2021-12-30 | 180.68 | $183.36 | 319300 |
| 2021-12-29 | 180.35 | $183.16 | 281725 |
| 2021-12-28 | 180.02 | $183.08 | 333510 |
| 2021-12-27 | 179.66 | $184.52 | 603544 |
| 2021-12-23 | 178.97 | $183.81 | 255300 |
| 2021-12-22 | 178.33 | $182.40 | 248831 |
| 2021-12-21 | 177.91 | $180.95 | 285521 |
| 2021-12-20 | 177.75 | $175.57 | 533000 |
| 2021-12-17 | 178.72 | $178.25 | 392100 |
| 2021-12-16 | 179.31 | $176.67 | 319800 |
| 2021-12-15 | 180.35 | $180.45 | 564524 |
| 2021-12-14 | 180.78 | $177.86 | 418800 |
| 2021-12-13 | 181.85 | $179.59 | 635500 |
| 2021-12-10 | 182.75 | $181.80 | 206500 |
| 2021-12-09 | 183.35 | $182.61 | 556720 |
| 2021-12-08 | 183.89 | $186.83 | 475600 |
| 2021-12-07 | 183.65 | $184.80 | 213700 |
| 2021-12-06 | 183.82 | $180.17 | 323601 |
| 2021-12-03 | 185.02 | $177.78 | 466717 |
| 2021-12-02 | 186.93 | $181.89 | 441949 |
| 2021-12-01 | 188.29 | $177.44 | 372100 |
| 2021-11-30 | 190.83 | $182.71 | 345446 |
| 2021-11-29 | 192.66 | $187.19 | 766100 |
| 2021-11-26 | 193.85 | $186.84 | 236008 |
| 2021-11-24 | 195.31 | $191.52 | 149200 |
| 2021-11-23 | 196.01 | $190.37 | 310829 |
| 2021-11-22 | 197.05 | $191.34 | 286500 |
| 2021-11-19 | 198.05 | $194.02 | 582900 |
| 2021-11-18 | 198.63 | $195.58 | 984542 |
| 2021-11-17 | 198.96 | $196.64 | 199538 |
| 2021-11-16 | 199.10 | $199.22 | 169200 |
| 2021-11-15 | 198.71 | $198.02 | 201649 |
| 2021-11-12 | 198.48 | $198.44 | 137700 |
| 2021-11-11 | 198.11 | $197.22 | 173300 |
| 2021-11-10 | 197.92 | $195.96 | 253217 |
| 2021-11-09 | 197.94 | $199.61 | 213043 |
| 2021-11-08 | 197.18 | $199.99 | 151700 |
| 2021-11-05 | 196.20 | $198.85 | 374439 |
| 2021-11-04 | 195.28 | $197.57 | 324742 |
| 2021-11-03 | 194.47 | $197.73 | 219712 |
| 2021-11-02 | 193.48 | $195.53 | 319200 |
| 2021-11-01 | 192.77 | $195.68 | 235300 |
| 2021-10-29 | 191.91 | $192.38 | 391623 |
| 2021-10-28 | 191.60 | $192.24 | 210633 |
| 2021-10-27 | 191.26 | $189.06 | 213300 |
| 2021-10-26 | 191.52 | $192.63 | 209600 |
| 2021-10-25 | 191.06 | $193.79 | 208321 |
| 2021-10-22 | 190.27 | $192.32 | 151927 |
| 2021-10-21 | 189.65 | $193.42 | 200049 |
| 2021-10-20 | 188.70 | $192.32 | 169200 |
| 2021-10-19 | 187.81 | $191.45 | 151124 |
| 2021-10-18 | 186.97 | $190.49 | 357700 |
| 2021-10-15 | 186.19 | $189.75 | 176800 |
| 2021-10-14 | 185.44 | $189.72 | 229105 |
| 2021-10-13 | 184.57 | $186.94 | 199900 |
| 2021-10-12 | 184.16 | $185.11 | 196984 |
| 2021-10-11 | 184.08 | $183.71 | 159533 |
| 2021-10-08 | 184.28 | $184.80 | 182600 |
| 2021-10-07 | 184.29 | $186.31 | 618900 |
| 2021-10-06 | 183.98 | $183.24 | 192043 |
| 2021-10-05 | 184.29 | $183.10 | 216731 |
| 2021-10-04 | 184.68 | $181.89 | 950100 |
| 2021-10-01 | 185.39 | $184.81 | 882747 |
| 2021-09-30 | 185.61 | $182.36 | 299704 |
| 2021-09-29 | 186.38 | $183.53 | 331300 |
| 2021-09-28 | 187.04 | $184.27 | 290722 |
| 2021-09-27 | 187.64 | $188.94 | 256344 |
| 2021-09-24 | 187.36 | $188.28 | 267614 |
| 2021-09-23 | 187.17 | $189.09 | 215600 |
| 2021-09-22 | 186.78 | $186.61 | 216141 |
| 2021-09-21 | 186.85 | $184.34 | 752300 |
| 2021-09-20 | 187.41 | $183.47 | 521900 |
| 2021-09-17 | 188.25 | $187.29 | 385700 |
| 2021-09-16 | 188.42 | $187.72 | 224200 |
| 2021-09-15 | 188.52 | $187.26 | 327931 |
| 2021-09-14 | 188.73 | $185.39 | 203468 |
| 2021-09-13 | 189.36 | $187.46 | 258300 |
| 2021-09-10 | 189.65 | $187.18 | 178200 |
| 2021-09-09 | 190.05 | $188.74 | 177640 |
| 2021-09-08 | 190.17 | $188.74 | 201400 |
| 2021-09-07 | 190.30 | $190.47 | 283441 |
| 2021-09-03 | 190.08 | $192.06 | 167400 |
| 2021-09-02 | 189.48 | $192.23 | 206327 |
| 2021-09-01 | 188.74 | $191.23 | 221317 |
| 2021-08-31 | 188.08 | $190.19 | 224213 |
| 2021-08-30 | 187.54 | $190.66 | 783172 |
| 2021-08-27 | 186.80 | $190.84 | 1.3M |
| 2021-08-26 | 185.91 | $187.15 | 276200 |
| 2021-08-25 | 185.64 | $188.77 | 317035 |
| 2021-08-24 | 185.00 | $187.79 | 206200 |
| 2021-08-23 | 184.46 | $185.72 | 166900 |
| 2021-08-20 | 184.27 | $182.84 | 330125 |
| 2021-08-19 | 184.67 | $180.37 | 230229 |
| 2021-08-18 | 185.65 | $182.06 | 158808 |
| 2021-08-17 | 186.44 | $183.51 | 200510 |
| 2021-08-16 | 187.04 | $185.39 | 633800 |
| 2021-08-13 | 187.35 | $186.96 | 186200 |
| 2021-08-12 | 187.37 | $188.03 | 129219 |
| 2021-08-11 | 187.16 | $187.82 | 1.1M |
| 2021-08-10 | 186.97 | $187.46 | 251652 |
| 2021-08-09 | 186.81 | $187.79 | 546300 |
| 2021-08-06 | 186.56 | $187.90 | 174328 |
| 2021-08-05 | 186.24 | $188.14 | 186000 |
| 2021-08-04 | 185.82 | $185.76 | 187400 |
| 2021-08-03 | 185.84 | $186.79 | 223916 |
| 2021-08-02 | 185.64 | $186.04 | 244044 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
235.05
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
126.30
Average
174.23
Maximum
244.94
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 235.05 | $235.24 | 144991 |
| 2026-07-30 | 235.49 | $236.87 | 254200 |
| 2026-07-29 | 235.55 | $233.61 | 302500 |
| 2026-07-28 | 236.67 | $237.54 | 185100 |
| 2026-07-27 | 236.82 | $237.62 | 260316 |
| 2026-07-24 | 237.00 | $236.13 | 242641 |
| 2026-07-23 | 237.70 | $236.79 | 252700 |
| 2026-07-22 | 238.37 | $237.87 | 281534 |
| 2026-07-21 | 238.86 | $239.40 | 284050 |
| 2026-07-20 | 238.99 | $236.42 | 388024 |
| 2026-07-17 | 240.08 | $238.18 | 449121 |
| 2026-07-16 | 240.87 | $239.53 | 231441 |
| 2026-07-15 | 241.39 | $240.29 | 279528 |
| 2026-07-14 | 241.77 | $240.24 | 421753 |
| 2026-07-13 | 242.24 | $239.19 | 253431 |
| 2026-07-10 | 243.13 | $241.44 | 337000 |
| 2026-07-09 | 243.47 | $242.74 | 433604 |
| 2026-07-08 | 243.45 | $239.34 | 337400 |
| 2026-07-07 | 244.46 | $241.56 | 304200 |
| 2026-07-06 | 244.94 | $244.77 | 286500 |
| 2026-07-02 | 244.48 | $243.24 | 364645 |
| 2026-07-01 | 244.34 | $244.88 | 331843 |
| 2026-06-30 | 243.60 | $246.21 | 633200 |
| 2026-06-29 | 242.23 | $244.18 | 422641 |
| 2026-06-26 | 241.17 | $241.71 | 550000 |
| 2026-06-25 | 240.61 | $240.47 | 354900 |
| 2026-06-24 | 240.28 | $239.19 | 415735 |
| 2026-06-23 | 240.25 | $238.78 | 334673 |
| 2026-06-22 | 240.29 | $240.84 | 461200 |
| 2026-06-18 | 239.65 | $241.07 | 2.8M |
| 2026-06-17 | 238.76 | $237.37 | 708500 |
| 2026-06-16 | 238.80 | $239.13 | 574003 |
| 2026-06-15 | 238.25 | $241.31 | 385583 |
| 2026-06-12 | 236.85 | $238.41 | 361600 |
| 2026-06-11 | 236.02 | $237.36 | 620400 |
| 2026-06-10 | 235.32 | $230.49 | 448067 |
| 2026-06-09 | 236.59 | $234.17 | 660345 |
| 2026-06-08 | 236.95 | $233.49 | 647300 |
| 2026-06-05 | 237.54 | $231.90 | 810118 |
| 2026-06-04 | 238.71 | $239.87 | 838900 |
| 2026-06-03 | 237.56 | $237.19 | 443414 |
| 2026-06-02 | 236.93 | $239.63 | 427900 |
| 2026-06-01 | 235.34 | $237.04 | 420603 |
| 2026-05-29 | 234.16 | $236.40 | 265219 |
| 2026-05-28 | 232.87 | $236.19 | 450201 |
| 2026-05-27 | 231.32 | $233.93 | 309364 |
| 2026-05-26 | 230.12 | $234.54 | 335332 |
| 2026-05-22 | 228.43 | $230.82 | 282634 |
| 2026-05-21 | 227.52 | $228.57 | 404749 |
| 2026-05-20 | 227.10 | $227.18 | 371500 |
| 2026-05-19 | 227.02 | $222.26 | 314822 |
| 2026-05-18 | 228.45 | $223.98 | 385934 |
| 2026-05-15 | 229.62 | $224.60 | 293711 |
| 2026-05-14 | 230.81 | $229.12 | 243645 |
| 2026-05-13 | 230.78 | $227.61 | 452200 |
| 2026-05-12 | 231.17 | $227.44 | 356200 |
| 2026-05-11 | 231.63 | $229.51 | 261613 |
| 2026-05-08 | 231.46 | $229.50 | 482421 |
| 2026-05-07 | 231.20 | $228.84 | 283801 |
| 2026-05-06 | 231.00 | $232.34 | 526246 |
| 2026-05-05 | 229.58 | $229.28 | 311700 |
| 2026-05-04 | 228.75 | $226.43 | 402200 |
| 2026-05-01 | 228.55 | $227.12 | 219300 |
| 2026-04-30 | 228.03 | $226.06 | 251200 |
| 2026-04-29 | 227.65 | $222.03 | 257000 |
| 2026-04-28 | 228.38 | $223.42 | 201000 |
| 2026-04-27 | 228.74 | $225.84 | 252800 |
| 2026-04-24 | 228.32 | $225.53 | 204014 |
| 2026-04-23 | 227.81 | $225.35 | 327000 |
| 2026-04-22 | 227.14 | $226.74 | 212204 |
| 2026-04-21 | 225.79 | $225.92 | 346691 |
| 2026-04-20 | 224.30 | $227.72 | 419544 |
| 2026-04-17 | 221.83 | $225.92 | 379800 |
| 2026-04-16 | 219.31 | $221.64 | 278540 |
| 2026-04-15 | 217.53 | $221.03 | 206941 |
| 2026-04-14 | 215.49 | $220.10 | 215724 |
| 2026-04-13 | 213.26 | $217.85 | 433340 |
| 2026-04-10 | 211.22 | $214.00 | 189900 |
| 2026-04-09 | 209.94 | $214.87 | 217804 |
| 2026-04-08 | 208.08 | $214.79 | 299000 |
| 2026-04-07 | 205.86 | $209.23 | 469000 |
| 2026-04-06 | 204.92 | $209.19 | 475126 |
| 2026-04-02 | 203.82 | $208.22 | 533000 |
| 2026-04-01 | 202.81 | $207.23 | 577500 |
| 2026-03-31 | 201.95 | $205.80 | 821500 |
| 2026-03-30 | 201.41 | $198.95 | 656200 |
| 2026-03-27 | 202.97 | $201.00 | 691900 |
| 2026-03-26 | 204.27 | $205.09 | 514100 |
| 2026-03-25 | 204.62 | $208.39 | 550000 |
| 2026-03-24 | 204.05 | $206.14 | 1.3M |
| 2026-03-23 | 204.12 | $206.36 | 844323 |
| 2026-03-20 | 204.20 | $202.23 | 742866 |
| 2026-03-19 | 205.66 | $206.92 | 693907 |
| 2026-03-18 | 206.00 | $206.20 | 319903 |
| 2026-03-17 | 206.71 | $208.85 | 801314 |
| 2026-03-16 | 206.79 | $207.05 | 409100 |
| 2026-03-13 | 207.51 | $204.91 | 521600 |
| 2026-03-12 | 209.12 | $205.46 | 636900 |
| 2026-03-11 | 210.94 | $210.00 | 325500 |
| 2026-03-10 | 211.77 | $210.38 | 328229 |
| 2026-03-09 | 212.69 | $211.20 | 813708 |
| 2026-03-06 | 213.58 | $209.14 | 398700 |
| 2026-03-05 | 215.33 | $213.15 | 475920 |
| 2026-03-04 | 216.21 | $215.98 | 317352 |
| 2026-03-03 | 216.40 | $214.36 | 538700 |
| 2026-03-02 | 217.14 | $218.02 | 451432 |
| 2026-02-27 | 216.88 | $216.42 | 319216 |
| 2026-02-26 | 217.08 | $219.28 | 412391 |
| 2026-02-25 | 216.41 | $217.68 | 206600 |
| 2026-02-24 | 216.11 | $216.48 | 292000 |
| 2026-02-23 | 216.13 | $213.80 | 443242 |
| 2026-02-20 | 217.00 | $218.06 | 825633 |
| 2026-02-19 | 216.72 | $218.12 | 500016 |
| 2026-02-18 | 216.37 | $217.82 | 368400 |
| 2026-02-17 | 216.03 | $216.38 | 501042 |
| 2026-02-13 | 216.08 | $216.28 | 288500 |
| 2026-02-12 | 216.19 | $213.85 | 497800 |
| 2026-02-11 | 217.09 | $218.10 | 306700 |
| 2026-02-10 | 216.84 | $219.45 | 1.4M |
| 2026-02-09 | 216.12 | $219.57 | 269456 |
| 2026-02-06 | 215.20 | $217.96 | 1.0M |
| 2026-02-05 | 214.61 | $210.57 | 292233 |
| 2026-02-04 | 216.24 | $214.25 | 657935 |
| 2026-02-03 | 217.07 | $214.93 | 363244 |
| 2026-02-02 | 217.87 | $215.35 | 431046 |
| 2026-01-30 | 218.70 | $214.06 | 426800 |
| 2026-01-29 | 220.11 | $217.34 | 412900 |
| 2026-01-28 | 220.77 | $218.42 | 228500 |
| 2026-01-27 | 221.20 | $219.45 | 222938 |
| 2026-01-26 | 221.36 | $219.17 | 293300 |
| 2026-01-23 | 221.61 | $219.44 | 325100 |
| 2026-01-22 | 221.78 | $222.28 | 299100 |
| 2026-01-21 | 221.06 | $221.09 | 334045 |
| 2026-01-20 | 220.50 | $217.77 | 372260 |
| 2026-01-16 | 220.83 | $221.14 | 248300 |
| 2026-01-15 | 220.12 | $221.32 | 324100 |
| 2026-01-14 | 219.16 | $219.54 | 510622 |
| 2026-01-13 | 218.51 | $219.22 | 271200 |
| 2026-01-12 | 217.78 | $219.22 | 342718 |
| 2026-01-09 | 216.85 | $218.73 | 341593 |
| 2026-01-08 | 215.84 | $217.20 | 454400 |
| 2026-01-07 | 215.07 | $216.75 | 453713 |
| 2026-01-06 | 214.25 | $217.63 | 469849 |
| 2026-01-05 | 212.95 | $214.77 | 946000 |
| 2026-01-02 | 212.27 | $211.63 | 327326 |
| 2025-12-31 | 212.42 | $209.12 | 247507 |
| 2025-12-30 | 213.38 | $211.16 | 183700 |
| 2025-12-29 | 213.90 | $212.09 | 567333 |
| 2025-12-26 | 214.21 | $213.38 | 385200 |
| 2025-12-24 | 214.16 | $213.79 | 256707 |
| 2025-12-23 | 213.95 | $213.49 | 400536 |
| 2025-12-22 | 213.75 | $214.54 | 330300 |
| 2025-12-19 | 213.16 | $212.90 | 442548 |
| 2025-12-18 | 212.93 | $210.59 | 421800 |
| 2025-12-17 | 213.36 | $209.17 | 398400 |
| 2025-12-16 | 214.30 | $211.15 | 713924 |
| 2025-12-15 | 214.79 | $211.93 | 542358 |
| 2025-12-12 | 215.09 | $213.72 | 701200 |
| 2025-12-11 | 214.85 | $217.28 | 521600 |
| 2025-12-10 | 213.39 | $215.42 | 1.6M |
| 2025-12-09 | 212.16 | $212.66 | 1.8M |
| 2025-12-08 | 211.50 | $212.70 | 1.1M |
| 2025-12-05 | 210.66 | $213.06 | 520900 |
| 2025-12-04 | 209.49 | $213.24 | 568823 |
| 2025-12-03 | 207.99 | $211.95 | 244400 |
| 2025-12-02 | 206.57 | $209.17 | 330843 |
| 2025-12-01 | 205.72 | $209.37 | 1.0M |
| 2025-11-28 | 204.63 | $210.83 | 261543 |
| 2025-11-26 | 202.86 | $209.25 | 293400 |
| 2025-11-25 | 201.24 | $207.82 | 325216 |
| 2025-11-24 | 199.75 | $203.65 | 580000 |
| 2025-11-21 | 199.31 | $200.34 | 751845 |
| 2025-11-20 | 199.89 | $196.46 | 396123 |
| 2025-11-19 | 201.88 | $200.62 | 340343 |
| 2025-11-18 | 203.04 | $200.51 | 525832 |
| 2025-11-17 | 204.53 | $200.14 | 382100 |
| 2025-11-14 | 206.51 | $204.22 | 398716 |
| 2025-11-13 | 207.65 | $204.47 | 418545 |
| 2025-11-12 | 208.98 | $210.10 | 274800 |
| 2025-11-11 | 208.83 | $210.13 | 200900 |
| 2025-11-10 | 208.66 | $210.22 | 240800 |
| 2025-11-07 | 208.43 | $208.00 | 424223 |
| 2025-11-06 | 208.87 | $205.97 | 303626 |
| 2025-11-05 | 210.06 | $209.30 | 283476 |
| 2025-11-04 | 210.47 | $207.09 | 343805 |
| 2025-11-03 | 211.66 | $211.12 | 488105 |
| 2025-10-31 | 211.84 | $211.74 | 268285 |
| 2025-10-30 | 211.85 | $209.44 | 398288 |
| 2025-10-29 | 212.59 | $212.11 | 386331 |
| 2025-10-28 | 212.63 | $213.43 | 448343 |
| 2025-10-27 | 212.25 | $215.05 | 264539 |
| 2025-10-24 | 211.27 | $213.54 | 201700 |
| 2025-10-23 | 210.53 | $211.63 | 484800 |
| 2025-10-22 | 210.24 | $208.83 | 401674 |
| 2025-10-21 | 210.77 | $212.14 | 236500 |
| 2025-10-20 | 210.37 | $211.79 | 199194 |
| 2025-10-17 | 209.98 | $208.70 | 312518 |
| 2025-10-16 | 210.48 | $209.38 | 533716 |
| 2025-10-15 | 210.88 | $212.63 | 192700 |
| 2025-10-14 | 210.33 | $211.48 | 297616 |
| 2025-10-13 | 210.01 | $209.73 | 364405 |
| 2025-10-10 | 210.18 | $204.87 | 609300 |
| 2025-10-09 | 211.91 | $211.46 | 326100 |
| 2025-10-08 | 211.92 | $212.75 | 311700 |
| 2025-10-07 | 211.50 | $210.28 | 470499 |
| 2025-10-06 | 211.76 | $212.88 | 216425 |
| 2025-10-03 | 211.23 | $212.10 | 323100 |
| 2025-10-02 | 210.80 | $211.42 | 403600 |
| 2025-10-01 | 210.49 | $210.01 | 333107 |
| 2025-09-30 | 210.53 | $209.34 | 569700 |
| 2025-09-29 | 210.77 | $209.74 | 364632 |
| 2025-09-26 | 210.92 | $209.22 | 394149 |
| 2025-09-25 | 211.24 | $207.44 | 359100 |
| 2025-09-24 | 212.16 | $209.21 | 397922 |
| 2025-09-23 | 212.68 | $211.72 | 408132 |
| 2025-09-22 | 212.48 | $212.67 | 456634 |
| 2025-09-19 | 211.89 | $212.09 | 383400 |
| 2025-09-18 | 211.31 | $213.07 | 428200 |
| 2025-09-17 | 210.25 | $209.29 | 773746 |
| 2025-09-16 | 210.11 | $209.11 | 526838 |
| 2025-09-15 | 209.95 | $209.41 | 646600 |
| 2025-09-12 | 209.62 | $208.84 | 292323 |
| 2025-09-11 | 209.36 | $210.82 | 580600 |
| 2025-09-10 | 208.37 | $207.64 | 324534 |
| 2025-09-09 | 208.13 | $207.84 | 514845 |
| 2025-09-08 | 207.73 | $208.81 | 1.6M |
| 2025-09-05 | 206.90 | $207.79 | 241500 |
| 2025-09-04 | 206.16 | $206.60 | 498207 |
| 2025-09-03 | 205.61 | $204.32 | 445137 |
| 2025-09-02 | 205.62 | $204.85 | 268302 |
| 2025-08-29 | 205.43 | $205.82 | 641905 |
| 2025-08-28 | 204.85 | $207.08 | 396500 |
| 2025-08-27 | 203.72 | $205.88 | 457900 |
| 2025-08-26 | 202.68 | $204.76 | 728855 |
| 2025-08-25 | 201.74 | $203.49 | 673900 |
| 2025-08-22 | 200.98 | $205.01 | 468155 |
| 2025-08-21 | 199.56 | $198.77 | 326737 |
| 2025-08-20 | 199.79 | $198.75 | 255905 |
| 2025-08-19 | 200.07 | $199.44 | 534496 |
| 2025-08-18 | 200.17 | $200.98 | 1.2M |
| 2025-08-15 | 199.79 | $200.38 | 203624 |
| 2025-08-14 | 199.51 | $200.90 | 524239 |
| 2025-08-13 | 198.98 | $203.30 | 822383 |
| 2025-08-12 | 197.57 | $200.44 | 399900 |
| 2025-08-11 | 196.75 | $196.07 | 397100 |
| 2025-08-08 | 197.13 | $196.60 | 335622 |
| 2025-08-07 | 197.43 | $197.13 | 583014 |
| 2025-08-06 | 197.62 | $197.13 | 459135 |
| 2025-08-05 | 197.84 | $197.04 | 310600 |
| 2025-08-04 | 198.14 | $197.33 | 654500 |
| 2025-08-01 | 198.40 | $193.64 | 423100 |
| 2025-07-31 | 199.86 | $197.75 | 346587 |
| 2025-07-30 | 200.31 | $198.78 | 364681 |
| 2025-07-29 | 200.51 | $199.15 | 276215 |
| 2025-07-28 | 200.59 | $200.21 | 261100 |
| 2025-07-25 | 200.32 | $200.45 | 195100 |
| 2025-07-24 | 199.87 | $199.13 | 518800 |
| 2025-07-23 | 199.71 | $200.85 | 578400 |
| 2025-07-22 | 198.92 | $198.64 | 762737 |
| 2025-07-21 | 198.62 | $197.36 | 923900 |
| 2025-07-18 | 198.62 | $198.49 | 2.3M |
| 2025-07-17 | 198.21 | $198.64 | 1.8M |
| 2025-07-16 | 197.63 | $196.29 | 470643 |
| 2025-07-15 | 197.62 | $194.45 | 1.4M |
| 2025-07-14 | 198.15 | $197.57 | 2.2M |
| 2025-07-11 | 197.76 | $195.91 | 395314 |
| 2025-07-10 | 197.74 | $198.15 | 884434 |
| 2025-07-09 | 196.97 | $197.73 | 293700 |
| 2025-07-08 | 196.10 | $196.07 | 831431 |
| 2025-07-07 | 195.52 | $195.53 | 1.4M |
| 2025-07-03 | 194.92 | $197.50 | 393104 |
| 2025-07-02 | 193.53 | $195.67 | 763700 |
| 2025-07-01 | 192.36 | $193.58 | 821055 |
| 2025-06-30 | 191.57 | $192.71 | 607724 |
| 2025-06-27 | 190.83 | $191.72 | 324500 |
| 2025-06-26 | 190.22 | $191.37 | 301818 |
| 2025-06-25 | 189.55 | $189.29 | 281822 |
| 2025-06-24 | 189.37 | $191.18 | 443400 |
| 2025-06-23 | 188.51 | $188.49 | 589635 |
| 2025-06-20 | 188.30 | $186.68 | 270403 |
| 2025-06-18 | 188.57 | $187.22 | 869100 |
| 2025-06-17 | 188.71 | $186.04 | 289700 |
| 2025-06-16 | 189.21 | $187.74 | 522700 |
| 2025-06-13 | 189.25 | $185.36 | 331024 |
| 2025-06-12 | 190.00 | $188.44 | 1.3M |
| 2025-06-11 | 189.89 | $188.84 | 1.1M |
| 2025-06-10 | 189.57 | $189.50 | 1.1M |
| 2025-06-09 | 188.91 | $188.98 | 798105 |
| 2025-06-06 | 188.23 | $188.61 | 1.0M |
| 2025-06-05 | 187.45 | $186.41 | 485600 |
| 2025-06-04 | 187.15 | $186.39 | 1.1M |
| 2025-06-03 | 186.73 | $186.22 | 463800 |
| 2025-06-02 | 186.22 | $183.58 | 293300 |
| 2025-05-30 | 186.38 | $183.28 | 358700 |
| 2025-05-29 | 186.61 | $183.59 | 505446 |
| 2025-05-28 | 186.72 | $183.32 | 273923 |
| 2025-05-27 | 186.88 | $184.97 | 351316 |
| 2025-05-23 | 186.48 | $180.71 | 323904 |
| 2025-05-22 | 187.25 | $181.38 | 509200 |
| 2025-05-21 | 187.90 | $181.00 | 386510 |
| 2025-05-20 | 188.70 | $185.92 | 306100 |
| 2025-05-19 | 188.03 | $186.30 | 395000 |
| 2025-05-16 | 186.98 | $186.91 | 371844 |
| 2025-05-15 | 185.40 | $184.98 | 1.0M |
| 2025-05-14 | 183.99 | $184.86 | 390012 |
| 2025-05-13 | 182.21 | $185.43 | 387651 |
| 2025-05-12 | 179.77 | $183.84 | 515806 |
| 2025-05-09 | 177.23 | $177.13 | 416730 |
| 2025-05-08 | 176.19 | $177.37 | 368527 |
| 2025-05-07 | 174.79 | $174.01 | 260900 |
| 2025-05-06 | 174.09 | $173.58 | 313400 |
| 2025-05-05 | 173.34 | $175.22 | 479570 |
| 2025-05-02 | 171.85 | $175.79 | 415706 |
| 2025-05-01 | 169.83 | $172.08 | 318900 |
| 2025-04-30 | 168.51 | $170.85 | 280320 |
| 2025-04-29 | 167.28 | $171.73 | 306500 |
| 2025-04-28 | 165.50 | $170.60 | 522000 |
| 2025-04-25 | 163.70 | $170.00 | 351124 |
| 2025-04-24 | 161.72 | $169.54 | 351200 |
| 2025-04-23 | 159.50 | $165.44 | 516667 |
| 2025-04-22 | 158.14 | $162.43 | 621424 |
| 2025-04-21 | 157.51 | $158.14 | 719109 |
| 2025-04-17 | 158.17 | $161.89 | 623500 |
| 2025-04-16 | 157.88 | $160.66 | 608800 |
| 2025-04-15 | 158.00 | $162.44 | 558074 |
| 2025-04-14 | 157.69 | $162.39 | 759200 |
| 2025-04-11 | 157.42 | $160.66 | 546148 |
| 2025-04-10 | 157.75 | $158.20 | 758000 |
| 2025-04-09 | 159.05 | $165.73 | 1.3M |
| 2025-04-08 | 158.37 | $150.43 | 1.1M |
| 2025-04-07 | 162.50 | $154.14 | 2.1M |
| 2025-04-04 | 166.46 | $155.35 | 1.9M |
| 2025-04-03 | 170.99 | $163.98 | 853841 |
| 2025-04-02 | 173.84 | $176.31 | 380900 |
| 2025-04-01 | 173.46 | $173.18 | 454670 |
| 2025-03-31 | 174.03 | $172.26 | 420749 |
| 2025-03-28 | 175.06 | $172.98 | 295600 |
| 2025-03-27 | 176.14 | $176.64 | 505851 |
| 2025-03-26 | 176.34 | $178.71 | 476500 |
| 2025-03-25 | 175.96 | $181.08 | 360000 |
| 2025-03-24 | 174.81 | $182.12 | 516400 |
| 2025-03-21 | 173.14 | $177.21 | 1.1M |
| 2025-03-20 | 172.73 | $177.41 | 513555 |
| 2025-03-19 | 172.24 | $178.62 | 784200 |
| 2025-03-18 | 171.37 | $175.60 | 388100 |
| 2025-03-17 | 171.36 | $177.57 | 507700 |
| 2025-03-14 | 170.84 | $175.05 | 647346 |
| 2025-03-13 | 171.13 | $170.36 | 512835 |
| 2025-03-12 | 173.08 | $173.81 | 533100 |
| 2025-03-11 | 174.49 | $172.86 | 860706 |
| 2025-03-10 | 176.62 | $172.68 | 905852 |
| 2025-03-07 | 179.39 | $178.94 | 567929 |
| 2025-03-06 | 180.87 | $178.47 | 658234 |
| 2025-03-05 | 182.92 | $183.13 | 811100 |
| 2025-03-04 | 184.02 | $180.87 | 1.0M |
| 2025-03-03 | 186.16 | $183.06 | 556628 |
| 2025-02-28 | 188.13 | $187.83 | 671900 |
| 2025-02-27 | 189.09 | $185.38 | 367800 |
| 2025-02-26 | 191.09 | $188.20 | 402714 |
| 2025-02-25 | 192.68 | $187.53 | 463500 |
| 2025-02-24 | 194.86 | $189.16 | 644400 |
| 2025-02-21 | 197.01 | $190.65 | 509500 |
| 2025-02-20 | 199.18 | $196.66 | 344250 |
| 2025-02-19 | 199.91 | $199.19 | 333242 |
| 2025-02-18 | 199.99 | $200.47 | 279400 |
| 2025-02-14 | 199.67 | $199.51 | 226556 |
| 2025-02-13 | 199.56 | $199.20 | 393400 |
| 2025-02-12 | 199.52 | $197.12 | 287900 |
| 2025-02-11 | 200.11 | $198.20 | 358925 |
| 2025-02-10 | 200.48 | $199.68 | 313138 |
| 2025-02-07 | 200.43 | $198.80 | 244102 |
| 2025-02-06 | 200.62 | $200.67 | 247315 |
| 2025-02-05 | 200.24 | $200.85 | 223900 |
| 2025-02-04 | 199.70 | $199.01 | 262045 |
| 2025-02-03 | 199.59 | $197.29 | 475516 |
| 2025-01-31 | 199.98 | $199.26 | 304322 |
| 2025-01-30 | 199.81 | $200.71 | 319907 |
| 2025-01-29 | 199.12 | $198.60 | 264135 |
| 2025-01-28 | 198.91 | $198.92 | 254400 |
| 2025-01-27 | 198.54 | $197.62 | 387615 |
| 2025-01-24 | 198.47 | $200.53 | 250300 |
| 2025-01-23 | 197.45 | $201.04 | 265300 |
| 2025-01-22 | 196.02 | $200.23 | 355800 |
| 2025-01-21 | 194.53 | $200.88 | 390700 |
| 2025-01-17 | 192.52 | $197.42 | 352682 |
| 2025-01-16 | 191.18 | $196.14 | 526428 |
| 2025-01-15 | 189.97 | $194.84 | 295900 |
| 2025-01-14 | 188.95 | $191.49 | 851623 |
| 2025-01-13 | 188.81 | $189.29 | 389814 |
| 2025-01-10 | 189.39 | $188.96 | 335021 |
| 2025-01-08 | 190.25 | $192.18 | 269200 |
| 2025-01-07 | 190.32 | $192.42 | 303227 |
| 2025-01-06 | 190.37 | $194.76 | 378000 |
| 2025-01-03 | 189.75 | $193.74 | 278324 |
| 2025-01-02 | 189.37 | $190.50 | 598300 |
| 2024-12-31 | 189.99 | $189.98 | 248336 |
| 2024-12-30 | 190.97 | $190.18 | 328800 |
| 2024-12-27 | 192.15 | $192.10 | 328000 |
| 2024-12-26 | 193.04 | $194.62 | 283031 |
| 2024-12-24 | 193.37 | $193.79 | 182329 |
| 2024-12-23 | 194.08 | $191.87 | 387453 |
| 2024-12-20 | 195.60 | $192.94 | 382600 |
| 2024-12-19 | 197.14 | $190.36 | 615100 |
| 2024-12-18 | 199.85 | $191.02 | 560758 |
| 2024-12-17 | 202.96 | $199.77 | 243139 |
| 2024-12-16 | 203.95 | $202.20 | 469616 |
| 2024-12-13 | 204.38 | $200.98 | 259920 |
| 2024-12-12 | 205.24 | $201.82 | 226600 |
| 2024-12-11 | 206.00 | $203.56 | 219700 |
| 2024-12-10 | 206.32 | $201.61 | 442911 |
| 2024-12-09 | 207.27 | $203.76 | 301074 |
| 2024-12-06 | 207.68 | $205.96 | 292800 |
| 2024-12-05 | 207.42 | $204.87 | 520915 |
| 2024-12-04 | 207.37 | $207.15 | 283000 |
| 2024-12-03 | 206.51 | $204.64 | 209000 |
| 2024-12-02 | 206.18 | $204.92 | 562214 |
| 2024-11-29 | 205.61 | $205.02 | 190400 |
| 2024-11-27 | 204.80 | $204.54 | 215942 |
| 2024-11-26 | 203.89 | $204.72 | 355100 |
| 2024-11-25 | 202.63 | $206.04 | 432138 |
| 2024-11-22 | 200.62 | $203.42 | 292201 |
| 2024-11-21 | 198.92 | $200.00 | 387000 |
| 2024-11-20 | 197.87 | $196.70 | 360279 |
| 2024-11-19 | 197.58 | $195.83 | 386705 |
| 2024-11-18 | 197.45 | $194.15 | 232610 |
| 2024-11-15 | 197.76 | $192.95 | 251430 |
| 2024-11-14 | 198.44 | $195.72 | 498314 |
| 2024-11-13 | 198.32 | $197.88 | 298000 |
| 2024-11-12 | 197.41 | $199.19 | 249051 |
| 2024-11-11 | 195.82 | $201.45 | 251717 |
| 2024-11-08 | 193.09 | $198.20 | 255946 |
| 2024-11-07 | 190.73 | $196.75 | 346500 |
| 2024-11-06 | 188.28 | $196.12 | 668326 |
| 2024-11-05 | 185.46 | $187.36 | 280627 |
| 2024-11-04 | 184.79 | $184.00 | 323400 |
| 2024-11-01 | 185.02 | $183.83 | 150800 |
| 2024-10-31 | 185.34 | $183.09 | 567300 |
| 2024-10-30 | 185.95 | $185.69 | 222600 |
| 2024-10-29 | 185.85 | $185.79 | 270145 |
| 2024-10-28 | 185.68 | $185.67 | 276102 |
| 2024-10-25 | 185.48 | $183.38 | 167815 |
| 2024-10-24 | 185.95 | $184.03 | 276100 |
| 2024-10-23 | 186.29 | $183.30 | 227600 |
| 2024-10-22 | 186.90 | $184.77 | 178528 |
| 2024-10-21 | 187.14 | $185.74 | 179100 |
| 2024-10-18 | 187.09 | $187.77 | 176902 |
| 2024-10-17 | 186.35 | $187.36 | 393700 |
| 2024-10-16 | 185.53 | $187.50 | 407600 |
| 2024-10-15 | 184.45 | $185.49 | 333445 |
| 2024-10-14 | 183.74 | $185.85 | 160128 |
| 2024-10-11 | 182.73 | $184.63 | 190400 |
| 2024-10-10 | 181.86 | $181.44 | 196818 |
| 2024-10-09 | 181.80 | $181.83 | 442500 |
| 2024-10-08 | 181.57 | $180.71 | 591800 |
| 2024-10-07 | 181.63 | $180.31 | 460800 |
| 2024-10-04 | 181.80 | $181.77 | 557400 |
| 2024-10-03 | 181.53 | $179.17 | 607100 |
| 2024-10-02 | 181.99 | $179.96 | 308900 |
| 2024-10-01 | 182.27 | $179.81 | 274613 |
| 2024-09-30 | 182.62 | $181.99 | 389432 |
| 2024-09-27 | 182.33 | $181.77 | 383200 |
| 2024-09-26 | 182.01 | $181.69 | 378631 |
| 2024-09-25 | 181.59 | $180.54 | 305500 |
| 2024-09-24 | 181.42 | $182.06 | 383342 |
| 2024-09-23 | 180.69 | $181.80 | 401706 |
| 2024-09-20 | 179.84 | $181.71 | 349628 |
| 2024-09-19 | 178.81 | $182.92 | 461039 |
| 2024-09-18 | 177.14 | $179.34 | 517409 |
| 2024-09-17 | 176.22 | $179.28 | 367700 |
| 2024-09-16 | 175.10 | $178.36 | 433000 |
| 2024-09-13 | 174.03 | $177.39 | 324723 |
| 2024-09-12 | 173.04 | $174.19 | 290241 |
| 2024-09-11 | 172.85 | $172.38 | 161500 |
| 2024-09-10 | 173.20 | $171.26 | 149100 |
| 2024-09-09 | 173.98 | $171.25 | 200500 |
| 2024-09-06 | 174.95 | $170.15 | 261400 |
| 2024-09-05 | 176.47 | $173.09 | 252038 |
| 2024-09-04 | 177.38 | $173.86 | 272048 |
| 2024-09-03 | 178.22 | $174.54 | 338521 |
| 2024-08-30 | 178.99 | $179.52 | 190500 |
| 2024-08-29 | 178.33 | $178.37 | 200300 |
| 2024-08-28 | 177.86 | $177.21 | 305001 |
| 2024-08-27 | 177.61 | $178.57 | 191040 |
| 2024-08-26 | 176.85 | $179.28 | 246700 |
| 2024-08-23 | 175.67 | $179.73 | 314409 |
| 2024-08-22 | 174.07 | $175.22 | 251038 |
| 2024-08-21 | 173.53 | $176.93 | 189604 |
| 2024-08-20 | 172.33 | $174.57 | 176309 |
| 2024-08-19 | 171.61 | $176.31 | 183336 |
| 2024-08-16 | 170.18 | $174.36 | 177430 |
| 2024-08-15 | 169.08 | $174.01 | 438600 |
| 2024-08-14 | 167.86 | $170.09 | 283011 |
| 2024-08-13 | 167.66 | $170.22 | 236400 |
| 2024-08-12 | 167.40 | $167.25 | 337200 |
| 2024-08-09 | 168.06 | $168.50 | 287150 |
| 2024-08-08 | 168.50 | $168.45 | 318949 |
| 2024-08-07 | 169.09 | $164.05 | 278200 |
| 2024-08-06 | 171.24 | $165.68 | 540906 |
| 2024-08-05 | 173.35 | $163.98 | 645914 |
| 2024-08-02 | 176.46 | $168.95 | 497205 |
| 2024-08-01 | 178.66 | $174.52 | 492100 |
| 2024-07-31 | 179.54 | $179.44 | 626800 |
| 2024-07-30 | 179.02 | $177.93 | 382528 |
| 2024-07-29 | 178.82 | $177.88 | 452510 |
| 2024-07-26 | 178.55 | $178.79 | 633100 |
| 2024-07-25 | 177.88 | $176.01 | 852600 |
| 2024-07-24 | 177.91 | $174.12 | 906633 |
| 2024-07-23 | 178.50 | $178.55 | 1.0M |
| 2024-07-22 | 177.76 | $177.75 | 1.6M |
| 2024-07-19 | 177.07 | $175.30 | 530300 |
| 2024-07-18 | 176.95 | $175.81 | 1.4M |
| 2024-07-17 | 176.60 | $178.57 | 547600 |
| 2024-07-16 | 175.25 | $181.42 | 487530 |
| 2024-07-15 | 172.66 | $176.87 | 423414 |
| 2024-07-12 | 170.91 | $174.82 | 284800 |
| 2024-07-11 | 169.42 | $172.98 | 377331 |
| 2024-07-10 | 168.18 | $169.11 | 204700 |
| 2024-07-09 | 167.89 | $167.66 | 245300 |
| 2024-07-08 | 168.00 | $168.55 | 231606 |
| 2024-07-05 | 167.85 | $167.94 | 241100 |
| 2024-07-03 | 167.88 | $168.55 | 171616 |
| 2024-07-02 | 167.71 | $168.19 | 311200 |
| 2024-07-01 | 167.64 | $167.67 | 266600 |
| 2024-06-28 | 167.71 | $168.79 | 289000 |
| 2024-06-27 | 167.46 | $168.62 | 293212 |
| 2024-06-26 | 167.22 | $167.51 | 195300 |
| 2024-06-25 | 167.28 | $167.62 | 174439 |
| 2024-06-24 | 167.34 | $168.30 | 281258 |
| 2024-06-21 | 167.20 | $167.76 | 268501 |
| 2024-06-20 | 167.22 | $167.42 | 343400 |
| 2024-06-18 | 167.37 | $167.89 | 528037 |
| 2024-06-17 | 167.41 | $167.63 | 245900 |
| 2024-06-14 | 167.56 | $166.41 | 213200 |
| 2024-06-13 | 168.14 | $168.39 | 179002 |
| 2024-06-12 | 168.23 | $169.98 | 227201 |
| 2024-06-11 | 167.85 | $167.59 | 223300 |
| 2024-06-10 | 168.16 | $168.11 | 178600 |
| 2024-06-07 | 168.38 | $167.13 | 192500 |
| 2024-06-06 | 168.97 | $168.55 | 209000 |
| 2024-06-05 | 169.24 | $169.28 | 167300 |
| 2024-06-04 | 169.36 | $166.86 | 299316 |
| 2024-06-03 | 170.26 | $168.63 | 171106 |
| 2024-05-31 | 170.81 | $169.62 | 230928 |
| 2024-05-30 | 171.16 | $168.98 | 356500 |
| 2024-05-29 | 171.78 | $168.59 | 237100 |
| 2024-05-28 | 172.64 | $170.56 | 221860 |
| 2024-05-24 | 173.05 | $171.24 | 183921 |
| 2024-05-23 | 173.32 | $169.76 | 171500 |
| 2024-05-22 | 174.08 | $172.41 | 191345 |
| 2024-05-21 | 174.13 | $173.41 | 151232 |
| 2024-05-20 | 173.85 | $173.99 | 213000 |
| 2024-05-17 | 173.29 | $173.42 | 237444 |
| 2024-05-16 | 172.75 | $173.27 | 196621 |
| 2024-05-15 | 172.11 | $174.44 | 194600 |
| 2024-05-14 | 170.93 | $172.45 | 182430 |
| 2024-05-13 | 170.10 | $170.80 | 212343 |
| 2024-05-10 | 169.59 | $170.59 | 144200 |
| 2024-05-09 | 169.03 | $171.23 | 173400 |
| 2024-05-08 | 168.14 | $169.69 | 157900 |
| 2024-05-07 | 167.52 | $170.59 | 170217 |
| 2024-05-06 | 166.49 | $170.88 | 1.7M |
| 2024-05-03 | 165.15 | $168.48 | 196832 |
| 2024-05-02 | 164.29 | $167.13 | 2.1M |
| 2024-05-01 | 163.70 | $164.58 | 364729 |
| 2024-04-30 | 163.81 | $163.91 | 207248 |
| 2024-04-29 | 164.18 | $167.37 | 280140 |
| 2024-04-26 | 163.58 | $166.51 | 205200 |
| 2024-04-25 | 163.14 | $165.17 | 313922 |
| 2024-04-24 | 163.08 | $165.90 | 245018 |
| 2024-04-23 | 162.81 | $166.28 | 415110 |
| 2024-04-22 | 162.41 | $163.53 | 459147 |
| 2024-04-19 | 162.84 | $161.82 | 411800 |
| 2024-04-18 | 163.96 | $161.99 | 276400 |
| 2024-04-17 | 165.31 | $162.25 | 269619 |
| 2024-04-16 | 166.91 | $163.60 | 321928 |
| 2024-04-15 | 168.47 | $164.19 | 567600 |
| 2024-04-12 | 170.20 | $167.24 | 230841 |
| 2024-04-11 | 171.35 | $170.36 | 260900 |
| 2024-04-10 | 171.77 | $169.38 | 288100 |
| 2024-04-09 | 172.58 | $172.91 | 177130 |
| 2024-04-08 | 172.45 | $172.63 | 267300 |
| 2024-04-05 | 172.37 | $171.72 | 402600 |
| 2024-04-04 | 172.55 | $170.15 | 464400 |
| 2024-04-03 | 173.26 | $172.05 | 303932 |
| 2024-04-02 | 173.50 | $171.21 | 310509 |
| 2024-04-01 | 174.04 | $173.72 | 382304 |
| 2024-03-28 | 173.88 | $175.27 | 334713 |
| 2024-03-27 | 173.17 | $174.91 | 308100 |
| 2024-03-26 | 172.40 | $172.31 | 286309 |
| 2024-03-25 | 172.26 | $172.29 | 232307 |
| 2024-03-22 | 172.08 | $172.12 | 273343 |
| 2024-03-21 | 171.90 | $174.27 | 260375 |
| 2024-03-20 | 170.97 | $172.53 | 309532 |
| 2024-03-19 | 170.38 | $169.48 | 352600 |
| 2024-03-18 | 170.61 | $168.61 | 270608 |
| 2024-03-15 | 171.15 | $168.97 | 205961 |
| 2024-03-14 | 171.68 | $169.15 | 343404 |
| 2024-03-13 | 172.23 | $171.61 | 369242 |
| 2024-03-12 | 172.11 | $171.21 | 329800 |
| 2024-03-11 | 172.05 | $170.74 | 441000 |
| 2024-03-08 | 172.09 | $171.85 | 510400 |
| 2024-03-07 | 171.75 | $172.34 | 607201 |
| 2024-03-06 | 171.15 | $171.04 | 240400 |
| 2024-03-05 | 170.80 | $169.35 | 260819 |
| 2024-03-04 | 170.87 | $171.52 | 278823 |
| 2024-03-01 | 170.23 | $171.50 | 339300 |
| 2024-02-29 | 169.43 | $169.94 | 395012 |
| 2024-02-28 | 168.91 | $169.03 | 261600 |
| 2024-02-27 | 168.53 | $169.71 | 235400 |
| 2024-02-26 | 167.83 | $168.27 | 236921 |
| 2024-02-23 | 167.41 | $167.75 | 425700 |
| 2024-02-22 | 167.04 | $167.18 | 221916 |
| 2024-02-21 | 166.73 | $164.96 | 328622 |
| 2024-02-20 | 167.04 | $165.88 | 199409 |
| 2024-02-16 | 167.10 | $167.89 | 400300 |
| 2024-02-15 | 166.51 | $169.43 | 449924 |
| 2024-02-14 | 165.27 | $166.69 | 405710 |
| 2024-02-13 | 164.61 | $163.30 | 307458 |
| 2024-02-12 | 164.86 | $168.26 | 389529 |
| 2024-02-09 | 163.57 | $166.56 | 257049 |
| 2024-02-08 | 162.53 | $164.60 | 398800 |
| 2024-02-07 | 161.88 | $162.47 | 353600 |
| 2024-02-06 | 161.75 | $161.93 | 481645 |
| 2024-02-05 | 161.76 | $160.56 | 397900 |
| 2024-02-02 | 162.20 | $162.58 | 420825 |
| 2024-02-01 | 162.09 | $162.48 | 423100 |
| 2024-01-31 | 161.99 | $160.38 | 348900 |
| 2024-01-30 | 162.51 | $163.93 | 318911 |
| 2024-01-29 | 162.02 | $164.97 | 512200 |
| 2024-01-26 | 161.08 | $162.24 | 281100 |
| 2024-01-25 | 160.80 | $162.00 | 293649 |
| 2024-01-24 | 160.52 | $161.21 | 443207 |
| 2024-01-23 | 160.44 | $162.36 | 309647 |
| 2024-01-22 | 159.97 | $162.70 | 384500 |
| 2024-01-19 | 159.29 | $160.31 | 332400 |
| 2024-01-18 | 159.22 | $158.50 | 242234 |
| 2024-01-17 | 159.72 | $157.48 | 394635 |
| 2024-01-16 | 160.64 | $158.68 | 388904 |
| 2024-01-12 | 161.38 | $159.98 | 196700 |
| 2024-01-11 | 161.86 | $160.49 | 394537 |
| 2024-01-10 | 162.27 | $161.27 | 321924 |
| 2024-01-09 | 162.49 | $160.70 | 703800 |
| 2024-01-08 | 162.92 | $161.69 | 261800 |
| 2024-01-05 | 163.09 | $158.65 | 287705 |
| 2024-01-04 | 164.24 | $158.50 | 393520 |
| 2024-01-03 | 165.62 | $158.60 | 515300 |
| 2024-01-02 | 167.23 | $162.63 | 811300 |
| 2023-12-29 | 167.83 | $164.42 | 382700 |
| 2023-12-28 | 167.91 | $166.38 | 258300 |
| 2023-12-27 | 167.31 | $166.45 | 890000 |
| 2023-12-26 | 166.46 | $166.05 | 503100 |
| 2023-12-22 | 165.46 | $164.48 | 288888 |
| 2023-12-21 | 164.65 | $163.57 | 307249 |
| 2023-12-20 | 163.86 | $160.73 | 486632 |
| 2023-12-19 | 163.71 | $164.54 | 413400 |
| 2023-12-18 | 162.23 | $162.27 | 444218 |
| 2023-12-15 | 161.05 | $161.85 | 3.5M |
| 2023-12-14 | 159.66 | $163.00 | 701809 |
| 2023-12-13 | 157.52 | $159.21 | 734016 |
| 2023-12-12 | 156.04 | $154.91 | 228608 |
| 2023-12-11 | 155.53 | $154.87 | 319213 |
| 2023-12-08 | 154.86 | $154.18 | 1.2M |
| 2023-12-07 | 154.19 | $153.01 | 867400 |
| 2023-12-06 | 153.68 | $152.09 | 774100 |
| 2023-12-05 | 153.28 | $152.31 | 803200 |
| 2023-12-04 | 152.66 | $154.00 | 1.5M |
| 2023-12-01 | 151.31 | $153.14 | 324802 |
| 2023-11-30 | 149.88 | $149.41 | 313100 |
| 2023-11-29 | 149.25 | $148.69 | 383971 |
| 2023-11-28 | 148.67 | $147.38 | 191617 |
| 2023-11-27 | 148.32 | $147.58 | 251100 |
| 2023-11-24 | 147.78 | $147.50 | 142000 |
| 2023-11-22 | 147.10 | $146.95 | 540000 |
| 2023-11-21 | 146.40 | $145.97 | 450829 |
| 2023-11-20 | 145.81 | $147.15 | 260438 |
| 2023-11-17 | 144.67 | $146.14 | 241700 |
| 2023-11-16 | 143.56 | $144.62 | 256019 |
| 2023-11-15 | 142.66 | $146.33 | 324300 |
| 2023-11-14 | 141.00 | $145.78 | 661900 |
| 2023-11-13 | 139.14 | $139.62 | 421700 |
| 2023-11-10 | 138.80 | $139.71 | 459744 |
| 2023-11-09 | 138.37 | $138.07 | 429308 |
| 2023-11-08 | 138.36 | $140.00 | 286314 |
| 2023-11-07 | 137.74 | $140.87 | 243507 |
| 2023-11-06 | 136.72 | $140.27 | 354700 |
| 2023-11-03 | 135.68 | $141.75 | 363900 |
| 2023-11-02 | 133.97 | $138.44 | 291900 |
| 2023-11-01 | 132.97 | $135.12 | 416041 |
| 2023-10-31 | 132.85 | $134.34 | 373000 |
| 2023-10-30 | 133.00 | $133.15 | 718620 |
| 2023-10-27 | 133.62 | $132.07 | 590248 |
| 2023-10-26 | 134.75 | $133.55 | 533147 |
| 2023-10-25 | 135.72 | $133.48 | 376600 |
| 2023-10-24 | 136.96 | $136.42 | 510211 |
| 2023-10-23 | 137.58 | $135.10 | 511233 |
| 2023-10-20 | 138.79 | $136.25 | 377301 |
| 2023-10-19 | 139.93 | $138.08 | 615919 |
| 2023-10-18 | 140.76 | $140.06 | 306800 |
| 2023-10-17 | 141.17 | $143.48 | 1.6M |
| 2023-10-16 | 140.61 | $142.12 | 412800 |
| 2023-10-13 | 140.37 | $139.78 | 240022 |
| 2023-10-12 | 140.85 | $141.10 | 214825 |
| 2023-10-11 | 141.04 | $143.93 | 238600 |
| 2023-10-10 | 140.40 | $143.75 | 191540 |
| 2023-10-09 | 139.71 | $142.20 | 223060 |
| 2023-10-06 | 139.40 | $141.29 | 439000 |
| 2023-10-05 | 139.35 | $139.48 | 285000 |
| 2023-10-04 | 139.92 | $139.58 | 394800 |
| 2023-10-03 | 140.61 | $138.77 | 545108 |
| 2023-10-02 | 141.76 | $141.55 | 382500 |
| 2023-09-29 | 142.32 | $143.33 | 242800 |
| 2023-09-28 | 142.47 | $143.63 | 228516 |
| 2023-09-27 | 142.60 | $142.63 | 322300 |
| 2023-09-26 | 143.11 | $141.37 | 274200 |
| 2023-09-25 | 144.16 | $143.23 | 283822 |
| 2023-09-22 | 144.89 | $142.79 | 282509 |
| 2023-09-21 | 145.94 | $142.90 | 255631 |
| 2023-09-20 | 147.21 | $145.75 | 229541 |
| 2023-09-19 | 147.87 | $147.00 | 198129 |
| 2023-09-18 | 148.29 | $147.42 | 177500 |
| 2023-09-15 | 148.68 | $148.23 | 293800 |
| 2023-09-14 | 148.91 | $149.59 | 166000 |
| 2023-09-13 | 148.76 | $148.12 | 175100 |
| 2023-09-12 | 149.05 | $149.19 | 125806 |
| 2023-09-11 | 149.08 | $149.50 | 227208 |
| 2023-09-08 | 149.01 | $148.83 | 196915 |
| 2023-09-07 | 149.15 | $148.97 | 318443 |
| 2023-09-06 | 149.28 | $149.88 | 309500 |
| 2023-09-05 | 149.16 | $150.42 | 334600 |
| 2023-09-01 | 148.85 | $152.63 | 425913 |
| 2023-08-31 | 147.78 | $151.12 | 326900 |
| 2023-08-30 | 146.97 | $150.85 | 261000 |
| 2023-08-29 | 146.09 | $150.00 | 214941 |
| 2023-08-28 | 145.33 | $147.63 | 232600 |
| 2023-08-25 | 145.19 | $146.56 | 226600 |
| 2023-08-24 | 145.39 | $145.83 | 248900 |
| 2023-08-23 | 145.92 | $147.88 | 186416 |
| 2023-08-22 | 145.95 | $146.02 | 358726 |
| 2023-08-21 | 146.61 | $146.62 | 215001 |
| 2023-08-18 | 147.28 | $146.33 | 334619 |
| 2023-08-17 | 148.21 | $145.60 | 857100 |
| 2023-08-16 | 149.62 | $147.40 | 223107 |
| 2023-08-15 | 150.78 | $149.02 | 197711 |
| 2023-08-14 | 151.71 | $150.95 | 231331 |
| 2023-08-11 | 152.23 | $150.73 | 198412 |
| 2023-08-10 | 152.95 | $150.85 | 254600 |
| 2023-08-09 | 153.79 | $151.13 | 215659 |
| 2023-08-08 | 154.72 | $152.60 | 189500 |
| 2023-08-07 | 155.37 | $153.95 | 158730 |
| 2023-08-04 | 155.73 | $153.49 | 236901 |
| 2023-08-03 | 156.28 | $153.72 | 188600 |
| 2023-08-02 | 156.86 | $154.16 | 367424 |
| 2023-08-01 | 157.39 | $156.89 | 230530 |
| 2023-07-31 | 157.13 | $157.63 | 220900 |
| 2023-07-28 | 156.55 | $156.08 | 163100 |
| 2023-07-27 | 156.29 | $153.78 | 256900 |
| 2023-07-26 | 156.66 | $155.80 | 187022 |
| 2023-07-25 | 156.43 | $155.05 | 206923 |
| 2023-07-24 | 156.34 | $154.94 | 254938 |
| 2023-07-21 | 156.22 | $154.88 | 253700 |
| 2023-07-20 | 156.04 | $155.10 | 280616 |
| 2023-07-19 | 155.70 | $156.88 | 288728 |
| 2023-07-18 | 154.67 | $156.24 | 339846 |
| 2023-07-17 | 153.56 | $154.55 | 355400 |
| 2023-07-14 | 152.71 | $153.12 | 245031 |
| 2023-07-13 | 152.08 | $154.58 | 399400 |
| 2023-07-12 | 150.81 | $152.86 | 276600 |
| 2023-07-11 | 149.77 | $151.71 | 205081 |
| 2023-07-10 | 148.84 | $149.69 | 399600 |
| 2023-07-07 | 148.33 | $147.41 | 216100 |
| 2023-07-06 | 148.40 | $146.06 | 416700 |
| 2023-07-05 | 148.89 | $148.16 | 283928 |
| 2023-07-03 | 148.78 | $149.42 | 149625 |
| 2023-06-30 | 148.23 | $148.83 | 210800 |
| 2023-06-29 | 147.72 | $147.80 | 226500 |
| 2023-06-28 | 147.39 | $147.16 | 223209 |
| 2023-06-27 | 147.16 | $146.49 | 192900 |
| 2023-06-26 | 147.07 | $144.02 | 302603 |
| 2023-06-23 | 147.70 | $143.73 | 229200 |
| 2023-06-22 | 148.54 | $145.59 | 248000 |
| 2023-06-21 | 148.92 | $146.27 | 288809 |
| 2023-06-20 | 149.12 | $147.10 | 332100 |
| 2023-06-16 | 149.05 | $148.13 | 243801 |
| 2023-06-15 | 148.59 | $148.98 | 489104 |
| 2023-06-14 | 147.69 | $147.37 | 1.2M |
| 2023-06-13 | 147.06 | $148.13 | 383400 |
| 2023-06-12 | 146.00 | $146.33 | 189400 |
| 2023-06-09 | 145.23 | $145.16 | 279205 |
| 2023-06-08 | 144.62 | $145.93 | 273446 |
| 2023-06-07 | 143.58 | $145.95 | 201600 |
| 2023-06-06 | 142.28 | $144.95 | 335400 |
| 2023-06-05 | 140.98 | $142.31 | 422050 |
| 2023-06-02 | 140.21 | $143.41 | 379422 |
| 2023-06-01 | 138.90 | $139.29 | 276100 |
| 2023-05-31 | 138.59 | $137.83 | 331942 |
| 2023-05-30 | 138.67 | $138.95 | 233100 |
| 2023-05-26 | 138.40 | $138.90 | 390200 |
| 2023-05-25 | 138.08 | $136.67 | 265600 |
| 2023-05-24 | 138.38 | $137.40 | 208019 |
| 2023-05-23 | 138.51 | $138.66 | 201123 |
| 2023-05-22 | 138.26 | $139.83 | 286906 |
| 2023-05-19 | 137.57 | $138.27 | 278235 |
| 2023-05-18 | 137.23 | $139.26 | 250345 |
| 2023-05-17 | 136.49 | $137.96 | 310945 |
| 2023-05-16 | 136.00 | $135.15 | 208413 |
| 2023-05-15 | 136.29 | $137.51 | 196022 |
| 2023-05-12 | 135.91 | $135.78 | 148235 |
| 2023-05-11 | 136.00 | $136.21 | 175000 |
| 2023-05-10 | 135.97 | $136.95 | 202305 |
| 2023-05-09 | 135.72 | $136.38 | 225100 |
| 2023-05-08 | 135.59 | $136.61 | 296112 |
| 2023-05-05 | 135.38 | $136.45 | 149527 |
| 2023-05-04 | 135.19 | $133.38 | 326300 |
| 2023-05-03 | 135.94 | $134.87 | 193900 |
| 2023-05-02 | 136.39 | $134.82 | 309822 |
| 2023-05-01 | 136.97 | $137.30 | 206917 |
| 2023-04-28 | 136.90 | $137.20 | 476100 |
| 2023-04-27 | 136.84 | $136.10 | 219000 |
| 2023-04-26 | 137.13 | $134.11 | 286046 |
| 2023-04-25 | 138.11 | $134.95 | 194323 |
| 2023-04-24 | 139.05 | $138.30 | 298900 |
| 2023-04-21 | 139.12 | $138.62 | 233730 |
| 2023-04-20 | 139.09 | $138.59 | 275246 |
| 2023-04-19 | 139.07 | $139.58 | 146700 |
| 2023-04-18 | 138.71 | $139.41 | 289400 |
| 2023-04-17 | 138.33 | $139.57 | 377741 |
| 2023-04-14 | 137.81 | $138.23 | 173200 |
| 2023-04-13 | 137.60 | $139.16 | 154500 |
| 2023-04-12 | 137.06 | $137.61 | 149007 |
| 2023-04-11 | 136.90 | $138.63 | 198800 |
| 2023-04-10 | 136.38 | $137.63 | 303600 |
| 2023-04-06 | 136.09 | $136.28 | 259800 |
| 2023-04-05 | 136.17 | $136.18 | 186400 |
| 2023-04-04 | 136.31 | $137.78 | 402300 |
| 2023-04-03 | 136.01 | $139.77 | 245300 |
| 2023-03-31 | 135.02 | $140.20 | 251605 |
| 2023-03-30 | 133.72 | $137.43 | 376600 |
| 2023-03-29 | 133.05 | $137.00 | 295814 |
| 2023-03-28 | 132.42 | $134.99 | 235500 |
| 2023-03-27 | 132.34 | $135.02 | 228900 |
| 2023-03-24 | 132.29 | $133.76 | 320820 |
| 2023-03-23 | 132.69 | $133.62 | 219900 |
| 2023-03-22 | 133.29 | $134.03 | 193200 |
| 2023-03-21 | 133.95 | $137.70 | 275739 |
| 2023-03-20 | 133.66 | $134.80 | 282500 |
| 2023-03-17 | 134.28 | $133.48 | 298700 |
| 2023-03-16 | 135.53 | $136.49 | 538908 |
| 2023-03-15 | 136.16 | $134.40 | 390400 |
| 2023-03-14 | 137.64 | $136.42 | 305544 |
| 2023-03-13 | 138.87 | $134.16 | 468100 |
| 2023-03-10 | 141.12 | $135.81 | 383404 |
| 2023-03-09 | 143.38 | $140.20 | 222900 |
| 2023-03-08 | 144.76 | $144.20 | 198300 |
| 2023-03-07 | 145.19 | $144.26 | 203500 |
| 2023-03-06 | 145.70 | $145.94 | 179900 |
| 2023-03-03 | 145.80 | $147.78 | 190700 |
| 2023-03-02 | 145.34 | $145.53 | 163943 |
| 2023-03-01 | 145.50 | $144.91 | 229400 |
| 2023-02-28 | 145.89 | $144.75 | 163311 |
| 2023-02-27 | 146.43 | $144.81 | 211000 |
| 2023-02-24 | 147.06 | $144.39 | 200917 |
| 2023-02-23 | 147.95 | $145.91 | 197000 |
| 2023-02-22 | 148.54 | $145.22 | 1.0M |
| 2023-02-21 | 149.46 | $144.67 | 226200 |
| 2023-02-17 | 150.73 | $148.70 | 189600 |
| 2023-02-16 | 150.97 | $149.34 | 242700 |
| 2023-02-15 | 151.01 | $151.26 | 549100 |
| 2023-02-14 | 150.41 | $148.95 | 201000 |
| 2023-02-13 | 150.36 | $148.21 | 163201 |
| 2023-02-10 | 150.49 | $146.41 | 298830 |
| 2023-02-09 | 151.17 | $146.82 | 207314 |
| 2023-02-08 | 151.80 | $149.03 | 195200 |
| 2023-02-07 | 151.81 | $150.72 | 291300 |
| 2023-02-06 | 151.22 | $149.23 | 178836 |
| 2023-02-03 | 150.89 | $151.10 | 277446 |
| 2023-02-02 | 149.84 | $153.03 | 408522 |
| 2023-02-01 | 147.87 | $149.87 | 337200 |
| 2023-01-31 | 146.41 | $147.26 | 221914 |
| 2023-01-30 | 145.41 | $143.92 | 267800 |
| 2023-01-27 | 145.20 | $146.08 | 238600 |
| 2023-01-26 | 144.20 | $144.83 | 248900 |
| 2023-01-25 | 143.34 | $143.37 | 171010 |
| 2023-01-24 | 142.71 | $143.10 | 204700 |
| 2023-01-23 | 141.98 | $143.82 | 220014 |
| 2023-01-20 | 140.83 | $141.59 | 289600 |
| 2023-01-19 | 140.11 | $138.53 | 408541 |
| 2023-01-18 | 140.16 | $140.21 | 215036 |
| 2023-01-17 | 139.66 | $142.34 | 332451 |
| 2023-01-13 | 138.35 | $142.17 | 217500 |
| 2023-01-12 | 136.79 | $141.20 | 204900 |
| 2023-01-11 | 135.19 | $139.54 | 246000 |
| 2023-01-10 | 133.75 | $137.40 | 219424 |
| 2023-01-09 | 132.70 | $135.72 | 292729 |
| 2023-01-06 | 131.96 | $135.01 | 228201 |
| 2023-01-05 | 131.31 | $132.21 | 240200 |
| 2023-01-04 | 131.43 | $134.10 | 308900 |
| 2023-01-03 | 131.01 | $132.10 | 478000 |
| 2022-12-30 | 131.17 | $132.86 | 466846 |
| 2022-12-29 | 131.16 | $133.18 | 631102 |
| 2022-12-28 | 131.09 | $129.87 | 494604 |
| 2022-12-27 | 132.09 | $131.82 | 798500 |
| 2022-12-23 | 132.72 | $132.64 | 339037 |
| 2022-12-22 | 133.27 | $132.20 | 543700 |
| 2022-12-21 | 134.11 | $134.77 | 503500 |
| 2022-12-20 | 134.35 | $132.56 | 1.0M |
| 2022-12-19 | 135.37 | $131.87 | 444700 |
| 2022-12-16 | 136.85 | $134.03 | 1.3M |
| 2022-12-15 | 137.97 | $135.42 | 375700 |
| 2022-12-14 | 138.91 | $139.07 | 299400 |
| 2022-12-13 | 138.91 | $139.72 | 453400 |
| 2022-12-12 | 138.69 | $138.51 | 434500 |
| 2022-12-09 | 138.81 | $136.41 | 344200 |
| 2022-12-08 | 139.61 | $137.90 | 315802 |
| 2022-12-07 | 140.11 | $136.47 | 326644 |
| 2022-12-06 | 141.16 | $136.86 | 278400 |
| 2022-12-05 | 142.30 | $139.09 | 389238 |
| 2022-12-02 | 142.95 | $143.40 | 261403 |
| 2022-12-01 | 142.34 | $143.08 | 409618 |
| 2022-11-30 | 141.67 | $142.99 | 369639 |
| 2022-11-29 | 140.85 | $138.71 | 248500 |
| 2022-11-28 | 141.18 | $138.43 | 443800 |
| 2022-11-25 | 141.64 | $141.13 | 138602 |
| 2022-11-23 | 141.30 | $140.80 | 225800 |
| 2022-11-22 | 140.97 | $140.02 | 351700 |
| 2022-11-21 | 140.77 | $138.11 | 387700 |
| 2022-11-18 | 141.09 | $139.18 | 277427 |
| 2022-11-17 | 141.11 | $138.57 | 274135 |
| 2022-11-16 | 141.28 | $140.14 | 378000 |
| 2022-11-15 | 140.94 | $143.17 | 355200 |
| 2022-11-14 | 139.53 | $140.66 | 353100 |
| 2022-11-11 | 138.57 | $142.60 | 304115 |
| 2022-11-10 | 136.74 | $140.60 | 1.9M |
| 2022-11-09 | 135.13 | $131.54 | 439727 |
| 2022-11-08 | 136.02 | $135.18 | 514500 |
| 2022-11-07 | 135.94 | $134.75 | 652400 |
| 2022-11-04 | 135.95 | $133.98 | 516513 |
| 2022-11-03 | 136.18 | $133.06 | 416904 |
| 2022-11-02 | 136.73 | $133.86 | 422538 |
| 2022-11-01 | 137.13 | $138.45 | 273900 |
| 2022-10-31 | 136.12 | $137.99 | 1.4M |
| 2022-10-28 | 135.02 | $138.33 | 343400 |
| 2022-10-27 | 133.55 | $135.95 | 1.1M |
| 2022-10-26 | 132.51 | $135.75 | 260400 |
| 2022-10-25 | 131.29 | $135.71 | 319000 |
| 2022-10-24 | 129.83 | $131.83 | 423839 |
| 2022-10-21 | 129.30 | $131.53 | 436400 |
| 2022-10-20 | 128.77 | $129.02 | 288147 |
| 2022-10-19 | 128.94 | $130.23 | 565700 |
| 2022-10-18 | 128.80 | $132.81 | 352120 |
| 2022-10-17 | 127.85 | $130.92 | 494333 |
| 2022-10-14 | 127.33 | $126.68 | 282627 |
| 2022-10-13 | 128.08 | $130.29 | 409500 |
| 2022-10-12 | 127.90 | $128.08 | 351239 |
| 2022-10-11 | 128.43 | $128.20 | 608700 |
| 2022-10-10 | 129.09 | $128.85 | 553600 |
| 2022-10-07 | 129.74 | $130.29 | 370900 |
| 2022-10-06 | 130.12 | $134.62 | 415028 |
| 2022-10-05 | 129.27 | $135.43 | 375114 |
| 2022-10-04 | 128.03 | $136.06 | 320318 |
| 2022-10-03 | 126.40 | $130.34 | 507312 |
| 2022-09-30 | 126.30 | $127.11 | 479200 |
| 2022-09-29 | 127.29 | $127.95 | 535200 |
| 2022-09-28 | 128.32 | $131.05 | 939300 |
| 2022-09-27 | 128.69 | $127.09 | 547800 |
| 2022-09-26 | 130.47 | $126.36 | 1.0M |
| 2022-09-23 | 132.96 | $128.51 | 865300 |
| 2022-09-22 | 135.38 | $131.80 | 554400 |
| 2022-09-21 | 137.34 | $135.32 | 216500 |
| 2022-09-20 | 138.66 | $137.44 | 258200 |
| 2022-09-19 | 139.65 | $139.69 | 288000 |
| 2022-09-16 | 140.17 | $138.56 | 325412 |
| 2022-09-15 | 141.19 | $141.09 | 346438 |
| 2022-09-14 | 141.67 | $142.25 | 273602 |
| 2022-09-13 | 141.91 | $141.62 | 251300 |
| 2022-09-12 | 142.42 | $147.56 | 236800 |
| 2022-09-09 | 141.19 | $145.87 | 124600 |
| 2022-09-08 | 140.27 | $142.74 | 443800 |
| 2022-09-07 | 140.17 | $141.01 | 213300 |
| 2022-09-06 | 140.64 | $137.94 | 251500 |
| 2022-09-02 | 142.22 | $138.95 | 282310 |
| 2022-09-01 | 143.85 | $139.83 | 338800 |
| 2022-08-31 | 145.59 | $141.73 | 363900 |
| 2022-08-30 | 147.12 | $142.41 | 308100 |
| 2022-08-29 | 148.76 | $144.24 | 336444 |
| 2022-08-26 | 150.17 | $145.50 | 204936 |
| 2022-08-25 | 151.47 | $150.51 | 267900 |
| 2022-08-24 | 151.44 | $147.76 | 212500 |
| 2022-08-23 | 152.22 | $146.59 | 892400 |
| 2022-08-22 | 153.51 | $146.38 | 217343 |
| 2022-08-19 | 155.08 | $149.69 | 370735 |
| 2022-08-18 | 155.88 | $153.00 | 185000 |
| 2022-08-17 | 155.73 | $152.41 | 365500 |
| 2022-08-16 | 155.64 | $155.13 | 244802 |
| 2022-08-15 | 154.59 | $155.01 | 526700 |
| 2022-08-12 | 153.26 | $154.57 | 248000 |
| 2022-08-11 | 151.69 | $151.72 | 414609 |
| 2022-08-10 | 150.61 | $151.71 | 297941 |
| 2022-08-09 | 149.22 | $146.83 | 366500 |
| 2022-08-08 | 149.00 | $149.24 | 332440 |
| 2022-08-05 | 147.90 | $147.96 | 240125 |
| 2022-08-04 | 146.90 | $146.95 | 256600 |
| 2022-08-03 | 145.93 | $147.20 | 343700 |
| 2022-08-02 | 144.62 | $144.70 | 1.1M |
| 2022-08-01 | 143.75 | $144.71 | 374700 |
| 2022-07-29 | 142.64 | $144.60 | 250619 |
| 2022-07-28 | 141.28 | $143.14 | 442951 |
| 2022-07-27 | 140.05 | $141.06 | 280030 |
| 2022-07-26 | 139.17 | $137.51 | 241500 |
| 2022-07-25 | 139.20 | $139.45 | 313800 |
| 2022-07-22 | 138.59 | $139.17 | 277909 |
| 2022-07-21 | 137.91 | $141.73 | 241900 |
| 2022-07-20 | 136.25 | $140.70 | 561112 |
| 2022-07-19 | 134.55 | $138.12 | 267739 |
| 2022-07-18 | 133.29 | $133.79 | 439500 |
| 2022-07-15 | 133.13 | $133.92 | 512429 |
| 2022-07-14 | 132.92 | $131.13 | 388112 |
| 2022-07-13 | 133.55 | $132.87 | 409835 |
| 2022-07-12 | 133.79 | $133.06 | 304544 |
| 2022-07-11 | 134.03 | $133.89 | 608500 |
| 2022-07-08 | 134.07 | $136.49 | 353519 |
| 2022-07-07 | 133.32 | $136.83 | 362700 |
| 2022-07-06 | 132.31 | $133.42 | 379838 |
| 2022-07-05 | 132.19 | $134.54 | 516600 |
| 2022-07-01 | 131.72 | $133.03 | 360525 |
| 2022-06-30 | 131.66 | $131.10 | 511626 |
| 2022-06-29 | 132.23 | $132.86 | 636200 |
| 2022-06-28 | 132.42 | $134.07 | 417105 |
| 2022-06-27 | 132.31 | $136.85 | 583100 |
| 2022-06-24 | 131.34 | $137.00 | 431612 |
| 2022-06-23 | 130.17 | $132.50 | 670603 |
| 2022-06-22 | 130.23 | $130.55 | 493100 |
| 2022-06-21 | 130.98 | $130.62 | 617600 |
| 2022-06-17 | 131.96 | $128.63 | 651706 |
| 2022-06-16 | 133.83 | $126.57 | 698019 |
| 2022-06-15 | 136.83 | $133.12 | 492602 |
| 2022-06-14 | 138.45 | $130.75 | 760719 |
| 2022-06-13 | 141.21 | $131.12 | 657026 |
| 2022-06-10 | 144.46 | $138.61 | 795020 |
| 2022-06-09 | 146.05 | $143.14 | 343575 |
| 2022-06-08 | 146.54 | $146.90 | 397200 |
| 2022-06-07 | 145.94 | $148.59 | 1.4M |
| 2022-06-06 | 144.64 | $146.48 | 666400 |
| 2022-06-03 | 143.73 | $145.95 | 388406 |
| 2022-06-02 | 142.79 | $147.96 | 405900 |
| 2022-06-01 | 141.01 | $143.64 | 358406 |
| 2022-05-31 | 140.24 | $144.79 | 472403 |
| 2022-05-27 | 138.96 | $146.80 | 330500 |
| 2022-05-26 | 136.81 | $142.82 | 478502 |
| 2022-05-25 | 135.50 | $139.23 | 432000 |
| 2022-05-24 | 135.12 | $136.40 | 438930 |
| 2022-05-23 | 135.63 | $139.58 | 681300 |
| 2022-05-20 | 135.33 | $138.25 | 735200 |
| 2022-05-19 | 135.47 | $138.45 | 850137 |
| 2022-05-18 | 135.67 | $137.55 | 723300 |
| 2022-05-17 | 136.31 | $142.90 | 578021 |
| 2022-05-16 | 135.48 | $138.88 | 1.1M |
| 2022-05-13 | 135.87 | $140.62 | 549800 |
| 2022-05-12 | 135.90 | $135.03 | 627425 |
| 2022-05-11 | 137.83 | $133.16 | 506500 |
| 2022-05-10 | 140.88 | $136.81 | 595655 |
| 2022-05-09 | 143.55 | $136.91 | 866912 |
| 2022-05-06 | 146.86 | $144.26 | 620900 |
| 2022-05-05 | 148.64 | $147.42 | 461344 |
| 2022-05-04 | 149.88 | $154.37 | 539545 |
| 2022-05-03 | 149.25 | $150.38 | 434380 |
| 2022-05-02 | 149.81 | $149.86 | 583800 |
| 2022-04-29 | 150.72 | $148.10 | 612628 |
| 2022-04-28 | 152.45 | $152.78 | 618693 |
| 2022-04-27 | 153.14 | $149.74 | 558932 |
| 2022-04-26 | 154.99 | $150.01 | 500945 |
| 2022-04-25 | 157.21 | $155.33 | 571500 |
| 2022-04-22 | 158.26 | $153.76 | 506519 |
| 2022-04-21 | 160.06 | $157.74 | 346300 |
| 2022-04-20 | 161.01 | $161.92 | 261632 |
| 2022-04-19 | 160.85 | $162.52 | 443030 |
| 2022-04-18 | 160.49 | $158.50 | 275927 |
| 2022-04-14 | 161.33 | $160.09 | 268400 |
| 2022-04-13 | 161.86 | $162.12 | 230633 |
| 2022-04-12 | 161.88 | $158.61 | 407500 |
| 2022-04-11 | 163.01 | $158.61 | 217325 |
| 2022-04-08 | 164.38 | $159.73 | 381200 |
| 2022-04-07 | 165.69 | $160.72 | 800913 |
| 2022-04-06 | 166.95 | $161.33 | 811000 |
| 2022-04-05 | 168.27 | $164.15 | 476940 |
| 2022-04-04 | 168.94 | $168.36 | 514800 |
| 2022-04-01 | 168.38 | $167.17 | 899300 |
| 2022-03-31 | 168.02 | $165.66 | 546045 |
| 2022-03-30 | 168.02 | $167.74 | 434400 |
| 2022-03-29 | 167.31 | $170.83 | 1.1M |
| 2022-03-28 | 165.43 | $166.16 | 459400 |
| 2022-03-25 | 164.58 | $165.27 | 274400 |
| 2022-03-24 | 163.79 | $165.70 | 200814 |
| 2022-03-23 | 162.67 | $163.60 | 221715 |
| 2022-03-22 | 161.95 | $166.46 | 180400 |
| 2022-03-21 | 160.15 | $164.04 | 255600 |
| 2022-03-18 | 158.73 | $165.26 | 378455 |
| 2022-03-17 | 156.62 | $162.56 | 293500 |
| 2022-03-16 | 154.93 | $159.48 | 420400 |
| 2022-03-15 | 153.88 | $153.84 | 417445 |
| 2022-03-14 | 154.44 | $151.14 | 464304 |
| 2022-03-11 | 156.01 | $154.52 | 278000 |
| 2022-03-10 | 156.90 | $157.66 | 373542 |
| 2022-03-09 | 157.03 | $158.18 | 483000 |
| 2022-03-08 | 157.05 | $153.16 | 761955 |
| 2022-03-07 | 158.71 | $152.40 | 704520 |
| 2022-03-04 | 161.01 | $158.11 | 442237 |
| 2022-03-03 | 162.01 | $161.34 | 328435 |
| 2022-03-02 | 162.23 | $164.67 | 410700 |
| 2022-03-01 | 161.45 | $161.50 | 1.6M |
| 2022-02-28 | 161.53 | $164.30 | 502700 |
| 2022-02-25 | 160.76 | $163.33 | 363100 |
| 2022-02-24 | 160.15 | $159.56 | 651217 |
| 2022-02-23 | 160.64 | $155.01 | 412905 |
| 2022-02-22 | 162.71 | $158.43 | 633820 |
| 2022-02-18 | 164.16 | $160.88 | 394000 |
| 2022-02-17 | 165.17 | $163.03 | 255400 |
| 2022-02-16 | 165.73 | $167.87 | 410600 |
| 2022-02-15 | 164.88 | $168.12 | 301800 |
| 2022-02-14 | 163.79 | $163.56 | 707700 |
| 2022-02-11 | 163.92 | $164.32 | 462000 |
| 2022-02-10 | 163.85 | $167.43 | 341440 |
| 2022-02-09 | 162.82 | $169.68 | 298616 |
| 2022-02-08 | 160.89 | $165.78 | 247200 |
| 2022-02-07 | 159.82 | $163.39 | 529300 |
| 2022-02-04 | 159.33 | $162.93 | 320300 |
| 2022-02-03 | 158.95 | $160.56 | 360600 |
| 2022-02-02 | 159.31 | $164.86 | 339500 |
| 2022-02-01 | 158.48 | $166.31 | 395829 |
| 2022-01-31 | 157.09 | $164.21 | 501416 |
| 2022-01-28 | 156.18 | $158.33 | 418100 |
| 2022-01-27 | 157.05 | $154.57 | 551300 |
| 2022-01-26 | 159.41 | $157.22 | 1.4M |
| 2022-01-25 | 161.56 | $159.30 | 524732 |
| 2022-01-24 | 163.62 | $162.88 | 908677 |
| 2022-01-21 | 165.10 | $159.97 | 708636 |
| 2022-01-20 | 167.91 | $163.61 | 446400 |
| 2022-01-19 | 170.26 | $166.17 | 880400 |
| 2022-01-18 | 172.38 | $168.08 | 492501 |
| 2022-01-14 | 174.41 | $173.04 | 398641 |
| 2022-01-13 | 175.36 | $173.33 | 273500 |
| 2022-01-12 | 176.47 | $176.38 | 410700 |
| 2022-01-11 | 176.89 | $177.28 | 669903 |
| 2022-01-10 | 177.15 | $174.81 | 733521 |
| 2022-01-07 | 178.28 | $175.09 | 273709 |
| 2022-01-06 | 179.60 | $176.76 | 317738 |
| 2022-01-05 | 180.69 | $175.99 | 292009 |
| 2022-01-04 | 182.29 | $182.33 | 316335 |
| 2022-01-03 | 182.24 | $183.81 | 570200 |
| 2021-12-31 | 181.71 | $182.86 | 253600 |
| 2021-12-30 | 181.39 | $183.36 | 319300 |
| 2021-12-29 | 180.85 | $183.16 | 281725 |
| 2021-12-28 | 180.27 | $183.08 | 333510 |
| 2021-12-27 | 179.63 | $184.52 | 603544 |
| 2021-12-23 | 178.42 | $183.81 | 255300 |
| 2021-12-22 | 177.21 | $182.40 | 248831 |
| 2021-12-21 | 176.24 | $180.95 | 285521 |
| 2021-12-20 | 175.58 | $175.57 | 533000 |
| 2021-12-17 | 176.56 | $178.25 | 392100 |
| 2021-12-16 | 176.97 | $176.67 | 319800 |
| 2021-12-15 | 178.04 | $180.45 | 564524 |
| 2021-12-14 | 178.22 | $177.86 | 418800 |
| 2021-12-13 | 179.33 | $179.59 | 635500 |
| 2021-12-10 | 180.20 | $181.80 | 206500 |
| 2021-12-09 | 180.63 | $182.61 | 556720 |
| 2021-12-08 | 180.96 | $186.83 | 475600 |
| 2021-12-07 | 180.11 | $184.80 | 213700 |
| 2021-12-06 | 179.78 | $180.17 | 323601 |
| 2021-12-03 | 180.94 | $177.78 | 466717 |
| 2021-12-02 | 183.18 | $181.89 | 441949 |
| 2021-12-01 | 184.68 | $177.44 | 372100 |
| 2021-11-30 | 187.98 | $182.71 | 345446 |
| 2021-11-29 | 190.37 | $187.19 | 766100 |
| 2021-11-26 | 191.89 | $186.84 | 236008 |
| 2021-11-24 | 193.88 | $191.52 | 149200 |
| 2021-11-23 | 194.83 | $190.37 | 310829 |
| 2021-11-22 | 196.34 | $191.34 | 286500 |
| 2021-11-19 | 197.86 | $194.02 | 582900 |
| 2021-11-18 | 198.85 | $195.58 | 984542 |
| 2021-11-17 | 199.52 | $196.64 | 199538 |
| 2021-11-16 | 199.97 | $199.22 | 169200 |
| 2021-11-15 | 199.65 | $198.02 | 201649 |
| 2021-11-12 | 199.60 | $198.44 | 137700 |
| 2021-11-11 | 199.35 | $197.22 | 173300 |
| 2021-11-10 | 199.38 | $195.96 | 253217 |
| 2021-11-09 | 199.77 | $199.61 | 213043 |
| 2021-11-08 | 199.02 | $199.99 | 151700 |
| 2021-11-05 | 197.94 | $198.85 | 374439 |
| 2021-11-04 | 196.92 | $197.57 | 324742 |
| 2021-11-03 | 196.04 | $197.73 | 219712 |
| 2021-11-02 | 194.87 | $195.53 | 319200 |
| 2021-11-01 | 194.10 | $195.68 | 235300 |
| 2021-10-29 | 193.07 | $192.38 | 391623 |
| 2021-10-28 | 192.83 | $192.24 | 210633 |
| 2021-10-27 | 192.55 | $189.06 | 213300 |
| 2021-10-26 | 193.18 | $192.63 | 209600 |
| 2021-10-25 | 192.78 | $193.79 | 208321 |
| 2021-10-22 | 191.88 | $192.32 | 151927 |
| 2021-10-21 | 191.22 | $193.42 | 200049 |
| 2021-10-20 | 190.03 | $192.32 | 169200 |
| 2021-10-19 | 188.91 | $191.45 | 151124 |
| 2021-10-18 | 187.79 | $190.49 | 357700 |
| 2021-10-15 | 186.73 | $189.75 | 176800 |
| 2021-10-14 | 185.66 | $189.72 | 229105 |
| 2021-10-13 | 184.37 | $186.94 | 199900 |
| 2021-10-12 | 183.69 | $185.11 | 196984 |
| 2021-10-11 | 183.45 | $183.71 | 159533 |
| 2021-10-08 | 183.63 | $184.80 | 182600 |
| 2021-10-07 | 183.51 | $186.31 | 618900 |
| 2021-10-06 | 182.92 | $183.24 | 192043 |
| 2021-10-05 | 183.19 | $183.10 | 216731 |
| 2021-10-04 | 183.58 | $181.89 | 950100 |
| 2021-10-01 | 184.48 | $184.81 | 882747 |
| 2021-09-30 | 184.66 | $182.36 | 299704 |
| 2021-09-29 | 185.67 | $183.53 | 331300 |
| 2021-09-28 | 186.55 | $184.27 | 290722 |
| 2021-09-27 | 187.40 | $188.94 | 256344 |
| 2021-09-24 | 186.95 | $188.28 | 267614 |
| 2021-09-23 | 186.62 | $189.09 | 215600 |
| 2021-09-22 | 185.98 | $186.61 | 216141 |
| 2021-09-21 | 185.98 | $184.34 | 752300 |
| 2021-09-20 | 186.72 | $183.47 | 521900 |
| 2021-09-17 | 187.90 | $187.29 | 385700 |
| 2021-09-16 | 188.13 | $187.72 | 224200 |
| 2021-09-15 | 188.27 | $187.26 | 327931 |
| 2021-09-14 | 188.58 | $185.39 | 203468 |
| 2021-09-13 | 189.55 | $187.46 | 258300 |
| 2021-09-10 | 190.07 | $187.18 | 178200 |
| 2021-09-09 | 190.77 | $188.74 | 177640 |
| 2021-09-08 | 191.10 | $188.74 | 201400 |
| 2021-09-07 | 191.48 | $190.47 | 283441 |
| 2021-09-03 | 191.37 | $192.06 | 167400 |
| 2021-09-02 | 190.69 | $192.23 | 206327 |
| 2021-09-01 | 189.79 | $191.23 | 221317 |
| 2021-08-31 | 188.98 | $190.19 | 224213 |
| 2021-08-30 | 188.31 | $190.66 | 783172 |
| 2021-08-27 | 187.33 | $190.84 | 1.3M |
| 2021-08-26 | 186.06 | $187.15 | 276200 |
| 2021-08-25 | 185.68 | $188.77 | 317035 |
| 2021-08-24 | 184.71 | $187.79 | 206200 |
| 2021-08-23 | 183.85 | $185.72 | 166900 |
| 2021-08-20 | 183.47 | $182.84 | 330125 |
| 2021-08-19 | 183.93 | $180.37 | 230229 |
| 2021-08-18 | 185.29 | $182.06 | 158808 |
| 2021-08-17 | 186.41 | $183.51 | 200510 |
| 2021-08-16 | 187.32 | $185.39 | 633800 |
| 2021-08-13 | 187.83 | $186.96 | 186200 |
| 2021-08-12 | 187.94 | $188.03 | 129219 |
| 2021-08-11 | 187.73 | $187.82 | 1.1M |
| 2021-08-10 | 187.52 | $187.46 | 251652 |
| 2021-08-09 | 187.38 | $187.79 | 546300 |
| 2021-08-06 | 187.08 | $187.90 | 174328 |
| 2021-08-05 | 186.68 | $188.14 | 186000 |
| 2021-08-04 | 186.10 | $185.76 | 187400 |
| 2021-08-03 | 186.16 | $186.79 | 223916 |
| 2021-08-02 | 185.89 | $186.04 | 244044 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.30
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.01
Average
51.92
Maximum
75.71
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 47.30 | $235.24 | 144991 |
| 2026-07-30 | 49.44 | $236.87 | 254200 |
| 2026-07-29 | 44.69 | $233.61 | 302500 |
| 2026-07-28 | 50.08 | $237.54 | 185100 |
| 2026-07-27 | 50.20 | $237.62 | 260316 |
| 2026-07-24 | 48.05 | $236.13 | 242641 |
| 2026-07-23 | 48.94 | $236.79 | 252700 |
| 2026-07-22 | 50.39 | $237.87 | 281534 |
| 2026-07-21 | 52.48 | $239.40 | 284050 |
| 2026-07-20 | 48.53 | $236.42 | 388024 |
| 2026-07-17 | 50.90 | $238.18 | 449121 |
| 2026-07-16 | 52.78 | $239.53 | 231441 |
| 2026-07-15 | 53.85 | $240.29 | 279528 |
| 2026-07-14 | 53.79 | $240.24 | 421753 |
| 2026-07-13 | 52.60 | $239.19 | 253431 |
| 2026-07-10 | 55.52 | $241.44 | 337000 |
| 2026-07-09 | 57.26 | $242.74 | 433604 |
| 2026-07-08 | 53.64 | $239.34 | 337400 |
| 2026-07-07 | 56.62 | $241.56 | 304200 |
| 2026-07-06 | 61.29 | $244.77 | 286500 |
| 2026-07-02 | 59.79 | $243.24 | 364645 |
| 2026-07-01 | 62.24 | $244.88 | 331843 |
| 2026-06-30 | 64.28 | $246.21 | 633200 |
| 2026-06-29 | 62.50 | $244.18 | 422641 |
| 2026-06-26 | 60.21 | $241.71 | 550000 |
| 2026-06-25 | 59.02 | $240.47 | 354900 |
| 2026-06-24 | 57.77 | $239.19 | 415735 |
| 2026-06-23 | 57.38 | $238.78 | 334673 |
| 2026-06-22 | 60.05 | $240.84 | 461200 |
| 2026-06-18 | 60.35 | $241.07 | 2.8M |
| 2026-06-17 | 57.10 | $237.37 | 708500 |
| 2026-06-16 | 59.29 | $239.13 | 574003 |
| 2026-06-15 | 62.11 | $241.31 | 385583 |
| 2026-06-12 | 59.69 | $238.41 | 361600 |
| 2026-06-11 | 58.79 | $237.36 | 620400 |
| 2026-06-10 | 52.11 | $230.49 | 448067 |
| 2026-06-09 | 56.79 | $234.17 | 660345 |
| 2026-06-08 | 56.10 | $233.49 | 647300 |
| 2026-06-05 | 54.48 | $231.90 | 810118 |
| 2026-06-04 | 66.09 | $239.87 | 838900 |
| 2026-06-03 | 63.61 | $237.19 | 443414 |
| 2026-06-02 | 67.91 | $239.63 | 427900 |
| 2026-06-01 | 65.56 | $237.04 | 420603 |
| 2026-05-29 | 64.96 | $236.40 | 265219 |
| 2026-05-28 | 64.77 | $236.19 | 450201 |
| 2026-05-27 | 62.69 | $233.93 | 309364 |
| 2026-05-26 | 63.65 | $234.54 | 335332 |
| 2026-05-22 | 60.09 | $230.82 | 282634 |
| 2026-05-21 | 57.71 | $228.57 | 404749 |
| 2026-05-20 | 56.17 | $227.18 | 371500 |
| 2026-05-19 | 50.08 | $222.26 | 314822 |
| 2026-05-18 | 52.50 | $223.98 | 385934 |
| 2026-05-15 | 53.39 | $224.60 | 293711 |
| 2026-05-14 | 60.44 | $229.12 | 243645 |
| 2026-05-13 | 58.71 | $227.61 | 452200 |
| 2026-05-12 | 58.52 | $227.44 | 356200 |
| 2026-05-11 | 61.89 | $229.51 | 261613 |
| 2026-05-08 | 61.88 | $229.50 | 482421 |
| 2026-05-07 | 61.23 | $228.84 | 283801 |
| 2026-05-06 | 66.91 | $232.34 | 526246 |
| 2026-05-05 | 64.15 | $229.28 | 311700 |
| 2026-05-04 | 61.29 | $226.43 | 402200 |
| 2026-05-01 | 62.44 | $227.12 | 219300 |
| 2026-04-30 | 61.39 | $226.06 | 251200 |
| 2026-04-29 | 57.04 | $222.03 | 257000 |
| 2026-04-28 | 59.22 | $223.42 | 201000 |
| 2026-04-27 | 63.23 | $225.84 | 252800 |
| 2026-04-24 | 62.92 | $225.53 | 204014 |
| 2026-04-23 | 62.75 | $225.35 | 327000 |
| 2026-04-22 | 64.95 | $226.74 | 212204 |
| 2026-04-21 | 64.25 | $225.92 | 346691 |
| 2026-04-20 | 67.04 | $227.72 | 419544 |
| 2026-04-17 | 65.62 | $225.92 | 379800 |
| 2026-04-16 | 61.91 | $221.64 | 278540 |
| 2026-04-15 | 61.35 | $221.03 | 206941 |
| 2026-04-14 | 60.50 | $220.10 | 215724 |
| 2026-04-13 | 58.41 | $217.85 | 433340 |
| 2026-04-10 | 54.49 | $214.00 | 189900 |
| 2026-04-09 | 55.62 | $214.87 | 217804 |
| 2026-04-08 | 55.54 | $214.79 | 299000 |
| 2026-04-07 | 49.51 | $209.23 | 469000 |
| 2026-04-06 | 49.46 | $209.19 | 475126 |
| 2026-04-02 | 48.36 | $208.22 | 533000 |
| 2026-04-01 | 47.24 | $207.23 | 577500 |
| 2026-03-31 | 45.63 | $205.80 | 821500 |
| 2026-03-30 | 36.84 | $198.95 | 656200 |
| 2026-03-27 | 38.62 | $201.00 | 691900 |
| 2026-03-26 | 42.50 | $205.09 | 514100 |
| 2026-03-25 | 46.04 | $208.39 | 550000 |
| 2026-03-24 | 42.96 | $206.14 | 1.3M |
| 2026-03-23 | 43.19 | $206.36 | 844323 |
| 2026-03-20 | 37.22 | $202.23 | 742866 |
| 2026-03-19 | 41.98 | $206.92 | 693907 |
| 2026-03-18 | 40.87 | $206.20 | 319903 |
| 2026-03-17 | 43.79 | $208.85 | 801314 |
| 2026-03-16 | 41.08 | $207.05 | 409100 |
| 2026-03-13 | 37.69 | $204.91 | 521600 |
| 2026-03-12 | 38.23 | $205.46 | 636900 |
| 2026-03-11 | 43.03 | $210.00 | 325500 |
| 2026-03-10 | 43.47 | $210.38 | 328229 |
| 2026-03-09 | 44.39 | $211.20 | 813708 |
| 2026-03-06 | 41.43 | $209.14 | 398700 |
| 2026-03-05 | 45.95 | $213.15 | 475920 |
| 2026-03-04 | 49.57 | $215.98 | 317352 |
| 2026-03-03 | 47.31 | $214.36 | 538700 |
| 2026-03-02 | 52.34 | $218.02 | 451432 |
| 2026-02-27 | 50.14 | $216.42 | 319216 |
| 2026-02-26 | 54.41 | $219.28 | 412391 |
| 2026-02-25 | 52.25 | $217.68 | 206600 |
| 2026-02-24 | 50.58 | $216.48 | 292000 |
| 2026-02-23 | 46.62 | $213.80 | 443242 |
| 2026-02-20 | 53.04 | $218.06 | 825633 |
| 2026-02-19 | 53.13 | $218.12 | 500016 |
| 2026-02-18 | 52.72 | $217.82 | 368400 |
| 2026-02-17 | 50.73 | $216.38 | 501042 |
| 2026-02-13 | 50.60 | $216.28 | 288500 |
| 2026-02-12 | 47.21 | $213.85 | 497800 |
| 2026-02-11 | 53.28 | $218.10 | 306700 |
| 2026-02-10 | 55.43 | $219.45 | 1.4M |
| 2026-02-09 | 55.62 | $219.57 | 269456 |
| 2026-02-06 | 53.59 | $217.96 | 1.0M |
| 2026-02-05 | 42.09 | $210.57 | 292233 |
| 2026-02-04 | 47.68 | $214.25 | 657935 |
| 2026-02-03 | 48.82 | $214.93 | 363244 |
| 2026-02-02 | 49.51 | $215.35 | 431046 |
| 2026-01-30 | 47.33 | $214.06 | 426800 |
| 2026-01-29 | 52.85 | $217.34 | 412900 |
| 2026-01-28 | 54.86 | $218.42 | 228500 |
| 2026-01-27 | 56.81 | $219.45 | 222938 |
| 2026-01-26 | 56.41 | $219.17 | 293300 |
| 2026-01-23 | 56.89 | $219.44 | 325100 |
| 2026-01-22 | 62.21 | $222.28 | 299100 |
| 2026-01-21 | 60.75 | $221.09 | 334045 |
| 2026-01-20 | 56.27 | $217.77 | 372260 |
| 2026-01-16 | 63.23 | $221.14 | 248300 |
| 2026-01-15 | 63.63 | $221.32 | 324100 |
| 2026-01-14 | 61.34 | $219.54 | 510622 |
| 2026-01-13 | 60.91 | $219.22 | 271200 |
| 2026-01-12 | 60.91 | $219.22 | 342718 |
| 2026-01-09 | 60.32 | $218.73 | 341593 |
| 2026-01-08 | 58.43 | $217.20 | 454400 |
| 2026-01-07 | 57.87 | $216.75 | 453713 |
| 2026-01-06 | 59.35 | $217.63 | 469849 |
| 2026-01-05 | 55.86 | $214.77 | 946000 |
| 2026-01-02 | 51.51 | $211.63 | 327326 |
| 2025-12-31 | 47.59 | $209.12 | 247507 |
| 2025-12-30 | 50.76 | $211.16 | 183700 |
| 2025-12-29 | 52.27 | $212.09 | 567333 |
| 2025-12-26 | 54.40 | $213.38 | 385200 |
| 2025-12-24 | 55.07 | $213.79 | 256707 |
| 2025-12-23 | 54.68 | $213.49 | 400536 |
| 2025-12-22 | 56.32 | $214.54 | 330300 |
| 2025-12-19 | 54.29 | $212.90 | 442548 |
| 2025-12-18 | 51.26 | $210.59 | 421800 |
| 2025-12-17 | 49.30 | $209.17 | 398400 |
| 2025-12-16 | 52.08 | $211.15 | 713924 |
| 2025-12-15 | 53.20 | $211.93 | 542358 |
| 2025-12-12 | 55.81 | $213.72 | 701200 |
| 2025-12-11 | 61.54 | $217.28 | 521600 |
| 2025-12-10 | 59.47 | $215.42 | 1.6M |
| 2025-12-09 | 56.16 | $212.66 | 1.8M |
| 2025-12-08 | 56.22 | $212.70 | 1.1M |
| 2025-12-05 | 56.77 | $213.06 | 520900 |
| 2025-12-04 | 57.03 | $213.24 | 568823 |
| 2025-12-03 | 55.63 | $211.95 | 244400 |
| 2025-12-02 | 52.46 | $209.17 | 330843 |
| 2025-12-01 | 52.71 | $209.37 | 1.0M |
| 2025-11-28 | 54.57 | $210.83 | 261543 |
| 2025-11-26 | 52.86 | $209.25 | 293400 |
| 2025-11-25 | 51.29 | $207.82 | 325216 |
| 2025-11-24 | 46.31 | $203.65 | 580000 |
| 2025-11-21 | 41.82 | $200.34 | 751845 |
| 2025-11-20 | 35.86 | $196.46 | 396123 |
| 2025-11-19 | 40.04 | $200.62 | 340343 |
| 2025-11-18 | 39.86 | $200.51 | 525832 |
| 2025-11-17 | 39.29 | $200.14 | 382100 |
| 2025-11-14 | 43.62 | $204.22 | 398716 |
| 2025-11-13 | 43.91 | $204.47 | 418545 |
| 2025-11-12 | 50.94 | $210.10 | 274800 |
| 2025-11-11 | 50.98 | $210.13 | 200900 |
| 2025-11-10 | 51.10 | $210.22 | 240800 |
| 2025-11-07 | 48.29 | $208.00 | 424223 |
| 2025-11-06 | 45.57 | $205.97 | 303626 |
| 2025-11-05 | 49.64 | $209.30 | 283476 |
| 2025-11-04 | 46.64 | $207.09 | 343805 |
| 2025-11-03 | 52.01 | $211.12 | 488105 |
| 2025-10-31 | 52.90 | $211.74 | 268285 |
| 2025-10-30 | 49.88 | $209.44 | 398288 |
| 2025-10-29 | 53.68 | $212.11 | 386331 |
| 2025-10-28 | 55.67 | $213.43 | 448343 |
| 2025-10-27 | 58.19 | $215.05 | 264539 |
| 2025-10-24 | 56.44 | $213.54 | 201700 |
| 2025-10-23 | 54.14 | $211.63 | 484800 |
| 2025-10-22 | 50.50 | $208.83 | 401674 |
| 2025-10-21 | 55.44 | $212.14 | 236500 |
| 2025-10-20 | 55.00 | $211.79 | 199194 |
| 2025-10-17 | 50.92 | $208.70 | 312518 |
| 2025-10-16 | 51.90 | $209.38 | 533716 |
| 2025-10-15 | 56.90 | $212.63 | 192700 |
| 2025-10-14 | 55.46 | $211.48 | 297616 |
| 2025-10-13 | 53.19 | $209.73 | 364405 |
| 2025-10-10 | 45.95 | $204.87 | 609300 |
| 2025-10-09 | 57.39 | $211.46 | 326100 |
| 2025-10-08 | 60.18 | $212.75 | 311700 |
| 2025-10-07 | 56.32 | $210.28 | 470499 |
| 2025-10-06 | 62.37 | $212.88 | 216425 |
| 2025-10-03 | 61.18 | $212.10 | 323100 |
| 2025-10-02 | 60.14 | $211.42 | 403600 |
| 2025-10-01 | 57.91 | $210.01 | 333107 |
| 2025-09-30 | 56.83 | $209.34 | 569700 |
| 2025-09-29 | 57.67 | $209.74 | 364632 |
| 2025-09-26 | 56.88 | $209.22 | 394149 |
| 2025-09-25 | 54.08 | $207.44 | 359100 |
| 2025-09-24 | 57.61 | $209.21 | 397922 |
| 2025-09-23 | 63.16 | $211.72 | 408132 |
| 2025-09-22 | 65.43 | $212.67 | 456634 |
| 2025-09-19 | 64.69 | $212.09 | 383400 |
| 2025-09-18 | 66.98 | $213.07 | 428200 |
| 2025-09-17 | 62.07 | $209.29 | 773746 |
| 2025-09-16 | 61.81 | $209.11 | 526838 |
| 2025-09-15 | 62.48 | $209.41 | 646600 |
| 2025-09-12 | 61.73 | $208.84 | 292323 |
| 2025-09-11 | 66.08 | $210.82 | 580600 |
| 2025-09-10 | 62.00 | $207.64 | 324534 |
| 2025-09-09 | 62.45 | $207.84 | 514845 |
| 2025-09-08 | 64.60 | $208.81 | 1.6M |
| 2025-09-05 | 63.34 | $207.79 | 241500 |
| 2025-09-04 | 61.83 | $206.60 | 498207 |
| 2025-09-03 | 58.73 | $204.32 | 445137 |
| 2025-09-02 | 59.80 | $204.85 | 268302 |
| 2025-08-29 | 61.76 | $205.82 | 641905 |
| 2025-08-28 | 64.36 | $207.08 | 396500 |
| 2025-08-27 | 62.95 | $205.88 | 457900 |
| 2025-08-26 | 61.60 | $204.76 | 728855 |
| 2025-08-25 | 60.03 | $203.49 | 673900 |
| 2025-08-22 | 62.96 | $205.01 | 468155 |
| 2025-08-21 | 54.26 | $198.77 | 326737 |
| 2025-08-20 | 54.23 | $198.75 | 255905 |
| 2025-08-19 | 55.53 | $199.44 | 534496 |
| 2025-08-18 | 58.51 | $200.98 | 1.2M |
| 2025-08-15 | 57.67 | $200.38 | 203624 |
| 2025-08-14 | 58.64 | $200.90 | 524239 |
| 2025-08-13 | 63.35 | $203.30 | 822383 |
| 2025-08-12 | 59.69 | $200.44 | 399900 |
| 2025-08-11 | 52.84 | $196.07 | 397100 |
| 2025-08-08 | 53.90 | $196.60 | 335622 |
| 2025-08-07 | 54.94 | $197.13 | 583014 |
| 2025-08-06 | 54.94 | $197.13 | 459135 |
| 2025-08-05 | 54.80 | $197.04 | 310600 |
| 2025-08-04 | 55.31 | $197.33 | 654500 |
| 2025-08-01 | 49.73 | $193.64 | 423100 |
| 2025-07-31 | 57.30 | $197.75 | 346587 |
| 2025-07-30 | 59.45 | $198.78 | 364681 |
| 2025-07-29 | 60.22 | $199.15 | 276215 |
| 2025-07-28 | 62.43 | $200.21 | 261100 |
| 2025-07-25 | 62.92 | $200.45 | 195100 |
| 2025-07-24 | 61.32 | $199.13 | 518800 |
| 2025-07-23 | 64.79 | $200.85 | 578400 |
| 2025-07-22 | 62.18 | $198.64 | 762737 |
| 2025-07-21 | 60.56 | $197.36 | 923900 |
| 2025-07-18 | 62.81 | $198.49 | 2.3M |
| 2025-07-17 | 63.11 | $198.64 | 1.8M |
| 2025-07-16 | 60.33 | $196.29 | 470643 |
| 2025-07-15 | 57.98 | $194.45 | 1.4M |
| 2025-07-14 | 64.10 | $197.57 | 2.2M |
| 2025-07-11 | 62.08 | $195.91 | 395314 |
| 2025-07-10 | 66.91 | $198.15 | 884434 |
| 2025-07-09 | 66.44 | $197.73 | 293700 |
| 2025-07-08 | 64.57 | $196.07 | 831431 |
| 2025-07-07 | 63.95 | $195.53 | 1.4M |
| 2025-07-03 | 68.08 | $197.50 | 393104 |
| 2025-07-02 | 66.15 | $195.67 | 763700 |
| 2025-07-01 | 63.78 | $193.58 | 821055 |
| 2025-06-30 | 62.74 | $192.71 | 607724 |
| 2025-06-27 | 61.55 | $191.72 | 324500 |
| 2025-06-26 | 61.14 | $191.37 | 301818 |
| 2025-06-25 | 58.61 | $189.29 | 281822 |
| 2025-06-24 | 62.10 | $191.18 | 443400 |
| 2025-06-23 | 58.78 | $188.49 | 589635 |
| 2025-06-20 | 56.34 | $186.68 | 270403 |
| 2025-06-18 | 57.30 | $187.22 | 869100 |
| 2025-06-17 | 55.73 | $186.04 | 289700 |
| 2025-06-16 | 58.68 | $187.74 | 522700 |
| 2025-06-13 | 55.55 | $185.36 | 331024 |
| 2025-06-12 | 61.26 | $188.44 | 1.3M |
| 2025-06-11 | 62.05 | $188.84 | 1.1M |
| 2025-06-10 | 63.32 | $189.50 | 1.1M |
| 2025-06-09 | 62.75 | $188.98 | 798105 |
| 2025-06-06 | 62.35 | $188.61 | 1.0M |
| 2025-06-05 | 59.94 | $186.41 | 485600 |
| 2025-06-04 | 59.91 | $186.39 | 1.1M |
| 2025-06-03 | 59.73 | $186.22 | 463800 |
| 2025-06-02 | 56.87 | $183.58 | 293300 |
| 2025-05-30 | 56.54 | $183.28 | 358700 |
| 2025-05-29 | 56.97 | $183.59 | 505446 |
| 2025-05-28 | 56.70 | $183.32 | 273923 |
| 2025-05-27 | 58.87 | $184.97 | 351316 |
| 2025-05-23 | 54.60 | $180.71 | 323904 |
| 2025-05-22 | 55.46 | $181.38 | 509200 |
| 2025-05-21 | 55.08 | $181.00 | 386510 |
| 2025-05-20 | 61.57 | $185.92 | 306100 |
| 2025-05-19 | 62.10 | $186.30 | 395000 |
| 2025-05-16 | 62.94 | $186.91 | 371844 |
| 2025-05-15 | 61.38 | $184.98 | 1.0M |
| 2025-05-14 | 61.28 | $184.86 | 390012 |
| 2025-05-13 | 61.98 | $185.43 | 387651 |
| 2025-05-12 | 60.79 | $183.84 | 515806 |
| 2025-05-09 | 55.20 | $177.13 | 416730 |
| 2025-05-08 | 55.47 | $177.37 | 368527 |
| 2025-05-07 | 52.38 | $174.01 | 260900 |
| 2025-05-06 | 51.97 | $173.58 | 313400 |
| 2025-05-05 | 53.62 | $175.22 | 479570 |
| 2025-05-02 | 54.19 | $175.79 | 415706 |
| 2025-05-01 | 50.98 | $172.08 | 318900 |
| 2025-04-30 | 49.87 | $170.85 | 280320 |
| 2025-04-29 | 50.65 | $171.73 | 306500 |
| 2025-04-28 | 49.69 | $170.60 | 522000 |
| 2025-04-25 | 49.19 | $170.00 | 351124 |
| 2025-04-24 | 48.82 | $169.54 | 351200 |
| 2025-04-23 | 45.48 | $165.44 | 516667 |
| 2025-04-22 | 42.87 | $162.43 | 621424 |
| 2025-04-21 | 38.91 | $158.14 | 719109 |
| 2025-04-17 | 41.29 | $161.89 | 623500 |
| 2025-04-16 | 40.15 | $160.66 | 608800 |
| 2025-04-15 | 41.25 | $162.44 | 558074 |
| 2025-04-14 | 41.21 | $162.39 | 759200 |
| 2025-04-11 | 39.76 | $160.66 | 546148 |
| 2025-04-10 | 37.69 | $158.20 | 758000 |
| 2025-04-09 | 41.87 | $165.73 | 1.3M |
| 2025-04-08 | 26.01 | $150.43 | 1.1M |
| 2025-04-07 | 27.75 | $154.14 | 2.1M |
| 2025-04-04 | 28.34 | $155.35 | 1.9M |
| 2025-04-03 | 33.10 | $163.98 | 853841 |
| 2025-04-02 | 42.88 | $176.31 | 380900 |
| 2025-04-01 | 38.50 | $173.18 | 454670 |
| 2025-03-31 | 37.16 | $172.26 | 420749 |
| 2025-03-28 | 37.77 | $172.98 | 295600 |
| 2025-03-27 | 41.05 | $176.64 | 505851 |
| 2025-03-26 | 43.06 | $178.71 | 476500 |
| 2025-03-25 | 45.48 | $181.08 | 360000 |
| 2025-03-24 | 46.57 | $182.12 | 516400 |
| 2025-03-21 | 40.13 | $177.21 | 1.1M |
| 2025-03-20 | 40.31 | $177.41 | 513555 |
| 2025-03-19 | 41.43 | $178.62 | 784200 |
| 2025-03-18 | 37.31 | $175.60 | 388100 |
| 2025-03-17 | 39.01 | $177.57 | 507700 |
| 2025-03-14 | 35.44 | $175.05 | 647346 |
| 2025-03-13 | 27.97 | $170.36 | 512835 |
| 2025-03-12 | 30.43 | $173.81 | 533100 |
| 2025-03-11 | 28.80 | $172.86 | 860706 |
| 2025-03-10 | 28.49 | $172.68 | 905852 |
| 2025-03-07 | 33.15 | $178.94 | 567929 |
| 2025-03-06 | 32.36 | $178.47 | 658234 |
| 2025-03-05 | 36.41 | $183.13 | 811100 |
| 2025-03-04 | 32.52 | $180.87 | 1.0M |
| 2025-03-03 | 34.46 | $183.06 | 556628 |
| 2025-02-28 | 39.32 | $187.83 | 671900 |
| 2025-02-27 | 34.84 | $185.38 | 367800 |
| 2025-02-26 | 37.90 | $188.20 | 402714 |
| 2025-02-25 | 36.64 | $187.53 | 463500 |
| 2025-02-24 | 38.44 | $189.16 | 644400 |
| 2025-02-21 | 40.14 | $190.65 | 509500 |
| 2025-02-20 | 48.38 | $196.66 | 344250 |
| 2025-02-19 | 52.71 | $199.19 | 333242 |
| 2025-02-18 | 55.07 | $200.47 | 279400 |
| 2025-02-14 | 53.59 | $199.51 | 226556 |
| 2025-02-13 | 53.11 | $199.20 | 393400 |
| 2025-02-12 | 49.84 | $197.12 | 287900 |
| 2025-02-11 | 51.62 | $198.20 | 358925 |
| 2025-02-10 | 54.13 | $199.68 | 313138 |
| 2025-02-07 | 52.84 | $198.80 | 244102 |
| 2025-02-06 | 56.04 | $200.67 | 247315 |
| 2025-02-05 | 56.35 | $200.85 | 223900 |
| 2025-02-04 | 53.85 | $199.01 | 262045 |
| 2025-02-03 | 51.38 | $197.29 | 475516 |
| 2025-01-31 | 54.56 | $199.26 | 304322 |
| 2025-01-30 | 57.02 | $200.71 | 319907 |
| 2025-01-29 | 54.16 | $198.60 | 264135 |
| 2025-01-28 | 54.69 | $198.92 | 254400 |
| 2025-01-27 | 52.93 | $197.62 | 387615 |
| 2025-01-24 | 57.69 | $200.53 | 250300 |
| 2025-01-23 | 58.57 | $201.04 | 265300 |
| 2025-01-22 | 57.60 | $200.23 | 355800 |
| 2025-01-21 | 58.65 | $200.88 | 390700 |
| 2025-01-17 | 54.44 | $197.42 | 352682 |
| 2025-01-16 | 52.75 | $196.14 | 526428 |
| 2025-01-15 | 51.00 | $194.84 | 295900 |
| 2025-01-14 | 46.11 | $191.49 | 851623 |
| 2025-01-13 | 42.53 | $189.29 | 389814 |
| 2025-01-10 | 41.98 | $188.96 | 335021 |
| 2025-01-08 | 46.06 | $192.18 | 269200 |
| 2025-01-07 | 46.38 | $192.42 | 303227 |
| 2025-01-06 | 49.56 | $194.76 | 378000 |
| 2025-01-03 | 48.09 | $193.74 | 278324 |
| 2025-01-02 | 43.07 | $190.50 | 598300 |
| 2024-12-31 | 42.21 | $189.98 | 248336 |
| 2024-12-30 | 42.45 | $190.18 | 328800 |
| 2024-12-27 | 44.69 | $192.10 | 328000 |
| 2024-12-26 | 47.84 | $194.62 | 283031 |
| 2024-12-24 | 46.66 | $193.79 | 182329 |
| 2024-12-23 | 43.88 | $191.87 | 387453 |
| 2024-12-20 | 45.12 | $192.94 | 382600 |
| 2024-12-19 | 41.31 | $190.36 | 615100 |
| 2024-12-18 | 42.02 | $191.02 | 560758 |
| 2024-12-17 | 53.64 | $199.77 | 243139 |
| 2024-12-16 | 57.86 | $202.20 | 469616 |
| 2024-12-13 | 56.21 | $200.98 | 259920 |
| 2024-12-12 | 57.68 | $201.82 | 226600 |
| 2024-12-11 | 60.82 | $203.56 | 219700 |
| 2024-12-10 | 58.41 | $201.61 | 442911 |
| 2024-12-09 | 62.43 | $203.76 | 301074 |
| 2024-12-06 | 66.89 | $205.96 | 292800 |
| 2024-12-05 | 65.74 | $204.87 | 520915 |
| 2024-12-04 | 70.63 | $207.15 | 283000 |
| 2024-12-03 | 68.15 | $204.64 | 209000 |
| 2024-12-02 | 68.77 | $204.92 | 562214 |
| 2024-11-29 | 68.98 | $205.02 | 190400 |
| 2024-11-27 | 68.54 | $204.54 | 215942 |
| 2024-11-26 | 68.88 | $204.72 | 355100 |
| 2024-11-25 | 71.42 | $206.04 | 432138 |
| 2024-11-22 | 69.29 | $203.42 | 292201 |
| 2024-11-21 | 66.17 | $200.00 | 387000 |
| 2024-11-20 | 62.69 | $196.70 | 360279 |
| 2024-11-19 | 61.70 | $195.83 | 386705 |
| 2024-11-18 | 59.75 | $194.15 | 232610 |
| 2024-11-15 | 58.31 | $192.95 | 251430 |
| 2024-11-14 | 63.28 | $195.72 | 498314 |
| 2024-11-13 | 67.54 | $197.88 | 298000 |
| 2024-11-12 | 70.27 | $199.19 | 249051 |
| 2024-11-11 | 75.25 | $201.45 | 251717 |
| 2024-11-08 | 72.60 | $198.20 | 255946 |
| 2024-11-07 | 71.29 | $196.75 | 346500 |
| 2024-11-06 | 70.72 | $196.12 | 668326 |
| 2024-11-05 | 60.17 | $187.36 | 280627 |
| 2024-11-04 | 54.16 | $184.00 | 323400 |
| 2024-11-01 | 53.83 | $183.83 | 150800 |
| 2024-10-31 | 52.39 | $183.09 | 567300 |
| 2024-10-30 | 58.47 | $185.69 | 222600 |
| 2024-10-29 | 58.72 | $185.79 | 270145 |
| 2024-10-28 | 58.52 | $185.67 | 276102 |
| 2024-10-25 | 54.49 | $183.38 | 167815 |
| 2024-10-24 | 55.96 | $184.03 | 276100 |
| 2024-10-23 | 54.66 | $183.30 | 227600 |
| 2024-10-22 | 57.93 | $184.77 | 178528 |
| 2024-10-21 | 60.19 | $185.74 | 179100 |
| 2024-10-18 | 65.24 | $187.77 | 176902 |
| 2024-10-17 | 64.68 | $187.36 | 393700 |
| 2024-10-16 | 65.02 | $187.50 | 407600 |
| 2024-10-15 | 62.27 | $185.49 | 333445 |
| 2024-10-14 | 63.12 | $185.85 | 160128 |
| 2024-10-11 | 61.43 | $184.63 | 190400 |
| 2024-10-10 | 56.50 | $181.44 | 196818 |
| 2024-10-09 | 57.35 | $181.83 | 442500 |
| 2024-10-08 | 55.52 | $180.71 | 591800 |
| 2024-10-07 | 54.86 | $180.31 | 460800 |
| 2024-10-04 | 57.83 | $181.77 | 557400 |
| 2024-10-03 | 53.59 | $179.17 | 607100 |
| 2024-10-02 | 55.19 | $179.96 | 308900 |
| 2024-10-01 | 54.95 | $179.81 | 274613 |
| 2024-09-30 | 59.39 | $181.99 | 389432 |
| 2024-09-27 | 59.07 | $181.77 | 383200 |
| 2024-09-26 | 58.96 | $181.69 | 378631 |
| 2024-09-25 | 57.39 | $180.54 | 305500 |
| 2024-09-24 | 60.29 | $182.06 | 383342 |
| 2024-09-23 | 59.96 | $181.80 | 401706 |
| 2024-09-20 | 59.85 | $181.71 | 349628 |
| 2024-09-19 | 62.02 | $182.92 | 461039 |
| 2024-09-18 | 57.72 | $179.34 | 517409 |
| 2024-09-17 | 57.64 | $179.28 | 367700 |
| 2024-09-16 | 56.50 | $178.36 | 433000 |
| 2024-09-13 | 55.28 | $177.39 | 324723 |
| 2024-09-12 | 51.01 | $174.19 | 290241 |
| 2024-09-11 | 48.36 | $172.38 | 161500 |
| 2024-09-10 | 46.67 | $171.26 | 149100 |
| 2024-09-09 | 46.65 | $171.25 | 200500 |
| 2024-09-06 | 45.05 | $170.15 | 261400 |
| 2024-09-05 | 48.77 | $173.09 | 252038 |
| 2024-09-04 | 49.79 | $173.86 | 272048 |
| 2024-09-03 | 50.68 | $174.54 | 338521 |
| 2024-08-30 | 57.88 | $179.52 | 190500 |
| 2024-08-29 | 56.53 | $178.37 | 200300 |
| 2024-08-28 | 55.14 | $177.21 | 305001 |
| 2024-08-27 | 57.17 | $178.57 | 191040 |
| 2024-08-26 | 58.23 | $179.28 | 246700 |
| 2024-08-23 | 58.89 | $179.73 | 314409 |
| 2024-08-22 | 53.93 | $175.22 | 251038 |
| 2024-08-21 | 56.38 | $176.93 | 189604 |
| 2024-08-20 | 53.62 | $174.57 | 176309 |
| 2024-08-19 | 56.10 | $176.31 | 183336 |
| 2024-08-16 | 53.82 | $174.36 | 177430 |
| 2024-08-15 | 53.41 | $174.01 | 438600 |
| 2024-08-14 | 48.51 | $170.09 | 283011 |
| 2024-08-13 | 48.67 | $170.22 | 236400 |
| 2024-08-12 | 44.68 | $167.25 | 337200 |
| 2024-08-09 | 46.12 | $168.50 | 287150 |
| 2024-08-08 | 46.05 | $168.45 | 318949 |
| 2024-08-07 | 39.92 | $164.05 | 278200 |
| 2024-08-06 | 41.58 | $165.68 | 540906 |
| 2024-08-05 | 39.07 | $163.98 | 645914 |
| 2024-08-02 | 44.37 | $168.95 | 497205 |
| 2024-08-01 | 51.87 | $174.52 | 492100 |
| 2024-07-31 | 60.45 | $179.44 | 626800 |
| 2024-07-30 | 58.44 | $177.93 | 382528 |
| 2024-07-29 | 58.38 | $177.88 | 452510 |
| 2024-07-26 | 60.03 | $178.79 | 633100 |
| 2024-07-25 | 56.45 | $176.01 | 852600 |
| 2024-07-24 | 53.77 | $174.12 | 906633 |
| 2024-07-23 | 62.30 | $178.55 | 1.0M |
| 2024-07-22 | 61.25 | $177.75 | 1.6M |
| 2024-07-19 | 57.81 | $175.30 | 530300 |
| 2024-07-18 | 58.84 | $175.81 | 1.4M |
| 2024-07-17 | 64.79 | $178.57 | 547600 |
| 2024-07-16 | 71.91 | $181.42 | 487530 |
| 2024-07-15 | 66.29 | $176.87 | 423414 |
| 2024-07-12 | 63.13 | $174.82 | 284800 |
| 2024-07-11 | 59.93 | $172.98 | 377331 |
| 2024-07-10 | 51.52 | $169.11 | 204700 |
| 2024-07-09 | 47.61 | $167.66 | 245300 |
| 2024-07-08 | 49.96 | $168.55 | 231606 |
| 2024-07-05 | 48.30 | $167.94 | 241100 |
| 2024-07-03 | 49.87 | $168.55 | 171616 |
| 2024-07-02 | 48.94 | $168.19 | 311200 |
| 2024-07-01 | 47.60 | $167.67 | 266600 |
| 2024-06-28 | 50.30 | $168.79 | 289000 |
| 2024-06-27 | 49.89 | $168.62 | 293212 |
| 2024-06-26 | 47.19 | $167.51 | 195300 |
| 2024-06-25 | 47.43 | $167.62 | 174439 |
| 2024-06-24 | 48.90 | $168.30 | 281258 |
| 2024-06-21 | 47.68 | $167.76 | 268501 |
| 2024-06-20 | 46.92 | $167.42 | 343400 |
| 2024-06-18 | 47.83 | $167.89 | 528037 |
| 2024-06-17 | 47.30 | $167.63 | 245900 |
| 2024-06-14 | 44.77 | $166.41 | 213200 |
| 2024-06-13 | 48.34 | $168.39 | 179002 |
| 2024-06-12 | 51.48 | $169.98 | 227201 |
| 2024-06-11 | 46.52 | $167.59 | 223300 |
| 2024-06-10 | 47.53 | $168.11 | 178600 |
| 2024-06-07 | 45.42 | $167.13 | 192500 |
| 2024-06-06 | 48.08 | $168.55 | 209000 |
| 2024-06-05 | 49.49 | $169.28 | 167300 |
| 2024-06-04 | 44.33 | $166.86 | 299316 |
| 2024-06-03 | 47.72 | $168.63 | 171106 |
| 2024-05-31 | 49.74 | $169.62 | 230928 |
| 2024-05-30 | 48.40 | $168.98 | 356500 |
| 2024-05-29 | 47.59 | $168.59 | 237100 |
| 2024-05-28 | 51.47 | $170.56 | 221860 |
| 2024-05-24 | 52.88 | $171.24 | 183921 |
| 2024-05-23 | 50.04 | $169.76 | 171500 |
| 2024-05-22 | 55.75 | $172.41 | 191345 |
| 2024-05-21 | 58.12 | $173.41 | 151232 |
| 2024-05-20 | 59.52 | $173.99 | 213000 |
| 2024-05-17 | 58.59 | $173.42 | 237444 |
| 2024-05-16 | 58.35 | $173.27 | 196621 |
| 2024-05-15 | 60.96 | $174.44 | 194600 |
| 2024-05-14 | 57.92 | $172.45 | 182430 |
| 2024-05-13 | 55.17 | $170.80 | 212343 |
| 2024-05-10 | 54.81 | $170.59 | 144200 |
| 2024-05-09 | 56.11 | $171.23 | 173400 |
| 2024-05-08 | 53.61 | $169.69 | 157900 |
| 2024-05-07 | 55.36 | $170.59 | 170217 |
| 2024-05-06 | 55.92 | $170.88 | 1.7M |
| 2024-05-03 | 52.12 | $168.48 | 196832 |
| 2024-05-02 | 49.80 | $167.13 | 2.1M |
| 2024-05-01 | 45.04 | $164.58 | 364729 |
| 2024-04-30 | 43.70 | $163.91 | 207248 |
| 2024-04-29 | 49.61 | $167.37 | 280140 |
| 2024-04-26 | 47.95 | $166.51 | 205200 |
| 2024-04-25 | 45.28 | $165.17 | 313922 |
| 2024-04-24 | 46.51 | $165.90 | 245018 |
| 2024-04-23 | 47.15 | $166.28 | 415110 |
| 2024-04-22 | 41.67 | $163.53 | 459147 |
| 2024-04-19 | 37.86 | $161.82 | 411800 |
| 2024-04-18 | 38.10 | $161.99 | 276400 |
| 2024-04-17 | 38.44 | $162.25 | 269619 |
| 2024-04-16 | 40.25 | $163.60 | 321928 |
| 2024-04-15 | 41.05 | $164.19 | 567600 |
| 2024-04-12 | 45.49 | $167.24 | 230841 |
| 2024-04-11 | 50.84 | $170.36 | 260900 |
| 2024-04-10 | 49.05 | $169.38 | 288100 |
| 2024-04-09 | 56.02 | $172.91 | 177130 |
| 2024-04-08 | 55.54 | $172.63 | 267300 |
| 2024-04-05 | 54.01 | $171.72 | 402600 |
| 2024-04-04 | 51.24 | $170.15 | 464400 |
| 2024-04-03 | 55.04 | $172.05 | 303932 |
| 2024-04-02 | 53.60 | $171.21 | 310509 |
| 2024-04-01 | 58.98 | $173.72 | 382304 |
| 2024-03-28 | 62.67 | $175.27 | 334713 |
| 2024-03-27 | 62.15 | $174.91 | 308100 |
| 2024-03-26 | 58.13 | $172.31 | 286309 |
| 2024-03-25 | 58.09 | $172.29 | 232307 |
| 2024-03-22 | 57.83 | $172.12 | 273343 |
| 2024-03-21 | 62.58 | $174.27 | 260375 |
| 2024-03-20 | 60.06 | $172.53 | 309532 |
| 2024-03-19 | 55.01 | $169.48 | 352600 |
| 2024-03-18 | 53.41 | $168.61 | 270608 |
| 2024-03-15 | 54.17 | $168.97 | 205961 |
| 2024-03-14 | 54.53 | $169.15 | 343404 |
| 2024-03-13 | 59.78 | $171.61 | 369242 |
| 2024-03-12 | 59.17 | $171.21 | 329800 |
| 2024-03-11 | 58.47 | $170.74 | 441000 |
| 2024-03-08 | 60.81 | $171.85 | 510400 |
| 2024-03-07 | 61.85 | $172.34 | 607201 |
| 2024-03-06 | 60.14 | $171.04 | 240400 |
| 2024-03-05 | 57.80 | $169.35 | 260819 |
| 2024-03-04 | 62.25 | $171.52 | 278823 |
| 2024-03-01 | 62.23 | $171.50 | 339300 |
| 2024-02-29 | 60.24 | $169.94 | 395012 |
| 2024-02-28 | 59.04 | $169.03 | 261600 |
| 2024-02-27 | 60.33 | $169.71 | 235400 |
| 2024-02-26 | 58.51 | $168.27 | 236921 |
| 2024-02-23 | 57.84 | $167.75 | 425700 |
| 2024-02-22 | 57.13 | $167.18 | 221916 |
| 2024-02-21 | 54.26 | $164.96 | 328622 |
| 2024-02-20 | 55.73 | $165.88 | 199409 |
| 2024-02-16 | 59.04 | $167.89 | 400300 |
| 2024-02-15 | 61.72 | $169.43 | 449924 |
| 2024-02-14 | 58.54 | $166.69 | 405710 |
| 2024-02-13 | 54.07 | $163.30 | 307458 |
| 2024-02-12 | 63.62 | $168.26 | 389529 |
| 2024-02-09 | 61.40 | $166.56 | 257049 |
| 2024-02-08 | 58.63 | $164.60 | 398800 |
| 2024-02-07 | 55.33 | $162.47 | 353600 |
| 2024-02-06 | 54.45 | $161.93 | 481645 |
| 2024-02-05 | 52.19 | $160.56 | 397900 |
| 2024-02-02 | 56.09 | $162.58 | 420825 |
| 2024-02-01 | 55.94 | $162.48 | 423100 |
| 2024-01-31 | 52.60 | $160.38 | 348900 |
| 2024-01-30 | 59.87 | $163.93 | 318911 |
| 2024-01-29 | 62.27 | $164.97 | 512200 |
| 2024-01-26 | 58.09 | $162.24 | 281100 |
| 2024-01-25 | 57.70 | $162.00 | 293649 |
| 2024-01-24 | 56.42 | $161.21 | 443207 |
| 2024-01-23 | 58.87 | $162.36 | 309647 |
| 2024-01-22 | 59.60 | $162.70 | 384500 |
| 2024-01-19 | 55.97 | $160.31 | 332400 |
| 2024-01-18 | 52.93 | $158.50 | 242234 |
| 2024-01-17 | 51.12 | $157.48 | 394635 |
| 2024-01-16 | 53.41 | $158.68 | 388904 |
| 2024-01-12 | 56.00 | $159.98 | 196700 |
| 2024-01-11 | 57.03 | $160.49 | 394537 |
| 2024-01-10 | 58.59 | $161.27 | 321924 |
| 2024-01-09 | 57.79 | $160.70 | 703800 |
| 2024-01-08 | 59.70 | $161.69 | 261800 |
| 2024-01-05 | 55.40 | $158.65 | 287705 |
| 2024-01-04 | 55.17 | $158.50 | 393520 |
| 2024-01-03 | 55.35 | $158.60 | 515300 |
| 2024-01-02 | 63.07 | $162.63 | 811300 |
| 2023-12-29 | 67.01 | $164.42 | 382700 |
| 2023-12-28 | 71.67 | $166.38 | 258300 |
| 2023-12-27 | 71.84 | $166.45 | 890000 |
| 2023-12-26 | 71.47 | $166.05 | 503100 |
| 2023-12-22 | 70.02 | $164.48 | 288888 |
| 2023-12-21 | 69.15 | $163.57 | 307249 |
| 2023-12-20 | 66.26 | $160.73 | 486632 |
| 2023-12-19 | 75.25 | $164.54 | 413400 |
| 2023-12-18 | 73.19 | $162.27 | 444218 |
| 2023-12-15 | 72.79 | $161.85 | 3.5M |
| 2023-12-14 | 75.71 | $163.00 | 701809 |
| 2023-12-13 | 72.23 | $159.21 | 734016 |
| 2023-12-12 | 67.14 | $154.91 | 228608 |
| 2023-12-11 | 67.09 | $154.87 | 319213 |
| 2023-12-08 | 66.19 | $154.18 | 1.2M |
| 2023-12-07 | 64.63 | $153.01 | 867400 |
| 2023-12-06 | 63.38 | $152.09 | 774100 |
| 2023-12-05 | 63.89 | $152.31 | 803200 |
| 2023-12-04 | 67.93 | $154.00 | 1.5M |
| 2023-12-01 | 66.92 | $153.14 | 324802 |
| 2023-11-30 | 61.98 | $149.41 | 313100 |
| 2023-11-29 | 60.91 | $148.69 | 383971 |
| 2023-11-28 | 58.91 | $147.38 | 191617 |
| 2023-11-27 | 59.35 | $147.58 | 251100 |
| 2023-11-24 | 59.24 | $147.50 | 142000 |
| 2023-11-22 | 58.47 | $146.95 | 540000 |
| 2023-11-21 | 57.09 | $145.97 | 450829 |
| 2023-11-20 | 59.34 | $147.15 | 260438 |
| 2023-11-17 | 57.99 | $146.14 | 241700 |
| 2023-11-16 | 55.91 | $144.62 | 256019 |
| 2023-11-15 | 59.04 | $146.33 | 324300 |
| 2023-11-14 | 58.33 | $145.78 | 661900 |
| 2023-11-13 | 48.84 | $139.62 | 421700 |
| 2023-11-10 | 49.00 | $139.71 | 459744 |
| 2023-11-09 | 46.04 | $138.07 | 429308 |
| 2023-11-08 | 49.23 | $140.00 | 286314 |
| 2023-11-07 | 50.74 | $140.87 | 243507 |
| 2023-11-06 | 49.73 | $140.27 | 354700 |
| 2023-11-03 | 52.24 | $141.75 | 363900 |
| 2023-11-02 | 46.51 | $138.44 | 291900 |
| 2023-11-01 | 39.61 | $135.12 | 416041 |
| 2023-10-31 | 37.82 | $134.34 | 373000 |
| 2023-10-30 | 35.03 | $133.15 | 718620 |
| 2023-10-27 | 32.41 | $132.07 | 590248 |
| 2023-10-26 | 34.20 | $133.55 | 533147 |
| 2023-10-25 | 34.04 | $133.48 | 376600 |
| 2023-10-24 | 37.80 | $136.42 | 510211 |
| 2023-10-23 | 34.72 | $135.10 | 511233 |
| 2023-10-20 | 36.20 | $136.25 | 377301 |
| 2023-10-19 | 38.70 | $138.08 | 615919 |
| 2023-10-18 | 41.65 | $140.06 | 306800 |
| 2023-10-17 | 47.60 | $143.48 | 1.6M |
| 2023-10-16 | 44.61 | $142.12 | 412800 |
| 2023-10-13 | 38.91 | $139.78 | 240022 |
| 2023-10-12 | 41.18 | $141.10 | 214825 |
| 2023-10-11 | 46.74 | $143.93 | 238600 |
| 2023-10-10 | 46.30 | $143.75 | 191540 |
| 2023-10-09 | 42.43 | $142.20 | 223060 |
| 2023-10-06 | 40.02 | $141.29 | 439000 |
| 2023-10-05 | 34.86 | $139.48 | 285000 |
| 2023-10-04 | 35.02 | $139.58 | 394800 |
| 2023-10-03 | 32.67 | $138.77 | 545108 |
| 2023-10-02 | 37.03 | $141.55 | 382500 |
| 2023-09-29 | 40.31 | $143.33 | 242800 |
| 2023-09-28 | 40.89 | $143.63 | 228516 |
| 2023-09-27 | 38.07 | $142.63 | 322300 |
| 2023-09-26 | 34.32 | $141.37 | 274200 |
| 2023-09-25 | 37.51 | $143.23 | 283822 |
| 2023-09-22 | 36.18 | $142.79 | 282509 |
| 2023-09-21 | 36.36 | $142.90 | 255631 |
| 2023-09-20 | 41.56 | $145.75 | 229541 |
| 2023-09-19 | 44.19 | $147.00 | 198129 |
| 2023-09-18 | 45.10 | $147.42 | 177500 |
| 2023-09-15 | 46.87 | $148.23 | 293800 |
| 2023-09-14 | 50.01 | $149.59 | 166000 |
| 2023-09-13 | 46.32 | $148.12 | 175100 |
| 2023-09-12 | 48.81 | $149.19 | 125806 |
| 2023-09-11 | 49.54 | $149.50 | 227208 |
| 2023-09-08 | 47.94 | $148.83 | 196915 |
| 2023-09-07 | 48.24 | $148.97 | 318443 |
| 2023-09-06 | 50.21 | $149.88 | 309500 |
| 2023-09-05 | 51.40 | $150.42 | 334600 |
| 2023-09-01 | 56.58 | $152.63 | 425913 |
| 2023-08-31 | 53.54 | $151.12 | 326900 |
| 2023-08-30 | 52.98 | $150.85 | 261000 |
| 2023-08-29 | 51.22 | $150.00 | 214941 |
| 2023-08-28 | 45.87 | $147.63 | 232600 |
| 2023-08-25 | 43.19 | $146.56 | 226600 |
| 2023-08-24 | 41.31 | $145.83 | 248900 |
| 2023-08-23 | 45.31 | $147.88 | 186416 |
| 2023-08-22 | 40.34 | $146.02 | 358726 |
| 2023-08-21 | 41.49 | $146.62 | 215001 |
| 2023-08-18 | 40.71 | $146.33 | 334619 |
| 2023-08-17 | 38.76 | $145.60 | 857100 |
| 2023-08-16 | 42.00 | $147.40 | 223107 |
| 2023-08-15 | 45.24 | $149.02 | 197711 |
| 2023-08-14 | 49.57 | $150.95 | 231331 |
| 2023-08-11 | 49.04 | $150.73 | 198412 |
| 2023-08-10 | 49.31 | $150.85 | 254600 |
| 2023-08-09 | 49.91 | $151.13 | 215659 |
| 2023-08-08 | 53.15 | $152.60 | 189500 |
| 2023-08-07 | 56.35 | $153.95 | 158730 |
| 2023-08-04 | 55.48 | $153.49 | 236901 |
| 2023-08-03 | 56.01 | $153.72 | 188600 |
| 2023-08-02 | 56.99 | $154.16 | 367424 |
| 2023-08-01 | 63.58 | $156.89 | 230530 |
| 2023-07-31 | 65.54 | $157.63 | 220900 |
| 2023-07-28 | 63.29 | $156.08 | 163100 |
| 2023-07-27 | 59.59 | $153.78 | 256900 |
| 2023-07-26 | 65.07 | $155.80 | 187022 |
| 2023-07-25 | 63.90 | $155.05 | 206923 |
| 2023-07-24 | 63.73 | $154.94 | 254938 |
| 2023-07-21 | 63.64 | $154.88 | 253700 |
| 2023-07-20 | 64.19 | $155.10 | 280616 |
| 2023-07-19 | 68.71 | $156.88 | 288728 |
| 2023-07-18 | 67.94 | $156.24 | 339846 |
| 2023-07-17 | 65.82 | $154.55 | 355400 |
| 2023-07-14 | 63.91 | $153.12 | 245031 |
| 2023-07-13 | 67.58 | $154.58 | 399400 |
| 2023-07-12 | 65.35 | $152.86 | 276600 |
| 2023-07-11 | 63.77 | $151.71 | 205081 |
| 2023-07-10 | 60.78 | $149.69 | 399600 |
| 2023-07-07 | 56.98 | $147.41 | 216100 |
| 2023-07-06 | 54.50 | $146.06 | 416700 |
| 2023-07-05 | 59.58 | $148.16 | 283928 |
| 2023-07-03 | 62.92 | $149.42 | 149625 |
| 2023-06-30 | 61.97 | $148.83 | 210800 |
| 2023-06-29 | 60.29 | $147.80 | 226500 |
| 2023-06-28 | 59.22 | $147.16 | 223209 |
| 2023-06-27 | 58.10 | $146.49 | 192900 |
| 2023-06-26 | 53.64 | $144.02 | 302603 |
| 2023-06-23 | 53.08 | $143.73 | 229200 |
| 2023-06-22 | 57.28 | $145.59 | 248000 |
| 2023-06-21 | 58.89 | $146.27 | 288809 |
| 2023-06-20 | 60.88 | $147.10 | 332100 |
| 2023-06-16 | 63.41 | $148.13 | 243801 |
| 2023-06-15 | 65.54 | $148.98 | 489104 |
| 2023-06-14 | 63.32 | $147.37 | 1.2M |
| 2023-06-13 | 65.21 | $148.13 | 383400 |
| 2023-06-12 | 62.71 | $146.33 | 189400 |
| 2023-06-09 | 60.98 | $145.16 | 279205 |
| 2023-06-08 | 62.80 | $145.93 | 273446 |
| 2023-06-07 | 62.85 | $145.95 | 201600 |
| 2023-06-06 | 61.50 | $144.95 | 335400 |
| 2023-06-05 | 57.65 | $142.31 | 422050 |
| 2023-06-02 | 60.02 | $143.41 | 379422 |
| 2023-06-01 | 53.15 | $139.29 | 276100 |
| 2023-05-31 | 50.27 | $137.83 | 331942 |
| 2023-05-30 | 52.62 | $138.95 | 233100 |
| 2023-05-26 | 52.53 | $138.90 | 390200 |
| 2023-05-25 | 48.15 | $136.67 | 265600 |
| 2023-05-24 | 49.57 | $137.40 | 208019 |
| 2023-05-23 | 52.10 | $138.66 | 201123 |
| 2023-05-22 | 54.54 | $139.83 | 286906 |
| 2023-05-19 | 51.67 | $138.27 | 278235 |
| 2023-05-18 | 53.72 | $139.26 | 250345 |
| 2023-05-17 | 51.31 | $137.96 | 310945 |
| 2023-05-16 | 45.47 | $135.15 | 208413 |
| 2023-05-15 | 50.28 | $137.51 | 196022 |
| 2023-05-12 | 46.33 | $135.78 | 148235 |
| 2023-05-11 | 47.21 | $136.21 | 175000 |
| 2023-05-10 | 48.74 | $136.95 | 202305 |
| 2023-05-09 | 47.50 | $136.38 | 225100 |
| 2023-05-08 | 47.94 | $136.61 | 296112 |
| 2023-05-05 | 47.62 | $136.45 | 149527 |
| 2023-05-04 | 40.92 | $133.38 | 326300 |
| 2023-05-03 | 43.48 | $134.87 | 193900 |
| 2023-05-02 | 43.37 | $134.82 | 309822 |
| 2023-05-01 | 47.89 | $137.30 | 206917 |
| 2023-04-28 | 47.68 | $137.20 | 476100 |
| 2023-04-27 | 45.39 | $136.10 | 219000 |
| 2023-04-26 | 40.96 | $134.11 | 286046 |
| 2023-04-25 | 42.34 | $134.95 | 194323 |
| 2023-04-24 | 48.52 | $138.30 | 298900 |
| 2023-04-21 | 49.17 | $138.62 | 233730 |
| 2023-04-20 | 49.11 | $138.59 | 275246 |
| 2023-04-19 | 51.03 | $139.58 | 146700 |
| 2023-04-18 | 50.72 | $139.41 | 289400 |
| 2023-04-17 | 51.01 | $139.57 | 377741 |
| 2023-04-14 | 48.65 | $138.23 | 173200 |
| 2023-04-13 | 50.25 | $139.16 | 154500 |
| 2023-04-12 | 47.53 | $137.61 | 149007 |
| 2023-04-11 | 49.21 | $138.63 | 198800 |
| 2023-04-10 | 47.48 | $137.63 | 303600 |
| 2023-04-06 | 45.08 | $136.28 | 259800 |
| 2023-04-05 | 44.90 | $136.18 | 186400 |
| 2023-04-04 | 47.22 | $137.78 | 402300 |
| 2023-04-03 | 50.28 | $139.77 | 245300 |
| 2023-03-31 | 50.96 | $140.20 | 251605 |
| 2023-03-30 | 46.55 | $137.43 | 376600 |
| 2023-03-29 | 45.83 | $137.00 | 295814 |
| 2023-03-28 | 42.39 | $134.99 | 235500 |
| 2023-03-27 | 42.43 | $135.02 | 228900 |
| 2023-03-24 | 40.28 | $133.76 | 320820 |
| 2023-03-23 | 40.04 | $133.62 | 219900 |
| 2023-03-22 | 40.49 | $134.03 | 193200 |
| 2023-03-21 | 44.71 | $137.70 | 275739 |
| 2023-03-20 | 40.01 | $134.80 | 282500 |
| 2023-03-17 | 37.72 | $133.48 | 298700 |
| 2023-03-16 | 41.12 | $136.49 | 538908 |
| 2023-03-15 | 37.40 | $134.40 | 390400 |
| 2023-03-14 | 39.71 | $136.42 | 305544 |
| 2023-03-13 | 35.48 | $134.16 | 468100 |
| 2023-03-10 | 37.29 | $135.81 | 383404 |
| 2023-03-09 | 42.82 | $140.20 | 222900 |
| 2023-03-08 | 49.13 | $144.20 | 198300 |
| 2023-03-07 | 49.24 | $144.26 | 203500 |
| 2023-03-06 | 52.16 | $145.94 | 179900 |
| 2023-03-03 | 55.59 | $147.78 | 190700 |
| 2023-03-02 | 51.91 | $145.53 | 163943 |
| 2023-03-01 | 50.85 | $144.91 | 229400 |
| 2023-02-28 | 50.58 | $144.75 | 163311 |
| 2023-02-27 | 50.68 | $144.81 | 211000 |
| 2023-02-24 | 50.03 | $144.39 | 200917 |
| 2023-02-23 | 52.40 | $145.91 | 197000 |
| 2023-02-22 | 51.41 | $145.22 | 1.0M |
| 2023-02-21 | 50.63 | $144.67 | 226200 |
| 2023-02-17 | 56.97 | $148.70 | 189600 |
| 2023-02-16 | 58.07 | $149.34 | 242700 |
| 2023-02-15 | 61.44 | $151.26 | 549100 |
| 2023-02-14 | 58.70 | $148.95 | 201000 |
| 2023-02-13 | 57.78 | $148.21 | 163201 |
| 2023-02-10 | 55.51 | $146.41 | 298830 |
| 2023-02-09 | 56.16 | $146.82 | 207314 |
| 2023-02-08 | 59.77 | $149.03 | 195200 |
| 2023-02-07 | 62.70 | $150.72 | 291300 |
| 2023-02-06 | 61.11 | $149.23 | 178836 |
| 2023-02-03 | 64.39 | $151.10 | 277446 |
| 2023-02-02 | 67.97 | $153.03 | 408522 |
| 2023-02-01 | 64.94 | $149.87 | 337200 |
| 2023-01-31 | 62.12 | $147.26 | 221914 |
| 2023-01-30 | 58.03 | $143.92 | 267800 |
| 2023-01-27 | 62.16 | $146.08 | 238600 |
| 2023-01-26 | 60.62 | $144.83 | 248900 |
| 2023-01-25 | 58.75 | $143.37 | 171010 |
| 2023-01-24 | 58.41 | $143.10 | 204700 |
| 2023-01-23 | 59.67 | $143.82 | 220014 |
| 2023-01-20 | 56.92 | $141.59 | 289600 |
| 2023-01-19 | 52.72 | $138.53 | 408541 |
| 2023-01-18 | 55.55 | $140.21 | 215036 |
| 2023-01-17 | 59.38 | $142.34 | 332451 |
| 2023-01-13 | 59.17 | $142.17 | 217500 |
| 2023-01-12 | 57.97 | $141.20 | 204900 |
| 2023-01-11 | 55.86 | $139.54 | 246000 |
| 2023-01-10 | 52.98 | $137.40 | 219424 |
| 2023-01-09 | 50.56 | $135.72 | 292729 |
| 2023-01-06 | 49.52 | $135.01 | 228201 |
| 2023-01-05 | 45.21 | $132.21 | 240200 |
| 2023-01-04 | 47.83 | $134.10 | 308900 |
| 2023-01-03 | 44.60 | $132.10 | 478000 |
| 2022-12-30 | 45.62 | $132.86 | 466846 |
| 2022-12-29 | 46.04 | $133.18 | 631102 |
| 2022-12-28 | 40.66 | $129.87 | 494604 |
| 2022-12-27 | 43.06 | $131.82 | 798500 |
| 2022-12-23 | 44.10 | $132.64 | 339037 |
| 2022-12-22 | 43.40 | $132.20 | 543700 |
| 2022-12-21 | 46.64 | $134.77 | 503500 |
| 2022-12-20 | 43.18 | $132.56 | 1.0M |
| 2022-12-19 | 42.07 | $131.87 | 444700 |
| 2022-12-16 | 44.67 | $134.03 | 1.3M |
| 2022-12-15 | 46.43 | $135.42 | 375700 |
| 2022-12-14 | 51.47 | $139.07 | 299400 |
| 2022-12-13 | 52.44 | $139.72 | 453400 |
| 2022-12-12 | 50.81 | $138.51 | 434500 |
| 2022-12-09 | 47.86 | $136.41 | 344200 |
| 2022-12-08 | 49.87 | $137.90 | 315802 |
| 2022-12-07 | 47.87 | $136.47 | 326644 |
| 2022-12-06 | 48.37 | $136.86 | 278400 |
| 2022-12-05 | 51.28 | $139.09 | 389238 |
| 2022-12-02 | 57.64 | $143.40 | 261403 |
| 2022-12-01 | 57.27 | $143.08 | 409618 |
| 2022-11-30 | 57.17 | $142.99 | 369639 |
| 2022-11-29 | 52.05 | $138.71 | 248500 |
| 2022-11-28 | 51.69 | $138.43 | 443800 |
| 2022-11-25 | 55.49 | $141.13 | 138602 |
| 2022-11-23 | 55.11 | $140.80 | 225800 |
| 2022-11-22 | 54.22 | $140.02 | 351700 |
| 2022-11-21 | 52.02 | $138.11 | 387700 |
| 2022-11-18 | 53.39 | $139.18 | 277427 |
| 2022-11-17 | 52.71 | $138.57 | 274135 |
| 2022-11-16 | 54.64 | $140.14 | 378000 |
| 2022-11-15 | 58.58 | $143.17 | 355200 |
| 2022-11-14 | 56.09 | $140.66 | 353100 |
| 2022-11-11 | 58.68 | $142.60 | 304115 |
| 2022-11-10 | 56.72 | $140.60 | 1.9M |
| 2022-11-09 | 45.66 | $131.54 | 439727 |
| 2022-11-08 | 50.60 | $135.18 | 514500 |
| 2022-11-07 | 49.99 | $134.75 | 652400 |
| 2022-11-04 | 48.92 | $133.98 | 516513 |
| 2022-11-03 | 47.65 | $133.06 | 416904 |
| 2022-11-02 | 48.65 | $133.86 | 422538 |
| 2022-11-01 | 54.92 | $138.45 | 273900 |
| 2022-10-31 | 54.36 | $137.99 | 1.4M |
| 2022-10-28 | 54.84 | $138.33 | 343400 |
| 2022-10-27 | 52.03 | $135.95 | 1.1M |
| 2022-10-26 | 51.79 | $135.75 | 260400 |
| 2022-10-25 | 51.75 | $135.71 | 319000 |
| 2022-10-24 | 47.13 | $131.83 | 423839 |
| 2022-10-21 | 46.75 | $131.53 | 436400 |
| 2022-10-20 | 43.58 | $129.02 | 288147 |
| 2022-10-19 | 44.80 | $130.23 | 565700 |
| 2022-10-18 | 47.50 | $132.81 | 352120 |
| 2022-10-17 | 45.20 | $130.92 | 494333 |
| 2022-10-14 | 39.56 | $126.68 | 282627 |
| 2022-10-13 | 43.16 | $130.29 | 409500 |
| 2022-10-12 | 39.98 | $128.08 | 351239 |
| 2022-10-11 | 40.10 | $128.20 | 608700 |
| 2022-10-10 | 40.70 | $128.85 | 553600 |
| 2022-10-07 | 42.04 | $130.29 | 370900 |
| 2022-10-06 | 46.38 | $134.62 | 415028 |
| 2022-10-05 | 47.25 | $135.43 | 375114 |
| 2022-10-04 | 47.91 | $136.06 | 320318 |
| 2022-10-03 | 40.75 | $130.34 | 507312 |
| 2022-09-30 | 36.03 | $127.11 | 479200 |
| 2022-09-29 | 36.76 | $127.95 | 535200 |
| 2022-09-28 | 39.54 | $131.05 | 939300 |
| 2022-09-27 | 33.42 | $127.09 | 547800 |
| 2022-09-26 | 32.22 | $126.36 | 1.0M |
| 2022-09-23 | 33.94 | $128.51 | 865300 |
| 2022-09-22 | 36.77 | $131.80 | 554400 |
| 2022-09-21 | 40.19 | $135.32 | 216500 |
| 2022-09-20 | 42.45 | $137.44 | 258200 |
| 2022-09-19 | 45.00 | $139.69 | 288000 |
| 2022-09-16 | 43.37 | $138.56 | 325412 |
| 2022-09-15 | 46.28 | $141.09 | 346438 |
| 2022-09-14 | 47.67 | $142.25 | 273602 |
| 2022-09-13 | 46.84 | $141.62 | 251300 |
| 2022-09-12 | 54.52 | $147.56 | 236800 |
| 2022-09-09 | 52.41 | $145.87 | 124600 |
| 2022-09-08 | 48.19 | $142.74 | 443800 |
| 2022-09-07 | 45.65 | $141.01 | 213300 |
| 2022-09-06 | 40.76 | $137.94 | 251500 |
| 2022-09-02 | 41.94 | $138.95 | 282310 |
| 2022-09-01 | 42.97 | $139.83 | 338800 |
| 2022-08-31 | 45.25 | $141.73 | 363900 |
| 2022-08-30 | 46.08 | $142.41 | 308100 |
| 2022-08-29 | 48.34 | $144.24 | 336444 |
| 2022-08-26 | 49.95 | $145.50 | 204936 |
| 2022-08-25 | 57.12 | $150.51 | 267900 |
| 2022-08-24 | 53.65 | $147.76 | 212500 |
| 2022-08-23 | 52.08 | $146.59 | 892400 |
| 2022-08-22 | 51.81 | $146.38 | 217343 |
| 2022-08-19 | 56.73 | $149.69 | 370735 |
| 2022-08-18 | 62.37 | $153.00 | 185000 |
| 2022-08-17 | 61.72 | $152.41 | 365500 |
| 2022-08-16 | 66.72 | $155.13 | 244802 |
| 2022-08-15 | 66.61 | $155.01 | 526700 |
| 2022-08-12 | 66.21 | $154.57 | 248000 |
| 2022-08-11 | 63.51 | $151.72 | 414609 |
| 2022-08-10 | 63.50 | $151.71 | 297941 |
| 2022-08-09 | 58.37 | $146.83 | 366500 |
| 2022-08-08 | 62.49 | $149.24 | 332440 |
| 2022-08-05 | 61.11 | $147.96 | 240125 |
| 2022-08-04 | 60.00 | $146.95 | 256600 |
| 2022-08-03 | 60.40 | $147.20 | 343700 |
| 2022-08-02 | 57.69 | $144.70 | 1.1M |
| 2022-08-01 | 57.71 | $144.71 | 374700 |
| 2022-07-29 | 57.59 | $144.60 | 250619 |
| 2022-07-28 | 56.08 | $143.14 | 442951 |
| 2022-07-27 | 53.86 | $141.06 | 280030 |
| 2022-07-26 | 49.73 | $137.51 | 241500 |
| 2022-07-25 | 52.15 | $139.45 | 313800 |
| 2022-07-22 | 51.83 | $139.17 | 277909 |
| 2022-07-21 | 55.04 | $141.73 | 241900 |
| 2022-07-20 | 53.95 | $140.70 | 561112 |
| 2022-07-19 | 51.13 | $138.12 | 267739 |
| 2022-07-18 | 45.83 | $133.79 | 439500 |
| 2022-07-15 | 45.97 | $133.92 | 512429 |
| 2022-07-14 | 42.32 | $131.13 | 388112 |
| 2022-07-13 | 44.09 | $132.87 | 409835 |
| 2022-07-12 | 44.28 | $133.06 | 304544 |
| 2022-07-11 | 45.09 | $133.89 | 608500 |
| 2022-07-08 | 47.69 | $136.49 | 353519 |
| 2022-07-07 | 48.04 | $136.83 | 362700 |
| 2022-07-06 | 44.20 | $133.42 | 379838 |
| 2022-07-05 | 45.24 | $134.54 | 516600 |
| 2022-07-01 | 43.53 | $133.03 | 360525 |
| 2022-06-30 | 41.31 | $131.10 | 511626 |
| 2022-06-29 | 42.77 | $132.86 | 636200 |
| 2022-06-28 | 43.78 | $134.07 | 417105 |
| 2022-06-27 | 46.15 | $136.85 | 583100 |
| 2022-06-24 | 46.28 | $137.00 | 431612 |
| 2022-06-23 | 41.64 | $132.50 | 670603 |
| 2022-06-22 | 39.49 | $130.55 | 493100 |
| 2022-06-21 | 39.54 | $130.62 | 617600 |
| 2022-06-17 | 37.41 | $128.63 | 651706 |
| 2022-06-16 | 35.16 | $126.57 | 698019 |
| 2022-06-15 | 39.43 | $133.12 | 492602 |
| 2022-06-14 | 36.79 | $130.75 | 760719 |
| 2022-06-13 | 37.03 | $131.12 | 657026 |
| 2022-06-10 | 42.33 | $138.61 | 795020 |
| 2022-06-09 | 46.12 | $143.14 | 343575 |
| 2022-06-08 | 49.63 | $146.90 | 397200 |
| 2022-06-07 | 51.29 | $148.59 | 1.4M |
| 2022-06-06 | 49.28 | $146.48 | 666400 |
| 2022-06-03 | 48.77 | $145.95 | 388406 |
| 2022-06-02 | 50.59 | $147.96 | 405900 |
| 2022-06-01 | 46.51 | $143.64 | 358406 |
| 2022-05-31 | 47.51 | $144.79 | 472403 |
| 2022-05-27 | 49.25 | $146.80 | 330500 |
| 2022-05-26 | 45.49 | $142.82 | 478502 |
| 2022-05-25 | 41.79 | $139.23 | 432000 |
| 2022-05-24 | 38.68 | $136.40 | 438930 |
| 2022-05-23 | 41.02 | $139.58 | 681300 |
| 2022-05-20 | 39.56 | $138.25 | 735200 |
| 2022-05-19 | 39.70 | $138.45 | 850137 |
| 2022-05-18 | 38.78 | $137.55 | 723300 |
| 2022-05-17 | 42.46 | $142.90 | 578021 |
| 2022-05-16 | 38.28 | $138.88 | 1.1M |
| 2022-05-13 | 39.46 | $140.62 | 549800 |
| 2022-05-12 | 33.18 | $135.03 | 627425 |
| 2022-05-11 | 30.90 | $133.16 | 506500 |
| 2022-05-10 | 32.99 | $136.81 | 595655 |
| 2022-05-09 | 33.04 | $136.91 | 866912 |
| 2022-05-06 | 37.67 | $144.26 | 620900 |
| 2022-05-05 | 39.95 | $147.42 | 461344 |
| 2022-05-04 | 45.75 | $154.37 | 539545 |
| 2022-05-03 | 41.09 | $150.38 | 434380 |
| 2022-05-02 | 40.46 | $149.86 | 583800 |
| 2022-04-29 | 38.32 | $148.10 | 612628 |
| 2022-04-28 | 42.14 | $152.78 | 618693 |
| 2022-04-27 | 38.35 | $149.74 | 558932 |
| 2022-04-26 | 38.56 | $150.01 | 500945 |
| 2022-04-25 | 43.04 | $155.33 | 571500 |
| 2022-04-22 | 41.12 | $153.76 | 506519 |
| 2022-04-21 | 44.74 | $157.74 | 346300 |
| 2022-04-20 | 49.05 | $161.92 | 261632 |
| 2022-04-19 | 49.70 | $162.52 | 443030 |
| 2022-04-18 | 45.05 | $158.50 | 275927 |
| 2022-04-14 | 46.67 | $160.09 | 268400 |
| 2022-04-13 | 48.80 | $162.12 | 230633 |
| 2022-04-12 | 44.65 | $158.61 | 407500 |
| 2022-04-11 | 44.65 | $158.61 | 217325 |
| 2022-04-08 | 45.72 | $159.73 | 381200 |
| 2022-04-07 | 46.65 | $160.72 | 800913 |
| 2022-04-06 | 47.22 | $161.33 | 811000 |
| 2022-04-05 | 49.88 | $164.15 | 476940 |
| 2022-04-04 | 54.21 | $168.36 | 514800 |
| 2022-04-01 | 53.12 | $167.17 | 899300 |
| 2022-03-31 | 51.73 | $165.66 | 546045 |
| 2022-03-30 | 53.82 | $167.74 | 434400 |
| 2022-03-29 | 57.07 | $170.83 | 1.1M |
| 2022-03-28 | 52.99 | $166.16 | 459400 |
| 2022-03-25 | 52.17 | $165.27 | 274400 |
| 2022-03-24 | 52.59 | $165.70 | 200814 |
| 2022-03-23 | 50.74 | $163.60 | 221715 |
| 2022-03-22 | 53.44 | $166.46 | 180400 |
| 2022-03-21 | 51.36 | $164.04 | 255600 |
| 2022-03-18 | 52.48 | $165.26 | 378455 |
| 2022-03-17 | 50.20 | $162.56 | 293500 |
| 2022-03-16 | 47.46 | $159.48 | 420400 |
| 2022-03-15 | 41.90 | $153.84 | 417445 |
| 2022-03-14 | 38.96 | $151.14 | 464304 |
| 2022-03-11 | 41.45 | $154.52 | 278000 |
| 2022-03-10 | 43.93 | $157.66 | 373542 |
| 2022-03-09 | 44.35 | $158.18 | 483000 |
| 2022-03-08 | 39.04 | $153.16 | 761955 |
| 2022-03-07 | 38.19 | $152.40 | 704520 |
| 2022-03-04 | 42.40 | $158.11 | 442237 |
| 2022-03-03 | 45.08 | $161.34 | 328435 |
| 2022-03-02 | 48.04 | $164.67 | 410700 |
| 2022-03-01 | 44.75 | $161.50 | 1.6M |
| 2022-02-28 | 47.26 | $164.30 | 502700 |
| 2022-02-25 | 46.27 | $163.33 | 363100 |
| 2022-02-24 | 42.27 | $159.56 | 651217 |
| 2022-02-23 | 36.87 | $155.01 | 412905 |
| 2022-02-22 | 39.51 | $158.43 | 633820 |
| 2022-02-18 | 41.53 | $160.88 | 394000 |
| 2022-02-17 | 43.38 | $163.03 | 255400 |
| 2022-02-16 | 47.95 | $167.87 | 410600 |
| 2022-02-15 | 48.20 | $168.12 | 301800 |
| 2022-02-14 | 43.07 | $163.56 | 707700 |
| 2022-02-11 | 43.76 | $164.32 | 462000 |
| 2022-02-10 | 46.64 | $167.43 | 341440 |
| 2022-02-09 | 48.86 | $169.68 | 298616 |
| 2022-02-08 | 44.52 | $165.78 | 247200 |
| 2022-02-07 | 41.64 | $163.39 | 529300 |
| 2022-02-04 | 41.08 | $162.93 | 320300 |
| 2022-02-03 | 38.17 | $160.56 | 360600 |
| 2022-02-02 | 41.72 | $164.86 | 339500 |
| 2022-02-01 | 42.99 | $166.31 | 395829 |
| 2022-01-31 | 40.49 | $164.21 | 501416 |
| 2022-01-28 | 32.60 | $158.33 | 418100 |
| 2022-01-27 | 26.70 | $154.57 | 551300 |
| 2022-01-26 | 28.36 | $157.22 | 1.4M |
| 2022-01-25 | 29.74 | $159.30 | 524732 |
| 2022-01-24 | 32.31 | $162.88 | 908677 |
| 2022-01-21 | 27.47 | $159.97 | 708636 |
| 2022-01-20 | 30.02 | $163.61 | 446400 |
| 2022-01-19 | 32.01 | $166.17 | 880400 |
| 2022-01-18 | 33.59 | $168.08 | 492501 |
| 2022-01-14 | 38.23 | $173.04 | 398641 |
| 2022-01-13 | 38.53 | $173.33 | 273500 |
| 2022-01-12 | 41.76 | $176.38 | 410700 |
| 2022-01-11 | 42.77 | $177.28 | 669903 |
| 2022-01-10 | 38.93 | $174.81 | 733521 |
| 2022-01-07 | 39.22 | $175.09 | 273709 |
| 2022-01-06 | 40.90 | $176.76 | 317738 |
| 2022-01-05 | 39.77 | $175.99 | 292009 |
| 2022-01-04 | 46.78 | $182.33 | 316335 |
| 2022-01-03 | 48.68 | $183.81 | 570200 |
| 2021-12-31 | 47.37 | $182.86 | 253600 |
| 2021-12-30 | 47.98 | $183.36 | 319300 |
| 2021-12-29 | 47.73 | $183.16 | 281725 |
| 2021-12-28 | 47.63 | $183.08 | 333510 |
| 2021-12-27 | 49.21 | $184.52 | 603544 |
| 2021-12-23 | 48.41 | $183.81 | 255300 |
| 2021-12-22 | 46.83 | $182.40 | 248831 |
| 2021-12-21 | 45.19 | $180.95 | 285521 |
| 2021-12-20 | 38.51 | $175.57 | 533000 |
| 2021-12-17 | 40.86 | $178.25 | 392100 |
| 2021-12-16 | 38.77 | $176.67 | 319800 |
| 2021-12-15 | 42.17 | $180.45 | 564524 |
| 2021-12-14 | 38.66 | $177.86 | 418800 |
| 2021-12-13 | 40.21 | $179.59 | 635500 |
| 2021-12-10 | 42.26 | $181.80 | 206500 |
| 2021-12-09 | 43.02 | $182.61 | 556720 |
| 2021-12-08 | 47.25 | $186.83 | 475600 |
| 2021-12-07 | 44.77 | $184.80 | 213700 |
| 2021-12-06 | 38.51 | $180.17 | 323601 |
| 2021-12-03 | 34.88 | $177.78 | 466717 |
| 2021-12-02 | 38.60 | $181.89 | 441949 |
| 2021-12-01 | 31.05 | $177.44 | 372100 |
| 2021-11-30 | 36.03 | $182.71 | 345446 |
| 2021-11-29 | 41.40 | $187.19 | 766100 |
| 2021-11-26 | 40.75 | $186.84 | 236008 |
| 2021-11-24 | 47.50 | $191.52 | 149200 |
| 2021-11-23 | 45.39 | $190.37 | 310829 |
| 2021-11-22 | 46.90 | $191.34 | 286500 |
| 2021-11-19 | 51.39 | $194.02 | 582900 |
| 2021-11-18 | 54.26 | $195.58 | 984542 |
| 2021-11-17 | 56.29 | $196.64 | 199538 |
| 2021-11-16 | 61.63 | $199.22 | 169200 |
| 2021-11-15 | 59.95 | $198.02 | 201649 |
| 2021-11-12 | 60.84 | $198.44 | 137700 |
| 2021-11-11 | 59.18 | $197.22 | 173300 |
| 2021-11-10 | 57.40 | $195.96 | 253217 |
| 2021-11-09 | 65.20 | $199.61 | 213043 |
| 2021-11-08 | 66.09 | $199.99 | 151700 |
| 2021-11-05 | 64.72 | $198.85 | 374439 |
| 2021-11-04 | 63.13 | $197.57 | 324742 |
| 2021-11-03 | 63.47 | $197.73 | 219712 |
| 2021-11-02 | 60.71 | $195.53 | 319200 |
| 2021-11-01 | 61.01 | $195.68 | 235300 |
| 2021-10-29 | 56.55 | $192.38 | 391623 |
| 2021-10-28 | 56.35 | $192.24 | 210633 |
| 2021-10-27 | 51.50 | $189.06 | 213300 |
| 2021-10-26 | 58.42 | $192.63 | 209600 |
| 2021-10-25 | 60.95 | $193.79 | 208321 |
| 2021-10-22 | 58.80 | $192.32 | 151927 |
| 2021-10-21 | 61.19 | $193.42 | 200049 |
| 2021-10-20 | 59.63 | $192.32 | 169200 |
| 2021-10-19 | 58.38 | $191.45 | 151124 |
| 2021-10-18 | 56.97 | $190.49 | 357700 |
| 2021-10-15 | 55.88 | $189.75 | 176800 |
| 2021-10-14 | 55.84 | $189.72 | 229105 |
| 2021-10-13 | 51.69 | $186.94 | 199900 |
| 2021-10-12 | 48.67 | $185.11 | 196984 |
| 2021-10-11 | 46.23 | $183.71 | 159533 |
| 2021-10-08 | 47.91 | $184.80 | 182600 |
| 2021-10-07 | 50.33 | $186.31 | 618900 |
| 2021-10-06 | 44.97 | $183.24 | 192043 |
| 2021-10-05 | 44.71 | $183.10 | 216731 |
| 2021-10-04 | 42.50 | $181.89 | 950100 |
| 2021-10-01 | 46.80 | $184.81 | 882747 |
| 2021-09-30 | 42.13 | $182.36 | 299704 |
| 2021-09-29 | 43.88 | $183.53 | 331300 |
| 2021-09-28 | 45.00 | $184.27 | 290722 |
| 2021-09-27 | 53.14 | $188.94 | 256344 |
| 2021-09-24 | 51.97 | $188.28 | 267614 |
| 2021-09-23 | 53.52 | $189.09 | 215600 |
| 2021-09-22 | 49.10 | $186.61 | 216141 |
| 2021-09-21 | 44.50 | $184.34 | 752300 |
| 2021-09-20 | 42.62 | $183.47 | 521900 |
| 2021-09-17 | 49.66 | $187.29 | 385700 |
| 2021-09-16 | 50.55 | $187.72 | 224200 |
| 2021-09-15 | 49.63 | $187.26 | 327931 |
| 2021-09-14 | 45.73 | $185.39 | 203468 |
| 2021-09-13 | 49.78 | $187.46 | 258300 |
| 2021-09-10 | 49.20 | $187.18 | 178200 |
| 2021-09-09 | 52.40 | $188.74 | 177640 |
| 2021-09-08 | 52.40 | $188.74 | 201400 |
| 2021-09-07 | 56.04 | $190.47 | 283441 |
| 2021-09-03 | 59.67 | $192.06 | 167400 |
| 2021-09-02 | 60.06 | $192.23 | 206327 |
| 2021-09-01 | 58.53 | $191.23 | 221317 |
| 2021-08-31 | 56.89 | $190.19 | 224213 |
| 2021-08-30 | 57.87 | $190.66 | 783172 |
| 2021-08-27 | 58.24 | $190.84 | 1.3M |
| 2021-08-26 | 52.40 | $187.15 | 276200 |
| 2021-08-25 | 55.64 | $188.77 | 317035 |
| 2021-08-24 | 54.01 | $187.79 | 206200 |
| 2021-08-23 | 50.33 | $185.72 | 166900 |
| 2021-08-20 | 44.46 | $182.84 | 330125 |
| 2021-08-19 | 38.55 | $180.37 | 230229 |
| 2021-08-18 | 41.42 | $182.06 | 158808 |
| 2021-08-17 | 44.09 | $183.51 | 200510 |
| 2021-08-16 | 47.90 | $185.39 | 633800 |
| 2021-08-13 | 51.42 | $186.96 | 186200 |
| 2021-08-12 | 53.99 | $188.03 | 129219 |
| 2021-08-11 | 53.56 | $187.82 | 1.1M |
| 2021-08-10 | 52.84 | $187.46 | 251652 |
| 2021-08-09 | 53.56 | $187.79 | 546300 |
| 2021-08-06 | 53.80 | $187.90 | 174328 |
| 2021-08-05 | 54.29 | $188.14 | 186000 |
| 2021-08-04 | 49.98 | $185.76 | 187400 |
| 2021-08-03 | 51.99 | $186.79 | 223916 |
| 2021-08-02 | 50.62 | $186.04 | 244044 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-85.67
2026-07-31
Close Price
$235.24
Vol: 144991
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.72
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-31 | -85.67 | $235.24 | 144991 |
| 2026-07-30 | -75.90 | $236.87 | 254200 |
| 2026-07-29 | -98.81 | $233.61 | 302500 |
| 2026-07-28 | -80.59 | $237.54 | 185100 |
| 2026-07-27 | -80.98 | $237.62 | 260316 |
| 2026-07-24 | -92.99 | $236.13 | 242641 |
| 2026-07-23 | -87.67 | $236.79 | 252700 |
| 2026-07-22 | -83.19 | $237.87 | 281534 |
| 2026-07-21 | -70.20 | $239.40 | 284050 |
| 2026-07-20 | -95.50 | $236.42 | 388024 |
| 2026-07-17 | -80.56 | $238.18 | 449121 |
| 2026-07-16 | -74.34 | $239.53 | 231441 |
| 2026-07-15 | -67.40 | $240.29 | 279528 |
| 2026-07-14 | -67.85 | $240.24 | 421753 |
| 2026-07-13 | -75.58 | $239.19 | 253431 |
| 2026-07-10 | -39.11 | $241.44 | 337000 |
| 2026-07-09 | -28.66 | $242.74 | 433604 |
| 2026-07-08 | -42.35 | $239.34 | 337400 |
| 2026-07-07 | -31.06 | $241.56 | 304200 |
| 2026-07-06 | -14.74 | $244.77 | 286500 |
| 2026-07-02 | -22.52 | $243.24 | 364645 |
| 2026-07-01 | -13.92 | $244.88 | 331843 |
| 2026-06-30 | -1.83 | $246.21 | 633200 |
| 2026-06-29 | -0.68 | $244.18 | 422641 |
| 2026-06-26 | -8.96 | $241.71 | 550000 |
| 2026-06-25 | -17.20 | $240.47 | 354900 |
| 2026-06-24 | -25.70 | $239.19 | 415735 |
| 2026-06-23 | -28.42 | $238.78 | 334673 |
| 2026-06-22 | -14.74 | $240.84 | 461200 |
| 2026-06-18 | -10.88 | $241.07 | 2.8M |
| 2026-06-17 | -27.34 | $237.37 | 708500 |
| 2026-06-16 | -17.58 | $239.13 | 574003 |
| 2026-06-15 | -7.83 | $241.31 | 385583 |
| 2026-06-12 | -10.47 | $238.41 | 361600 |
| 2026-06-11 | -15.78 | $237.36 | 620400 |
| 2026-06-10 | -50.53 | $230.49 | 448067 |
| 2026-06-09 | -31.92 | $234.17 | 660345 |
| 2026-06-08 | -35.36 | $233.49 | 647300 |
| 2026-06-05 | -43.40 | $231.90 | 810118 |
| 2026-06-04 | -3.09 | $239.87 | 838900 |
| 2026-06-03 | -12.90 | $237.19 | 443414 |
| 2026-06-02 | 0.00 | $239.63 | 427900 |
| 2026-06-01 | -5.99 | $237.04 | 420603 |
| 2026-05-29 | -1.32 | $236.40 | 265219 |
| 2026-05-28 | -1.96 | $236.19 | 450201 |
| 2026-05-27 | -8.89 | $233.93 | 309364 |
| 2026-05-26 | -1.91 | $234.54 | 335332 |
| 2026-05-22 | -20.83 | $230.82 | 282634 |
| 2026-05-21 | -38.45 | $228.57 | 404749 |
| 2026-05-20 | -49.33 | $227.18 | 371500 |
| 2026-05-19 | -87.86 | $222.26 | 314822 |
| 2026-05-18 | -75.46 | $223.98 | 385934 |
| 2026-05-15 | -70.53 | $224.60 | 293711 |
| 2026-05-14 | -34.63 | $229.12 | 243645 |
| 2026-05-13 | -44.64 | $227.61 | 452200 |
| 2026-05-12 | -43.83 | $227.44 | 356200 |
| 2026-05-11 | -26.95 | $229.51 | 261613 |
| 2026-05-08 | -19.76 | $229.50 | 482421 |
| 2026-05-07 | -23.04 | $228.84 | 283801 |
| 2026-05-06 | -0.52 | $232.34 | 526246 |
| 2026-05-05 | -3.10 | $229.28 | 311700 |
| 2026-05-04 | -14.81 | $226.43 | 402200 |
| 2026-05-01 | -11.78 | $227.12 | 219300 |
| 2026-04-30 | -14.13 | $226.06 | 251200 |
| 2026-04-29 | -29.37 | $222.03 | 257000 |
| 2026-04-28 | -22.32 | $223.42 | 201000 |
| 2026-04-27 | -12.48 | $225.84 | 252800 |
| 2026-04-24 | -13.45 | $225.53 | 204014 |
| 2026-04-23 | -14.02 | $225.35 | 327000 |
| 2026-04-22 | -9.64 | $226.74 | 212204 |
| 2026-04-21 | -12.22 | $225.92 | 346691 |
| 2026-04-20 | -0.37 | $227.72 | 419544 |
| 2026-04-17 | -4.75 | $225.92 | 379800 |
| 2026-04-16 | -2.60 | $221.64 | 278540 |
| 2026-04-15 | -0.78 | $221.03 | 206941 |
| 2026-04-14 | -2.31 | $220.10 | 215724 |
| 2026-04-13 | -0.70 | $217.85 | 433340 |
| 2026-04-10 | -14.71 | $214.00 | 189900 |
| 2026-04-09 | -10.06 | $214.87 | 217804 |
| 2026-04-08 | -10.49 | $214.79 | 299000 |
| 2026-04-07 | -28.35 | $209.23 | 469000 |
| 2026-04-06 | -28.61 | $209.19 | 475126 |
| 2026-04-02 | -34.83 | $208.22 | 533000 |
| 2026-04-01 | -49.75 | $207.23 | 577500 |
| 2026-03-31 | -58.14 | $205.80 | 821500 |
| 2026-03-30 | -95.19 | $198.95 | 656200 |
| 2026-03-27 | -97.12 | $201.00 | 691900 |
| 2026-03-26 | -76.71 | $205.09 | 514100 |
| 2026-03-25 | -59.78 | $208.39 | 550000 |
| 2026-03-24 | -72.04 | $206.14 | 1.3M |
| 2026-03-23 | -70.84 | $206.36 | 844323 |
| 2026-03-20 | -93.35 | $202.23 | 742866 |
| 2026-03-19 | -80.54 | $206.92 | 693907 |
| 2026-03-18 | -88.25 | $206.20 | 319903 |
| 2026-03-17 | -71.61 | $208.85 | 801314 |
| 2026-03-16 | -82.91 | $207.05 | 409100 |
| 2026-03-13 | -96.36 | $204.91 | 521600 |
| 2026-03-12 | -93.32 | $205.46 | 636900 |
| 2026-03-11 | -67.02 | $210.00 | 325500 |
| 2026-03-10 | -64.78 | $210.38 | 328229 |
| 2026-03-09 | -59.95 | $211.20 | 813708 |
| 2026-03-06 | -91.48 | $209.14 | 398700 |
| 2026-03-05 | -67.63 | $213.15 | 475920 |
| 2026-03-04 | -44.37 | $215.98 | 317352 |
| 2026-03-03 | -57.68 | $214.36 | 538700 |
| 2026-03-02 | -29.35 | $218.02 | 451432 |
| 2026-02-27 | -43.32 | $216.42 | 319216 |
| 2026-02-26 | -18.34 | $219.28 | 412391 |
| 2026-02-25 | -32.31 | $217.68 | 206600 |
| 2026-02-24 | -42.79 | $216.48 | 292000 |
| 2026-02-23 | -66.20 | $213.80 | 443242 |
| 2026-02-20 | -33.90 | $218.06 | 825633 |
| 2026-02-19 | -40.26 | $218.12 | 500016 |
| 2026-02-18 | -42.45 | $217.82 | 368400 |
| 2026-02-17 | -52.95 | $216.38 | 501042 |
| 2026-02-13 | -53.68 | $216.28 | 288500 |
| 2026-02-12 | -71.41 | $213.85 | 497800 |
| 2026-02-11 | -40.41 | $218.10 | 306700 |
| 2026-02-10 | -30.56 | $219.45 | 1.4M |
| 2026-02-09 | -29.69 | $219.57 | 269456 |
| 2026-02-06 | -41.43 | $217.96 | 1.0M |
| 2026-02-05 | -95.33 | $210.57 | 292233 |
| 2026-02-04 | -76.53 | $214.25 | 657935 |
| 2026-02-03 | -73.50 | $214.93 | 363244 |
| 2026-02-02 | -74.68 | $215.35 | 431046 |
| 2026-01-30 | -66.07 | $214.06 | 426800 |
| 2026-01-29 | -42.97 | $217.34 | 412900 |
| 2026-01-28 | -35.61 | $218.42 | 228500 |
| 2026-01-27 | -28.58 | $219.45 | 222938 |
| 2026-01-26 | -30.49 | $219.17 | 293300 |
| 2026-01-23 | -28.65 | $219.44 | 325100 |
| 2026-01-22 | -9.28 | $222.28 | 299100 |
| 2026-01-21 | -10.89 | $221.09 | 334045 |
| 2026-01-20 | -35.32 | $217.77 | 372260 |
| 2026-01-16 | -10.52 | $221.14 | 248300 |
| 2026-01-15 | -8.73 | $221.32 | 324100 |
| 2026-01-14 | -5.80 | $219.54 | 510622 |
| 2026-01-13 | -8.65 | $219.22 | 271200 |
| 2026-01-12 | -3.21 | $219.22 | 342718 |
| 2026-01-09 | -7.85 | $218.73 | 341593 |
| 2026-01-08 | -7.74 | $217.20 | 454400 |
| 2026-01-07 | -12.79 | $216.75 | 453713 |
| 2026-01-06 | -0.23 | $217.63 | 469849 |
| 2026-01-05 | -32.67 | $214.77 | 946000 |
| 2026-01-02 | -69.19 | $211.63 | 327326 |
| 2025-12-31 | -98.37 | $209.12 | 247507 |
| 2025-12-30 | -74.65 | $211.16 | 183700 |
| 2025-12-29 | -59.87 | $212.09 | 567333 |
| 2025-12-26 | -45.80 | $213.38 | 385200 |
| 2025-12-24 | -38.63 | $213.79 | 256707 |
| 2025-12-23 | -29.07 | $213.49 | 400536 |
| 2025-12-22 | -18.10 | $214.54 | 330300 |
| 2025-12-19 | -21.59 | $212.90 | 442548 |
| 2025-12-18 | -32.24 | $210.59 | 421800 |
| 2025-12-17 | -38.79 | $209.17 | 398400 |
| 2025-12-16 | -29.66 | $211.15 | 713924 |
| 2025-12-15 | -26.06 | $211.93 | 542358 |
| 2025-12-12 | -17.80 | $213.72 | 701200 |
| 2025-12-11 | -0.88 | $217.28 | 521600 |
| 2025-12-10 | -5.97 | $215.42 | 1.6M |
| 2025-12-09 | -9.01 | $212.66 | 1.8M |
| 2025-12-08 | -8.79 | $212.70 | 1.1M |
| 2025-12-05 | -6.84 | $213.06 | 520900 |
| 2025-12-04 | -2.97 | $213.24 | 568823 |
| 2025-12-03 | -1.23 | $211.95 | 244400 |
| 2025-12-02 | -17.78 | $209.17 | 330843 |
| 2025-12-01 | -16.54 | $209.37 | 1.0M |
| 2025-11-28 | -8.52 | $210.83 | 261543 |
| 2025-11-26 | -18.99 | $209.25 | 293400 |
| 2025-11-25 | -37.10 | $207.82 | 325216 |
| 2025-11-24 | -59.57 | $203.65 | 580000 |
| 2025-11-21 | -77.91 | $200.34 | 751845 |
| 2025-11-20 | -98.79 | $196.46 | 396123 |
| 2025-11-19 | -86.65 | $200.62 | 340343 |
| 2025-11-18 | -87.27 | $200.51 | 525832 |
| 2025-11-17 | -94.91 | $200.14 | 382100 |
| 2025-11-14 | -78.59 | $204.22 | 398716 |
| 2025-11-13 | -88.69 | $204.47 | 418545 |
| 2025-11-12 | -45.38 | $210.10 | 274800 |
| 2025-11-11 | -45.15 | $210.13 | 200900 |
| 2025-11-10 | -44.46 | $210.22 | 240800 |
| 2025-11-07 | -61.54 | $208.00 | 424223 |
| 2025-11-06 | -90.12 | $205.97 | 303626 |
| 2025-11-05 | -60.20 | $209.30 | 283476 |
| 2025-11-04 | -80.05 | $207.09 | 343805 |
| 2025-11-03 | -43.85 | $211.12 | 488105 |
| 2025-10-31 | -38.27 | $211.74 | 268285 |
| 2025-10-30 | -58.94 | $209.44 | 398288 |
| 2025-10-29 | -34.95 | $212.11 | 386331 |
| 2025-10-28 | -23.09 | $213.43 | 448343 |
| 2025-10-27 | -8.54 | $215.05 | 264539 |
| 2025-10-24 | -15.17 | $213.54 | 201700 |
| 2025-10-23 | -32.87 | $211.63 | 484800 |
| 2025-10-22 | -60.68 | $208.83 | 401674 |
| 2025-10-21 | -27.81 | $212.14 | 236500 |
| 2025-10-20 | -31.28 | $211.79 | 199194 |
| 2025-10-17 | -61.97 | $208.70 | 312518 |
| 2025-10-16 | -55.21 | $209.38 | 533716 |
| 2025-10-15 | -22.94 | $212.63 | 192700 |
| 2025-10-14 | -29.76 | $211.48 | 297616 |
| 2025-10-13 | -48.35 | $209.73 | 364405 |
| 2025-10-10 | -100.00 | $204.87 | 609300 |
| 2025-10-09 | -33.61 | $211.46 | 326100 |
| 2025-10-08 | -18.24 | $212.75 | 311700 |
| 2025-10-07 | -47.68 | $210.28 | 470499 |
| 2025-10-06 | -16.69 | $212.88 | 216425 |
| 2025-10-03 | -25.98 | $212.10 | 323100 |
| 2025-10-02 | -31.92 | $211.42 | 403600 |
| 2025-10-01 | -41.74 | $210.01 | 333107 |
| 2025-09-30 | -45.49 | $209.34 | 569700 |
| 2025-09-29 | -37.77 | $209.74 | 364632 |
| 2025-09-26 | -42.10 | $209.22 | 394149 |
| 2025-09-25 | -56.91 | $207.44 | 359100 |
| 2025-09-24 | -42.18 | $209.21 | 397922 |
| 2025-09-23 | -21.30 | $211.72 | 408132 |
| 2025-09-22 | -8.28 | $212.67 | 456634 |
| 2025-09-19 | -10.84 | $212.09 | 383400 |
| 2025-09-18 | -1.50 | $213.07 | 428200 |
| 2025-09-17 | -21.78 | $209.29 | 773746 |
| 2025-09-16 | -13.30 | $209.11 | 526838 |
| 2025-09-15 | -11.20 | $209.41 | 646600 |
| 2025-09-12 | -15.19 | $208.84 | 292323 |
| 2025-09-11 | -1.33 | $210.82 | 580600 |
| 2025-09-10 | -14.55 | $207.64 | 324534 |
| 2025-09-09 | -11.89 | $207.84 | 514845 |
| 2025-09-08 | -3.90 | $208.81 | 1.6M |
| 2025-09-05 | -11.41 | $207.79 | 241500 |
| 2025-09-04 | -6.73 | $206.60 | 498207 |
| 2025-09-03 | -26.15 | $204.32 | 445137 |
| 2025-09-02 | -21.18 | $204.85 | 268302 |
| 2025-08-29 | -12.28 | $205.82 | 641905 |
| 2025-08-28 | -1.91 | $207.08 | 396500 |
| 2025-08-27 | -3.10 | $205.88 | 457900 |
| 2025-08-26 | -6.98 | $204.76 | 728855 |
| 2025-08-25 | -15.67 | $203.49 | 673900 |
| 2025-08-22 | -5.27 | $205.01 | 468155 |
| 2025-08-21 | -37.96 | $198.77 | 326737 |
| 2025-08-20 | -38.12 | $198.75 | 255905 |
| 2025-08-19 | -32.49 | $199.44 | 534496 |
| 2025-08-18 | -19.92 | $200.98 | 1.2M |
| 2025-08-15 | -24.82 | $200.38 | 203624 |
| 2025-08-14 | -20.57 | $200.90 | 524239 |
| 2025-08-13 | -0.98 | $203.30 | 822383 |
| 2025-08-12 | -9.21 | $200.44 | 399900 |
| 2025-08-11 | -52.01 | $196.07 | 397100 |
| 2025-08-08 | -46.82 | $196.60 | 335622 |
| 2025-08-07 | -41.63 | $197.13 | 583014 |
| 2025-08-06 | -41.63 | $197.13 | 459135 |
| 2025-08-05 | -42.51 | $197.04 | 310600 |
| 2025-08-04 | -39.67 | $197.33 | 654500 |
| 2025-08-01 | -75.81 | $193.64 | 423100 |
| 2025-07-31 | -42.71 | $197.75 | 346587 |
| 2025-07-30 | -30.59 | $198.78 | 364681 |
| 2025-07-29 | -23.30 | $199.15 | 276215 |
| 2025-07-28 | -10.73 | $200.21 | 261100 |
| 2025-07-25 | -3.86 | $200.45 | 195100 |
| 2025-07-24 | -14.92 | $199.13 | 518800 |
| 2025-07-23 | 0.00 | $200.85 | 578400 |
| 2025-07-22 | -11.65 | $198.64 | 762737 |
| 2025-07-21 | -16.31 | $197.36 | 923900 |
| 2025-07-18 | -9.00 | $198.49 | 2.3M |
| 2025-07-17 | -3.14 | $198.64 | 1.8M |
| 2025-07-16 | -19.15 | $196.29 | 470643 |
| 2025-07-15 | -31.70 | $194.45 | 1.4M |
| 2025-07-14 | -10.43 | $197.57 | 2.2M |
| 2025-07-11 | -21.75 | $195.91 | 395314 |
| 2025-07-10 | -6.48 | $198.15 | 884434 |
| 2025-07-09 | 0.00 | $197.73 | 293700 |
| 2025-07-08 | -11.88 | $196.07 | 831431 |
| 2025-07-07 | -15.97 | $195.53 | 1.4M |
| 2025-07-03 | -1.06 | $197.50 | 393104 |
| 2025-07-02 | -0.88 | $195.67 | 763700 |
| 2025-07-01 | -11.36 | $193.58 | 821055 |
| 2025-06-30 | -3.51 | $192.71 | 607724 |
| 2025-06-27 | -11.41 | $191.72 | 324500 |
| 2025-06-26 | -2.54 | $191.37 | 301818 |
| 2025-06-25 | -21.40 | $189.29 | 281822 |
| 2025-06-24 | -2.76 | $191.18 | 443400 |
| 2025-06-23 | -17.38 | $188.49 | 589635 |
| 2025-06-20 | -31.67 | $186.68 | 270403 |
| 2025-06-18 | -27.41 | $187.22 | 869100 |
| 2025-06-17 | -36.73 | $186.04 | 289700 |
| 2025-06-16 | -23.30 | $187.74 | 522700 |
| 2025-06-13 | -42.10 | $185.36 | 331024 |
| 2025-06-12 | -17.77 | $188.44 | 1.3M |
| 2025-06-11 | -14.61 | $188.84 | 1.1M |
| 2025-06-10 | -6.75 | $189.50 | 1.1M |
| 2025-06-09 | -8.06 | $188.98 | 798105 |
| 2025-06-06 | -3.17 | $188.61 | 1.0M |
| 2025-06-05 | -12.02 | $186.41 | 485600 |
| 2025-06-04 | -5.56 | $186.39 | 1.1M |
| 2025-06-03 | -5.38 | $186.22 | 463800 |
| 2025-06-02 | -23.59 | $183.58 | 293300 |
| 2025-05-30 | -25.66 | $183.28 | 358700 |
| 2025-05-29 | -21.26 | $183.59 | 505446 |
| 2025-05-28 | -18.35 | $183.32 | 273923 |
| 2025-05-27 | -10.12 | $184.97 | 351316 |
| 2025-05-23 | -31.37 | $180.71 | 323904 |
| 2025-05-22 | -28.03 | $181.38 | 509200 |
| 2025-05-21 | -27.88 | $181.00 | 386510 |
| 2025-05-20 | -4.91 | $185.92 | 306100 |
| 2025-05-19 | -2.59 | $186.30 | 395000 |
| 2025-05-16 | -0.29 | $186.91 | 371844 |
| 2025-05-15 | -4.48 | $184.98 | 1.0M |
| 2025-05-14 | -4.88 | $184.86 | 390012 |
| 2025-05-13 | -2.97 | $185.43 | 387651 |
| 2025-05-12 | -2.56 | $183.84 | 515806 |
| 2025-05-09 | -7.79 | $177.13 | 416730 |
| 2025-05-08 | -6.37 | $177.37 | 368527 |
| 2025-05-07 | -8.93 | $174.01 | 260900 |
| 2025-05-06 | -10.45 | $173.58 | 313400 |
| 2025-05-05 | -4.42 | $175.22 | 479570 |
| 2025-05-02 | -2.51 | $175.79 | 415706 |
| 2025-05-01 | -6.99 | $172.08 | 318900 |
| 2025-04-30 | -19.99 | $170.85 | 280320 |
| 2025-04-29 | -17.08 | $171.73 | 306500 |
| 2025-04-28 | -20.82 | $170.60 | 522000 |
| 2025-04-25 | -22.81 | $170.00 | 351124 |
| 2025-04-24 | -28.94 | $169.54 | 351200 |
| 2025-04-23 | -46.43 | $165.44 | 516667 |
| 2025-04-22 | -55.97 | $162.43 | 621424 |
| 2025-04-21 | -67.98 | $158.14 | 719109 |
| 2025-04-17 | -57.50 | $161.89 | 623500 |
| 2025-04-16 | -60.94 | $160.66 | 608800 |
| 2025-04-15 | -55.97 | $162.44 | 558074 |
| 2025-04-14 | -56.11 | $162.39 | 759200 |
| 2025-04-11 | -60.94 | $160.66 | 546148 |
| 2025-04-10 | -67.81 | $158.20 | 758000 |
| 2025-04-09 | -46.77 | $165.73 | 1.3M |
| 2025-04-08 | -89.52 | $150.43 | 1.1M |
| 2025-04-07 | -79.16 | $154.14 | 2.1M |
| 2025-04-04 | -87.23 | $155.35 | 1.9M |
| 2025-04-03 | -98.51 | $163.98 | 853841 |
| 2025-04-02 | -43.81 | $176.31 | 380900 |
| 2025-04-01 | -68.16 | $173.18 | 454670 |
| 2025-03-31 | -75.11 | $172.26 | 420749 |
| 2025-03-28 | -82.11 | $172.98 | 295600 |
| 2025-03-27 | -63.97 | $176.64 | 505851 |
| 2025-03-26 | -53.72 | $178.71 | 476500 |
| 2025-03-25 | -43.57 | $181.08 | 360000 |
| 2025-03-24 | -38.55 | $182.12 | 516400 |
| 2025-03-21 | -64.00 | $177.21 | 1.1M |
| 2025-03-20 | -71.31 | $177.41 | 513555 |
| 2025-03-19 | -68.52 | $178.62 | 784200 |
| 2025-03-18 | -79.51 | $175.60 | 388100 |
| 2025-03-17 | -73.82 | $177.57 | 507700 |
| 2025-03-14 | -81.86 | $175.05 | 647346 |
| 2025-03-13 | -96.84 | $170.36 | 512835 |
| 2025-03-12 | -90.08 | $173.81 | 533100 |
| 2025-03-11 | -93.26 | $172.86 | 860706 |
| 2025-03-10 | -94.37 | $172.68 | 905852 |
| 2025-03-07 | -82.87 | $178.94 | 567929 |
| 2025-03-06 | -94.10 | $178.47 | 658234 |
| 2025-03-05 | -75.27 | $183.13 | 811100 |
| 2025-03-04 | -84.40 | $180.87 | 1.0M |
| 2025-03-03 | -93.88 | $183.06 | 556628 |
| 2025-02-28 | -81.07 | $187.83 | 671900 |
| 2025-02-27 | -99.47 | $185.38 | 367800 |
| 2025-02-26 | -84.38 | $188.20 | 402714 |
| 2025-02-25 | -88.37 | $187.53 | 463500 |
| 2025-02-24 | -89.36 | $189.16 | 644400 |
| 2025-02-21 | -95.90 | $190.65 | 509500 |
| 2025-02-20 | -68.55 | $196.66 | 344250 |
| 2025-02-19 | -38.07 | $199.19 | 333242 |
| 2025-02-18 | -22.65 | $200.47 | 279400 |
| 2025-02-14 | -34.22 | $199.51 | 226556 |
| 2025-02-13 | -37.95 | $199.20 | 393400 |
| 2025-02-12 | -63.01 | $197.12 | 287900 |
| 2025-02-11 | -33.07 | $198.20 | 358925 |
| 2025-02-10 | -16.69 | $199.68 | 313138 |
| 2025-02-07 | -22.19 | $198.80 | 244102 |
| 2025-02-06 | -10.50 | $200.67 | 247315 |
| 2025-02-05 | -9.38 | $200.85 | 223900 |
| 2025-02-04 | -20.88 | $199.01 | 262045 |
| 2025-02-03 | -31.63 | $197.29 | 475516 |
| 2025-01-31 | -19.31 | $199.26 | 304322 |
| 2025-01-30 | -7.41 | $200.71 | 319907 |
| 2025-01-29 | -21.02 | $198.60 | 264135 |
| 2025-01-28 | -18.96 | $198.92 | 254400 |
| 2025-01-27 | -27.34 | $197.62 | 387615 |
| 2025-01-24 | -8.58 | $200.53 | 250300 |
| 2025-01-23 | -1.80 | $201.04 | 265300 |
| 2025-01-22 | -7.22 | $200.23 | 355800 |
| 2025-01-21 | -0.48 | $200.88 | 390700 |
| 2025-01-17 | -22.91 | $197.42 | 352682 |
| 2025-01-16 | -35.17 | $196.14 | 526428 |
| 2025-01-15 | -48.76 | $194.84 | 295900 |
| 2025-01-14 | -68.98 | $191.49 | 851623 |
| 2025-01-13 | -82.96 | $189.29 | 389814 |
| 2025-01-10 | -92.57 | $188.96 | 335021 |
| 2025-01-08 | -74.98 | $192.18 | 269200 |
| 2025-01-07 | -77.43 | $192.42 | 303227 |
| 2025-01-06 | -65.08 | $194.76 | 378000 |
| 2025-01-03 | -70.77 | $193.74 | 278324 |
| 2025-01-02 | -87.68 | $190.50 | 598300 |
| 2024-12-31 | -90.40 | $189.98 | 248336 |
| 2024-12-30 | -89.35 | $190.18 | 328800 |
| 2024-12-27 | -83.11 | $192.10 | 328000 |
| 2024-12-26 | -69.33 | $194.62 | 283031 |
| 2024-12-24 | -73.87 | $193.79 | 182329 |
| 2024-12-23 | -84.75 | $191.87 | 387453 |
| 2024-12-20 | -79.05 | $192.94 | 382600 |
| 2024-12-19 | -97.81 | $190.36 | 615100 |
| 2024-12-18 | -94.10 | $191.02 | 560758 |
| 2024-12-17 | -51.55 | $199.77 | 243139 |
| 2024-12-16 | -35.89 | $202.20 | 469616 |
| 2024-12-13 | -43.75 | $200.98 | 259920 |
| 2024-12-12 | -38.34 | $201.82 | 226600 |
| 2024-12-11 | -27.13 | $203.56 | 219700 |
| 2024-12-10 | -39.69 | $201.61 | 442911 |
| 2024-12-09 | -25.84 | $203.76 | 301074 |
| 2024-12-06 | -11.66 | $205.96 | 292800 |
| 2024-12-05 | -18.69 | $204.87 | 520915 |
| 2024-12-04 | -3.99 | $207.15 | 283000 |
| 2024-12-03 | -12.86 | $204.64 | 209000 |
| 2024-12-02 | -11.59 | $204.92 | 562214 |
| 2024-11-29 | -11.19 | $205.02 | 190400 |
| 2024-11-27 | -13.04 | $204.54 | 215942 |
| 2024-11-26 | -12.31 | $204.72 | 355100 |
| 2024-11-25 | -6.98 | $206.04 | 432138 |
| 2024-11-22 | -1.45 | $203.42 | 292201 |
| 2024-11-21 | -9.83 | $200.00 | 387000 |
| 2024-11-20 | -27.26 | $196.70 | 360279 |
| 2024-11-19 | -30.17 | $195.83 | 386705 |
| 2024-11-18 | -38.57 | $194.15 | 232610 |
| 2024-11-15 | -44.57 | $192.95 | 251430 |
| 2024-11-14 | -30.72 | $195.72 | 498314 |
| 2024-11-13 | -19.91 | $197.88 | 298000 |
| 2024-11-12 | -13.36 | $199.19 | 249051 |
| 2024-11-11 | -2.05 | $201.45 | 251717 |
| 2024-11-08 | -0.85 | $198.20 | 255946 |
| 2024-11-07 | -7.15 | $196.75 | 346500 |
| 2024-11-06 | -0.24 | $196.12 | 668326 |
| 2024-11-05 | -9.12 | $187.36 | 280627 |
| 2024-11-04 | -49.46 | $184.00 | 323400 |
| 2024-11-01 | -48.58 | $183.83 | 150800 |
| 2024-10-31 | -56.96 | $183.09 | 567300 |
| 2024-10-30 | -24.57 | $185.69 | 222600 |
| 2024-10-29 | -23.56 | $185.79 | 270145 |
| 2024-10-28 | -24.77 | $185.67 | 276102 |
| 2024-10-25 | -47.93 | $183.38 | 167815 |
| 2024-10-24 | -41.35 | $184.03 | 276100 |
| 2024-10-23 | -48.74 | $183.30 | 227600 |
| 2024-10-22 | -33.87 | $184.77 | 178528 |
| 2024-10-21 | -24.06 | $185.74 | 179100 |
| 2024-10-18 | -3.54 | $187.77 | 176902 |
| 2024-10-17 | -6.74 | $187.36 | 393700 |
| 2024-10-16 | -3.94 | $187.50 | 407600 |
| 2024-10-15 | -20.92 | $185.49 | 333445 |
| 2024-10-14 | -1.68 | $185.85 | 160128 |
| 2024-10-11 | -0.92 | $184.63 | 190400 |
| 2024-10-10 | -26.51 | $181.44 | 196818 |
| 2024-10-09 | -15.44 | $181.83 | 442500 |
| 2024-10-08 | -18.92 | $180.71 | 591800 |
| 2024-10-07 | -21.52 | $180.31 | 460800 |
| 2024-10-04 | -12.05 | $181.77 | 557400 |
| 2024-10-03 | -28.90 | $179.17 | 607100 |
| 2024-10-02 | -23.78 | $179.96 | 308900 |
| 2024-10-01 | -24.76 | $179.81 | 274613 |
| 2024-09-30 | -10.63 | $181.99 | 389432 |
| 2024-09-27 | -12.05 | $181.77 | 383200 |
| 2024-09-26 | -12.57 | $181.69 | 378631 |
| 2024-09-25 | -20.03 | $180.54 | 305500 |
| 2024-09-24 | -10.18 | $182.06 | 383342 |
| 2024-09-23 | -11.86 | $181.80 | 401706 |
| 2024-09-20 | -12.44 | $181.71 | 349628 |
| 2024-09-19 | -4.60 | $182.92 | 461039 |
| 2024-09-18 | -24.06 | $179.34 | 517409 |
| 2024-09-17 | -13.44 | $179.28 | 367700 |
| 2024-09-16 | -20.63 | $178.36 | 433000 |
| 2024-09-13 | -28.20 | $177.39 | 324723 |
| 2024-09-12 | -53.20 | $174.19 | 290241 |
| 2024-09-11 | -67.34 | $172.38 | 161500 |
| 2024-09-10 | -75.74 | $171.26 | 149100 |
| 2024-09-09 | -69.35 | $171.25 | 200500 |
| 2024-09-06 | -77.17 | $170.15 | 261400 |
| 2024-09-05 | -50.51 | $173.09 | 252038 |
| 2024-09-04 | -41.66 | $173.86 | 272048 |
| 2024-09-03 | -37.25 | $174.54 | 338521 |
| 2024-08-30 | -6.85 | $179.52 | 190500 |
| 2024-08-29 | -12.17 | $178.37 | 200300 |
| 2024-08-28 | -17.54 | $177.21 | 305001 |
| 2024-08-27 | -16.06 | $178.57 | 191040 |
| 2024-08-26 | -12.95 | $179.28 | 246700 |
| 2024-08-23 | -10.98 | $179.73 | 314409 |
| 2024-08-22 | -30.72 | $175.22 | 251038 |
| 2024-08-21 | -23.24 | $176.93 | 189604 |
| 2024-08-20 | -33.57 | $174.57 | 176309 |
| 2024-08-19 | -25.95 | $176.31 | 183336 |
| 2024-08-16 | -34.49 | $174.36 | 177430 |
| 2024-08-15 | -36.02 | $174.01 | 438600 |
| 2024-08-14 | -53.17 | $170.09 | 283011 |
| 2024-08-13 | -52.60 | $170.22 | 236400 |
| 2024-08-12 | -65.60 | $167.25 | 337200 |
| 2024-08-09 | -60.13 | $168.50 | 287150 |
| 2024-08-08 | -60.35 | $168.45 | 318949 |
| 2024-08-07 | -79.61 | $164.05 | 278200 |
| 2024-08-06 | -72.47 | $165.68 | 540906 |
| 2024-08-05 | -79.91 | $163.98 | 645914 |
| 2024-08-02 | -87.03 | $168.95 | 497205 |
| 2024-08-01 | -51.47 | $174.52 | 492100 |
| 2024-07-31 | -18.67 | $179.44 | 626800 |
| 2024-07-30 | -27.08 | $177.93 | 382528 |
| 2024-07-29 | -27.42 | $177.88 | 452510 |
| 2024-07-26 | -21.21 | $178.79 | 633100 |
| 2024-07-25 | -39.99 | $176.01 | 852600 |
| 2024-07-24 | -50.82 | $174.12 | 906633 |
| 2024-07-23 | -21.88 | $178.55 | 1.0M |
| 2024-07-22 | -27.11 | $177.75 | 1.6M |
| 2024-07-19 | -42.04 | $175.30 | 530300 |
| 2024-07-18 | -38.79 | $175.81 | 1.4M |
| 2024-07-17 | -21.21 | $178.57 | 547600 |
| 2024-07-16 | -1.30 | $181.42 | 487530 |
| 2024-07-15 | -8.47 | $176.87 | 423414 |
| 2024-07-12 | -9.19 | $174.82 | 284800 |
| 2024-07-11 | -5.22 | $172.98 | 377331 |
| 2024-07-10 | -45.34 | $169.11 | 204700 |
| 2024-07-09 | -67.48 | $167.66 | 245300 |
| 2024-07-08 | -53.89 | $168.55 | 231606 |
| 2024-07-05 | -63.21 | $167.94 | 241100 |
| 2024-07-03 | -53.89 | $168.55 | 171616 |
| 2024-07-02 | -59.39 | $168.19 | 311200 |
| 2024-07-01 | -67.33 | $167.67 | 266600 |
| 2024-06-28 | -50.23 | $168.79 | 289000 |
| 2024-06-27 | -52.82 | $168.62 | 293212 |
| 2024-06-26 | -69.77 | $167.51 | 195300 |
| 2024-06-25 | -68.09 | $167.62 | 174439 |
| 2024-06-24 | -57.71 | $168.30 | 281258 |
| 2024-06-21 | -70.77 | $167.76 | 268501 |
| 2024-06-20 | -76.49 | $167.42 | 343400 |
| 2024-06-18 | -70.79 | $167.89 | 528037 |
| 2024-06-17 | -76.11 | $167.63 | 245900 |
| 2024-06-14 | -90.50 | $166.41 | 213200 |
| 2024-06-13 | -70.53 | $168.39 | 179002 |
| 2024-06-12 | -52.89 | $169.98 | 227201 |
| 2024-06-11 | -80.49 | $167.59 | 223300 |
| 2024-06-10 | -75.35 | $168.11 | 178600 |
| 2024-06-07 | -93.93 | $167.13 | 192500 |
| 2024-06-06 | -75.98 | $168.55 | 209000 |
| 2024-06-05 | -66.75 | $169.28 | 167300 |
| 2024-06-04 | -97.35 | $166.86 | 299316 |
| 2024-06-03 | -81.34 | $168.63 | 171106 |
| 2024-05-31 | -67.76 | $169.62 | 230928 |
| 2024-05-30 | -54.33 | $168.98 | 356500 |
| 2024-05-29 | -54.42 | $168.59 | 237100 |
| 2024-05-28 | -36.46 | $170.56 | 221860 |
| 2024-05-24 | -30.26 | $171.24 | 183921 |
| 2024-05-23 | -43.76 | $169.76 | 171500 |
| 2024-05-22 | -18.49 | $172.41 | 191345 |
| 2024-05-21 | -9.89 | $173.41 | 151232 |
| 2024-05-20 | -4.90 | $173.99 | 213000 |
| 2024-05-17 | -8.90 | $173.42 | 237444 |
| 2024-05-16 | -9.29 | $173.27 | 196621 |
| 2024-05-15 | -0.86 | $174.44 | 194600 |
| 2024-05-14 | -3.05 | $172.45 | 182430 |
| 2024-05-13 | -13.27 | $170.80 | 212343 |
| 2024-05-10 | -12.83 | $170.59 | 144200 |
| 2024-05-09 | -3.83 | $171.23 | 173400 |
| 2024-05-08 | -17.85 | $169.69 | 157900 |
| 2024-05-07 | -9.65 | $170.59 | 170217 |
| 2024-05-06 | -20.17 | $170.88 | 1.7M |
| 2024-05-03 | -38.94 | $168.48 | 196832 |
| 2024-05-02 | -49.49 | $167.13 | 2.1M |
| 2024-05-01 | -70.78 | $164.58 | 364729 |
| 2024-04-30 | -75.78 | $163.91 | 207248 |
| 2024-04-29 | -49.93 | $167.37 | 280140 |
| 2024-04-26 | -60.51 | $166.51 | 205200 |
| 2024-04-25 | -71.02 | $165.17 | 313922 |
| 2024-04-24 | -66.32 | $165.90 | 245018 |
| 2024-04-23 | -63.88 | $166.28 | 415110 |
| 2024-04-22 | -81.58 | $163.53 | 459147 |
| 2024-04-19 | -92.60 | $161.82 | 411800 |
| 2024-04-18 | -96.73 | $161.99 | 276400 |
| 2024-04-17 | -98.80 | $162.25 | 269619 |
| 2024-04-16 | -91.57 | $163.60 | 321928 |
| 2024-04-15 | -96.62 | $164.19 | 567600 |
| 2024-04-12 | -92.66 | $167.24 | 230841 |
| 2024-04-11 | -69.77 | $170.36 | 260900 |
| 2024-04-10 | -81.48 | $169.38 | 288100 |
| 2024-04-09 | -39.31 | $172.91 | 177130 |
| 2024-04-08 | -42.65 | $172.63 | 267300 |
| 2024-04-05 | -53.52 | $171.72 | 402600 |
| 2024-04-04 | -72.28 | $170.15 | 464400 |
| 2024-04-03 | -49.58 | $172.05 | 303932 |
| 2024-04-02 | -59.62 | $171.21 | 310509 |
| 2024-04-01 | -29.63 | $173.72 | 382304 |
| 2024-03-28 | -11.11 | $175.27 | 334713 |
| 2024-03-27 | -3.41 | $174.91 | 308100 |
| 2024-03-26 | -38.88 | $172.31 | 286309 |
| 2024-03-25 | -39.15 | $172.29 | 232307 |
| 2024-03-22 | -37.81 | $172.12 | 273343 |
| 2024-03-21 | -10.72 | $174.27 | 260375 |
| 2024-03-20 | -24.00 | $172.53 | 309532 |
| 2024-03-19 | -47.44 | $169.48 | 352600 |
| 2024-03-18 | -55.53 | $168.61 | 270608 |
| 2024-03-15 | -52.19 | $168.97 | 205961 |
| 2024-03-14 | -50.51 | $169.15 | 343404 |
| 2024-03-13 | -27.63 | $171.61 | 369242 |
| 2024-03-12 | -26.85 | $171.21 | 329800 |
| 2024-03-11 | -30.60 | $170.74 | 441000 |
| 2024-03-08 | -21.75 | $171.85 | 510400 |
| 2024-03-07 | -3.28 | $172.34 | 607201 |
| 2024-03-06 | -12.07 | $171.04 | 240400 |
| 2024-03-05 | -25.44 | $169.35 | 260819 |
| 2024-03-04 | -6.66 | $171.52 | 278823 |
| 2024-03-01 | -1.44 | $171.50 | 339300 |
| 2024-02-29 | -8.43 | $169.94 | 395012 |
| 2024-02-28 | -8.72 | $169.03 | 261600 |
| 2024-02-27 | -2.41 | $169.71 | 235400 |
| 2024-02-26 | -12.94 | $168.27 | 236921 |
| 2024-02-23 | -17.93 | $167.75 | 425700 |
| 2024-02-22 | -23.39 | $167.18 | 221916 |
| 2024-02-21 | -44.68 | $164.96 | 328622 |
| 2024-02-20 | -35.86 | $165.88 | 199409 |
| 2024-02-16 | -16.59 | $167.89 | 400300 |
| 2024-02-15 | -1.62 | $169.43 | 449924 |
| 2024-02-14 | -19.25 | $166.69 | 405710 |
| 2024-02-13 | -45.35 | $163.30 | 307458 |
| 2024-02-12 | -6.23 | $168.26 | 389529 |
| 2024-02-09 | -2.77 | $166.56 | 257049 |
| 2024-02-08 | -4.30 | $164.60 | 398800 |
| 2024-02-07 | -29.07 | $162.47 | 353600 |
| 2024-02-06 | -35.35 | $161.93 | 481645 |
| 2024-02-05 | -51.28 | $160.56 | 397900 |
| 2024-02-02 | -27.79 | $162.58 | 420825 |
| 2024-02-01 | -28.95 | $162.48 | 423100 |
| 2024-01-31 | -53.37 | $160.38 | 348900 |
| 2024-01-30 | -12.09 | $163.93 | 318911 |
| 2024-01-29 | -14.51 | $164.97 | 512200 |
| 2024-01-26 | -44.41 | $162.24 | 281100 |
| 2024-01-25 | -47.28 | $162.00 | 293649 |
| 2024-01-24 | -54.68 | $161.21 | 443207 |
| 2024-01-23 | -43.91 | $162.36 | 309647 |
| 2024-01-22 | -40.73 | $162.70 | 384500 |
| 2024-01-19 | -63.11 | $160.31 | 332400 |
| 2024-01-18 | -80.06 | $158.50 | 242234 |
| 2024-01-17 | -89.61 | $157.48 | 394635 |
| 2024-01-16 | -86.29 | $158.68 | 388904 |
| 2024-01-12 | -72.89 | $159.98 | 196700 |
| 2024-01-11 | -50.85 | $160.49 | 394537 |
| 2024-01-10 | -43.56 | $161.27 | 321924 |
| 2024-01-09 | -47.85 | $160.70 | 703800 |
| 2024-01-08 | -37.35 | $161.69 | 261800 |
| 2024-01-05 | -54.30 | $158.65 | 287705 |
| 2024-01-04 | -55.27 | $158.50 | 393520 |
| 2024-01-03 | -54.62 | $158.60 | 515300 |
| 2024-01-02 | -28.57 | $162.63 | 811300 |
| 2023-12-29 | -14.42 | $164.42 | 382700 |
| 2023-12-28 | -3.66 | $166.38 | 258300 |
| 2023-12-27 | -3.25 | $166.45 | 890000 |
| 2023-12-26 | -2.61 | $166.05 | 503100 |
| 2023-12-22 | -4.78 | $164.48 | 288888 |
| 2023-12-21 | -7.40 | $163.57 | 307249 |
| 2023-12-20 | -22.67 | $160.73 | 486632 |
| 2023-12-19 | -1.31 | $164.54 | 413400 |
| 2023-12-18 | -8.51 | $162.27 | 444218 |
| 2023-12-15 | -10.52 | $161.85 | 3.5M |
| 2023-12-14 | -4.09 | $163.00 | 701809 |
| 2023-12-13 | -0.85 | $159.21 | 734016 |
| 2023-12-12 | -4.29 | $154.91 | 228608 |
| 2023-12-11 | -1.09 | $154.87 | 319213 |
| 2023-12-08 | -3.52 | $154.18 | 1.2M |
| 2023-12-07 | -10.39 | $153.01 | 867400 |
| 2023-12-06 | -15.79 | $152.09 | 774100 |
| 2023-12-05 | -12.12 | $152.31 | 803200 |
| 2023-12-04 | -1.93 | $154.00 | 1.5M |
| 2023-12-01 | -0.65 | $153.14 | 324802 |
| 2023-11-30 | -6.60 | $149.41 | 313100 |
| 2023-11-29 | -9.43 | $148.69 | 383971 |
| 2023-11-28 | -5.53 | $147.38 | 191617 |
| 2023-11-27 | -4.00 | $147.58 | 251100 |
| 2023-11-24 | -4.44 | $147.50 | 142000 |
| 2023-11-22 | -7.79 | $146.95 | 540000 |
| 2023-11-21 | -13.76 | $145.97 | 450829 |
| 2023-11-20 | -6.57 | $147.15 | 260438 |
| 2023-11-17 | -12.72 | $146.14 | 241700 |
| 2023-11-16 | -21.97 | $144.62 | 256019 |
| 2023-11-15 | -11.56 | $146.33 | 324300 |
| 2023-11-14 | -1.27 | $145.78 | 661900 |
| 2023-11-13 | -38.86 | $139.62 | 421700 |
| 2023-11-10 | -38.15 | $139.71 | 459744 |
| 2023-11-09 | -50.98 | $138.07 | 429308 |
| 2023-11-08 | -35.89 | $140.00 | 286314 |
| 2023-11-07 | -30.28 | $140.87 | 243507 |
| 2023-11-06 | -34.90 | $140.27 | 354700 |
| 2023-11-03 | -23.52 | $141.75 | 363900 |
| 2023-11-02 | -48.96 | $138.44 | 291900 |
| 2023-11-01 | -74.48 | $135.12 | 416041 |
| 2023-10-31 | -80.48 | $134.34 | 373000 |
| 2023-10-30 | -89.62 | $133.15 | 718620 |
| 2023-10-27 | -97.92 | $132.07 | 590248 |
| 2023-10-26 | -93.88 | $133.55 | 533147 |
| 2023-10-25 | -98.64 | $133.48 | 376600 |
| 2023-10-24 | -80.67 | $136.42 | 510211 |
| 2023-10-23 | -93.00 | $135.10 | 511233 |
| 2023-10-20 | -98.99 | $136.25 | 377301 |
| 2023-10-19 | -95.10 | $138.08 | 615919 |
| 2023-10-18 | -68.49 | $140.06 | 306800 |
| 2023-10-17 | -45.42 | $143.48 | 1.6M |
| 2023-10-16 | -58.40 | $142.12 | 412800 |
| 2023-10-13 | -80.73 | $139.78 | 240022 |
| 2023-10-12 | -71.03 | $141.10 | 214825 |
| 2023-10-11 | -49.71 | $143.93 | 238600 |
| 2023-10-10 | -51.18 | $143.75 | 191540 |
| 2023-10-09 | -64.37 | $142.20 | 223060 |
| 2023-10-06 | -71.67 | $141.29 | 439000 |
| 2023-10-05 | -86.20 | $139.48 | 285000 |
| 2023-10-04 | -85.39 | $139.58 | 394800 |
| 2023-10-03 | -96.17 | $138.77 | 545108 |
| 2023-10-02 | -94.61 | $141.55 | 382500 |
| 2023-09-29 | -83.29 | $143.33 | 242800 |
| 2023-09-28 | -80.79 | $143.63 | 228516 |
| 2023-09-27 | -89.14 | $142.63 | 322300 |
| 2023-09-26 | -99.67 | $141.37 | 274200 |
| 2023-09-25 | -89.19 | $143.23 | 283822 |
| 2023-09-22 | -98.96 | $142.79 | 282509 |
| 2023-09-21 | -100.00 | $142.90 | 255631 |
| 2023-09-20 | -87.18 | $145.75 | 229541 |
| 2023-09-19 | -72.75 | $147.00 | 198129 |
| 2023-09-18 | -67.90 | $147.42 | 177500 |
| 2023-09-15 | -55.71 | $148.23 | 293800 |
| 2023-09-14 | -40.77 | $149.59 | 166000 |
| 2023-09-13 | -56.92 | $148.12 | 175100 |
| 2023-09-12 | -45.16 | $149.19 | 125806 |
| 2023-09-11 | -41.76 | $149.50 | 227208 |
| 2023-09-08 | -49.12 | $148.83 | 196915 |
| 2023-09-07 | -47.58 | $148.97 | 318443 |
| 2023-09-06 | -37.58 | $149.88 | 309500 |
| 2023-09-05 | -31.65 | $150.42 | 334600 |
| 2023-09-01 | -16.04 | $152.63 | 425913 |
| 2023-08-31 | -37.03 | $151.12 | 326900 |
| 2023-08-30 | -39.49 | $150.85 | 261000 |
| 2023-08-29 | -47.56 | $150.00 | 214941 |
| 2023-08-28 | -73.37 | $147.63 | 232600 |
| 2023-08-25 | -82.48 | $146.56 | 226600 |
| 2023-08-24 | -87.90 | $145.83 | 248900 |
| 2023-08-23 | -72.68 | $147.88 | 186416 |
| 2023-08-22 | -86.49 | $146.02 | 358726 |
| 2023-08-21 | -82.03 | $146.62 | 215001 |
| 2023-08-18 | -84.19 | $146.33 | 334619 |
| 2023-08-17 | -99.92 | $145.60 | 857100 |
| 2023-08-16 | -100.00 | $147.40 | 223107 |
| 2023-08-15 | -98.63 | $149.02 | 197711 |
| 2023-08-14 | -80.48 | $150.95 | 231331 |
| 2023-08-11 | -91.68 | $150.73 | 198412 |
| 2023-08-10 | -92.04 | $150.85 | 254600 |
| 2023-08-09 | -94.65 | $151.13 | 215659 |
| 2023-08-08 | -74.45 | $152.60 | 189500 |
| 2023-08-07 | -47.69 | $153.95 | 158730 |
| 2023-08-04 | -40.04 | $153.49 | 236901 |
| 2023-08-03 | -33.91 | $153.72 | 188600 |
| 2023-08-02 | -26.59 | $154.16 | 367424 |
| 2023-08-01 | -5.91 | $156.89 | 230530 |
| 2023-07-31 | -0.30 | $157.63 | 220900 |
| 2023-07-28 | -10.97 | $156.08 | 163100 |
| 2023-07-27 | -28.60 | $153.78 | 256900 |
| 2023-07-26 | -13.11 | $155.80 | 187022 |
| 2023-07-25 | -18.39 | $155.05 | 206923 |
| 2023-07-24 | -18.76 | $154.94 | 254938 |
| 2023-07-21 | -18.85 | $154.88 | 253700 |
| 2023-07-20 | -17.28 | $155.10 | 280616 |
| 2023-07-19 | -4.52 | $156.88 | 288728 |
| 2023-07-18 | -1.71 | $156.24 | 339846 |
| 2023-07-17 | -4.60 | $154.55 | 355400 |
| 2023-07-14 | -14.64 | $153.12 | 245031 |
| 2023-07-13 | -1.61 | $154.58 | 399400 |
| 2023-07-12 | -9.80 | $152.86 | 276600 |
| 2023-07-11 | -3.44 | $151.71 | 205081 |
| 2023-07-10 | -1.13 | $149.69 | 399600 |
| 2023-07-07 | -37.90 | $147.41 | 216100 |
| 2023-07-06 | -59.68 | $146.06 | 416700 |
| 2023-07-05 | -20.73 | $148.16 | 283928 |
| 2023-07-03 | -4.00 | $149.42 | 149625 |
| 2023-06-30 | -10.05 | $148.83 | 210800 |
| 2023-06-29 | -15.02 | $147.80 | 226500 |
| 2023-06-28 | -19.55 | $147.16 | 223209 |
| 2023-06-27 | -24.71 | $146.49 | 192900 |
| 2023-06-26 | -43.73 | $144.02 | 302603 |
| 2023-06-23 | -42.49 | $143.73 | 229200 |
| 2023-06-22 | -29.25 | $145.59 | 248000 |
| 2023-06-21 | -24.41 | $146.27 | 288809 |
| 2023-06-20 | -18.51 | $147.10 | 332100 |
| 2023-06-16 | -11.17 | $148.13 | 243801 |
| 2023-06-15 | -1.48 | $148.98 | 489104 |
| 2023-06-14 | -11.94 | $147.37 | 1.2M |
| 2023-06-13 | -2.33 | $148.13 | 383400 |
| 2023-06-12 | -6.36 | $146.33 | 189400 |
| 2023-06-09 | -15.72 | $145.16 | 279205 |
| 2023-06-08 | -9.45 | $145.93 | 273446 |
| 2023-06-07 | -9.28 | $145.95 | 201600 |
| 2023-06-06 | -4.97 | $144.95 | 335400 |
| 2023-06-05 | -13.89 | $142.31 | 422050 |
| 2023-06-02 | -1.26 | $143.41 | 379422 |
| 2023-06-01 | -20.07 | $139.29 | 276100 |
| 2023-05-31 | -37.41 | $137.83 | 331942 |
| 2023-05-30 | -24.11 | $138.95 | 233100 |
| 2023-05-26 | -24.70 | $138.90 | 390200 |
| 2023-05-25 | -51.19 | $136.67 | 265600 |
| 2023-05-24 | -42.52 | $137.40 | 208019 |
| 2023-05-23 | -27.55 | $138.66 | 201123 |
| 2023-05-22 | -7.97 | $139.83 | 286906 |
| 2023-05-19 | -22.31 | $138.27 | 278235 |
| 2023-05-18 | -4.01 | $139.26 | 250345 |
| 2023-05-17 | -22.64 | $137.96 | 310945 |
| 2023-05-16 | -64.91 | $135.15 | 208413 |
| 2023-05-15 | -37.89 | $137.51 | 196022 |
| 2023-05-12 | -59.60 | $135.78 | 148235 |
| 2023-05-11 | -54.20 | $136.21 | 175000 |
| 2023-05-10 | -44.92 | $136.95 | 202305 |
| 2023-05-09 | -52.07 | $136.38 | 225100 |
| 2023-05-08 | -49.18 | $136.61 | 296112 |
| 2023-05-05 | -51.19 | $136.45 | 149527 |
| 2023-05-04 | -89.71 | $133.38 | 326300 |
| 2023-05-03 | -80.28 | $134.87 | 193900 |
| 2023-05-02 | -80.99 | $134.82 | 309822 |
| 2023-05-01 | -49.12 | $137.30 | 206917 |
| 2023-04-28 | -50.59 | $137.20 | 476100 |
| 2023-04-27 | -66.81 | $136.10 | 219000 |
| 2023-04-26 | -96.17 | $134.11 | 286046 |
| 2023-04-25 | -90.16 | $134.95 | 194323 |
| 2023-04-24 | -36.24 | $138.30 | 298900 |
| 2023-04-21 | -20.92 | $138.62 | 233730 |
| 2023-04-20 | -21.23 | $138.59 | 275246 |
| 2023-04-19 | -10.93 | $139.58 | 146700 |
| 2023-04-18 | -12.70 | $139.41 | 289400 |
| 2023-04-17 | -11.03 | $139.57 | 377741 |
| 2023-04-14 | -24.97 | $138.23 | 173200 |
| 2023-04-13 | -15.30 | $139.16 | 154500 |
| 2023-04-12 | -31.43 | $137.61 | 149007 |
| 2023-04-11 | -20.81 | $138.63 | 198800 |
| 2023-04-10 | -31.22 | $137.63 | 303600 |
| 2023-04-06 | -45.27 | $136.28 | 259800 |
| 2023-04-05 | -62.31 | $136.18 | 186400 |
| 2023-04-04 | -51.05 | $137.78 | 402300 |
| 2023-04-03 | -43.07 | $139.77 | 245300 |
| 2023-03-31 | -46.06 | $140.20 | 251605 |
| 2023-03-30 | -62.34 | $137.43 | 376600 |
| 2023-03-29 | -64.86 | $137.00 | 295814 |
| 2023-03-28 | -76.67 | $134.99 | 235500 |
| 2023-03-27 | -76.50 | $135.02 | 228900 |
| 2023-03-24 | -83.90 | $133.76 | 320820 |
| 2023-03-23 | -89.96 | $133.62 | 219900 |
| 2023-03-22 | -87.40 | $134.03 | 193200 |
| 2023-03-21 | -64.50 | $137.70 | 275739 |
| 2023-03-20 | -82.60 | $134.80 | 282500 |
| 2023-03-17 | -91.37 | $133.48 | 298700 |
| 2023-03-16 | -76.85 | $136.49 | 538908 |
| 2023-03-15 | -87.65 | $134.40 | 390400 |
| 2023-03-14 | -77.21 | $136.42 | 305544 |
| 2023-03-13 | -88.89 | $134.16 | 468100 |
| 2023-03-10 | -92.56 | $135.81 | 383404 |
| 2023-03-09 | -98.85 | $140.20 | 222900 |
| 2023-03-08 | -86.68 | $144.20 | 198300 |
| 2023-03-07 | -85.96 | $144.26 | 203500 |
| 2023-03-06 | -65.62 | $145.94 | 179900 |
| 2023-03-03 | -53.25 | $147.78 | 190700 |
| 2023-03-02 | -77.77 | $145.53 | 163943 |
| 2023-03-01 | -83.82 | $144.91 | 229400 |
| 2023-02-28 | -85.29 | $144.75 | 163311 |
| 2023-02-27 | -84.74 | $144.81 | 211000 |
| 2023-02-24 | -88.60 | $144.39 | 200917 |
| 2023-02-23 | -73.62 | $145.91 | 197000 |
| 2023-02-22 | -64.92 | $145.22 | 1.0M |
| 2023-02-21 | -68.98 | $144.67 | 226200 |
| 2023-02-17 | -39.28 | $148.70 | 189600 |
| 2023-02-16 | -30.01 | $149.34 | 242700 |
| 2023-02-15 | -17.04 | $151.26 | 549100 |
| 2023-02-14 | -31.24 | $148.95 | 201000 |
| 2023-02-13 | -35.79 | $148.21 | 163201 |
| 2023-02-10 | -46.86 | $146.41 | 298830 |
| 2023-02-09 | -44.34 | $146.82 | 207314 |
| 2023-02-08 | -30.40 | $149.03 | 195200 |
| 2023-02-07 | -17.49 | $150.72 | 291300 |
| 2023-02-06 | -25.37 | $149.23 | 178836 |
| 2023-02-03 | -13.32 | $151.10 | 277446 |
| 2023-02-02 | -4.45 | $153.03 | 408522 |
| 2023-02-01 | -5.81 | $149.87 | 337200 |
| 2023-01-31 | -0.43 | $147.26 | 221914 |
| 2023-01-30 | -18.08 | $143.92 | 267800 |
| 2023-01-27 | -4.14 | $146.08 | 238600 |
| 2023-01-26 | -1.12 | $144.83 | 248900 |
| 2023-01-25 | -5.68 | $143.37 | 171010 |
| 2023-01-24 | -7.55 | $143.10 | 204700 |
| 2023-01-23 | -2.56 | $143.82 | 220014 |
| 2023-01-20 | -17.04 | $141.59 | 289600 |
| 2023-01-19 | -38.50 | $138.53 | 408541 |
| 2023-01-18 | -26.72 | $140.21 | 215036 |
| 2023-01-17 | -3.68 | $142.34 | 332451 |
| 2023-01-13 | -0.88 | $142.17 | 217500 |
| 2023-01-12 | -1.21 | $141.20 | 204900 |
| 2023-01-11 | -28.98 | $139.54 | 246000 |
| 2023-01-10 | -44.52 | $137.40 | 219424 |
| 2023-01-09 | -56.72 | $135.72 | 292729 |
| 2023-01-06 | -61.87 | $135.01 | 228201 |
| 2023-01-05 | -82.21 | $132.21 | 240200 |
| 2023-01-04 | -68.48 | $134.10 | 308900 |
| 2023-01-03 | -83.01 | $132.10 | 478000 |
| 2022-12-30 | -78.12 | $132.86 | 466846 |
| 2022-12-29 | -76.49 | $133.18 | 631102 |
| 2022-12-28 | -99.24 | $129.87 | 494604 |
| 2022-12-27 | -86.68 | $131.82 | 798500 |
| 2022-12-23 | -80.99 | $132.64 | 339037 |
| 2022-12-22 | -84.04 | $132.20 | 543700 |
| 2022-12-21 | -71.73 | $134.77 | 503500 |
| 2022-12-20 | -88.35 | $132.56 | 1.0M |
| 2022-12-19 | -96.81 | $131.87 | 444700 |
| 2022-12-16 | -90.10 | $134.03 | 1.3M |
| 2022-12-15 | -95.90 | $135.42 | 375700 |
| 2022-12-14 | -62.46 | $139.07 | 299400 |
| 2022-12-13 | -55.08 | $139.72 | 453400 |
| 2022-12-12 | -69.39 | $138.51 | 434500 |
| 2022-12-09 | -94.21 | $136.41 | 344200 |
| 2022-12-08 | -76.60 | $137.90 | 315802 |
| 2022-12-07 | -59.88 | $136.47 | 326644 |
| 2022-12-06 | -56.93 | $136.86 | 278400 |
| 2022-12-05 | -40.05 | $139.09 | 389238 |
| 2022-12-02 | -7.42 | $143.40 | 261403 |
| 2022-12-01 | -9.75 | $143.08 | 409618 |
| 2022-11-30 | -10.43 | $142.99 | 369639 |
| 2022-11-29 | -42.54 | $138.71 | 248500 |
| 2022-11-28 | -44.64 | $138.43 | 443800 |
| 2022-11-25 | -24.38 | $141.13 | 138602 |
| 2022-11-23 | -26.86 | $140.80 | 225800 |
| 2022-11-22 | -32.71 | $140.02 | 351700 |
| 2022-11-21 | -47.04 | $138.11 | 387700 |
| 2022-11-18 | -35.47 | $139.18 | 277427 |
| 2022-11-17 | -35.02 | $138.57 | 274135 |
| 2022-11-16 | -25.56 | $140.14 | 378000 |
| 2022-11-15 | -7.29 | $143.17 | 355200 |
| 2022-11-14 | -17.87 | $140.66 | 353100 |
| 2022-11-11 | -5.49 | $142.60 | 304115 |
| 2022-11-10 | 0.00 | $140.60 | 1.9M |
| 2022-11-09 | -52.64 | $131.54 | 439727 |
| 2022-11-08 | -30.54 | $135.18 | 514500 |
| 2022-11-07 | -33.15 | $134.75 | 652400 |
| 2022-11-04 | -37.83 | $133.98 | 516513 |
| 2022-11-03 | -43.41 | $133.06 | 416904 |
| 2022-11-02 | -38.55 | $133.86 | 422538 |
| 2022-11-01 | -10.69 | $138.45 | 273900 |
| 2022-10-31 | -6.43 | $137.99 | 1.4M |
| 2022-10-28 | -1.08 | $138.33 | 343400 |
| 2022-10-27 | -16.14 | $135.95 | 1.1M |
| 2022-10-26 | -17.51 | $135.75 | 260400 |
| 2022-10-25 | -6.26 | $135.71 | 319000 |
| 2022-10-24 | -36.65 | $131.83 | 423839 |
| 2022-10-21 | -39.00 | $131.53 | 436400 |
| 2022-10-20 | -58.65 | $129.02 | 288147 |
| 2022-10-19 | -49.18 | $130.23 | 565700 |
| 2022-10-18 | -43.70 | $132.81 | 352120 |
| 2022-10-17 | -55.43 | $130.92 | 494333 |
| 2022-10-14 | -81.75 | $126.68 | 282627 |
| 2022-10-13 | -59.34 | $130.29 | 409500 |
| 2022-10-12 | -87.87 | $128.08 | 351239 |
| 2022-10-11 | -87.19 | $128.20 | 608700 |
| 2022-10-10 | -84.31 | $128.85 | 553600 |
| 2022-10-07 | -80.08 | $130.29 | 370900 |
| 2022-10-06 | -60.30 | $134.62 | 415028 |
| 2022-10-05 | -56.60 | $135.43 | 375114 |
| 2022-10-04 | -53.72 | $136.06 | 320318 |
| 2022-10-03 | -79.85 | $130.34 | 507312 |
| 2022-09-30 | -94.61 | $127.11 | 479200 |
| 2022-09-29 | -90.77 | $127.95 | 535200 |
| 2022-09-28 | -76.61 | $131.05 | 939300 |
| 2022-09-27 | -94.70 | $127.09 | 547800 |
| 2022-09-26 | -99.31 | $126.36 | 1.0M |
| 2022-09-23 | -92.38 | $128.51 | 865300 |
| 2022-09-22 | -97.96 | $131.80 | 554400 |
| 2022-09-21 | -99.74 | $135.32 | 216500 |
| 2022-09-20 | -94.12 | $137.44 | 258200 |
| 2022-09-19 | -80.18 | $139.69 | 288000 |
| 2022-09-16 | -89.37 | $138.56 | 325412 |
| 2022-09-15 | -74.97 | $141.09 | 346438 |
| 2022-09-14 | -68.41 | $142.25 | 273602 |
| 2022-09-13 | -75.57 | $141.62 | 251300 |
| 2022-09-12 | -44.16 | $147.56 | 236800 |
| 2022-09-09 | -53.09 | $145.87 | 124600 |
| 2022-09-08 | -69.65 | $142.74 | 443800 |
| 2022-09-07 | -78.79 | $141.01 | 213300 |
| 2022-09-06 | -95.03 | $137.94 | 251500 |
| 2022-09-02 | -92.98 | $138.95 | 282310 |
| 2022-09-01 | -88.16 | $139.83 | 338800 |
| 2022-08-31 | -97.32 | $141.73 | 363900 |
| 2022-08-30 | -94.67 | $142.41 | 308100 |
| 2022-08-29 | -95.34 | $144.24 | 336444 |
| 2022-08-26 | -77.46 | $145.50 | 204936 |
| 2022-08-25 | -40.18 | $150.51 | 267900 |
| 2022-08-24 | -50.12 | $147.76 | 212500 |
| 2022-08-23 | -53.41 | $146.59 | 892400 |
| 2022-08-22 | -51.21 | $146.38 | 217343 |
| 2022-08-19 | -33.42 | $149.69 | 370735 |
| 2022-08-18 | -15.64 | $153.00 | 185000 |
| 2022-08-17 | -18.81 | $152.41 | 365500 |
| 2022-08-16 | -4.19 | $155.13 | 244802 |
| 2022-08-15 | -0.71 | $155.01 | 526700 |
| 2022-08-12 | -0.19 | $154.57 | 248000 |
| 2022-08-11 | -12.21 | $151.72 | 414609 |
| 2022-08-10 | -0.84 | $151.71 | 297941 |
| 2022-08-09 | -19.50 | $146.83 | 366500 |
| 2022-08-08 | -8.42 | $149.24 | 332440 |
| 2022-08-05 | -1.27 | $147.96 | 240125 |
| 2022-08-04 | -3.08 | $146.95 | 256600 |
| 2022-08-03 | -1.71 | $147.20 | 343700 |
| 2022-08-02 | -9.59 | $144.70 | 1.1M |
| 2022-08-01 | -3.81 | $144.71 | 374700 |
| 2022-07-29 | -1.99 | $144.60 | 250619 |
| 2022-07-28 | -0.99 | $143.14 | 442951 |
| 2022-07-27 | -9.54 | $141.06 | 280030 |
| 2022-07-26 | -36.41 | $137.51 | 241500 |
| 2022-07-25 | -21.73 | $139.45 | 313800 |
| 2022-07-22 | -23.85 | $139.17 | 277909 |
| 2022-07-21 | 0.00 | $141.73 | 241900 |
| 2022-07-20 | -2.51 | $140.70 | 561112 |
| 2022-07-19 | -6.33 | $138.12 | 267739 |
| 2022-07-18 | -40.80 | $133.79 | 439500 |
| 2022-07-15 | -37.03 | $133.92 | 512429 |
| 2022-07-14 | -58.38 | $131.13 | 388112 |
| 2022-07-13 | -45.07 | $132.87 | 409835 |
| 2022-07-12 | -43.61 | $133.06 | 304544 |
| 2022-07-11 | -47.06 | $133.89 | 608500 |
| 2022-07-08 | -48.00 | $136.49 | 353519 |
| 2022-07-07 | -51.96 | $136.83 | 362700 |
| 2022-07-06 | -66.67 | $133.42 | 379838 |
| 2022-07-05 | -61.84 | $134.54 | 516600 |
| 2022-07-01 | -68.35 | $133.03 | 360525 |
| 2022-06-30 | -76.67 | $131.10 | 511626 |
| 2022-06-29 | -69.08 | $132.86 | 636200 |
| 2022-06-28 | -63.86 | $134.07 | 417105 |
| 2022-06-27 | -51.88 | $136.85 | 583100 |
| 2022-06-24 | -51.23 | $137.00 | 431612 |
| 2022-06-23 | -70.63 | $132.50 | 670603 |
| 2022-06-22 | -79.04 | $130.55 | 493100 |
| 2022-06-21 | -78.74 | $130.62 | 617600 |
| 2022-06-17 | -87.32 | $128.63 | 651706 |
| 2022-06-16 | -96.21 | $126.57 | 698019 |
| 2022-06-15 | -81.28 | $133.12 | 492602 |
| 2022-06-14 | -93.50 | $130.75 | 760719 |
| 2022-06-13 | -97.16 | $131.12 | 657026 |
| 2022-06-10 | -69.77 | $138.61 | 795020 |
| 2022-06-09 | -32.67 | $143.14 | 343575 |
| 2022-06-08 | -11.27 | $146.90 | 397200 |
| 2022-06-07 | -1.03 | $148.59 | 1.4M |
| 2022-06-06 | -8.89 | $146.48 | 666400 |
| 2022-06-03 | -12.07 | $145.95 | 388406 |
| 2022-06-02 | -21.68 | $147.96 | 405900 |
| 2022-06-01 | -47.10 | $143.64 | 358406 |
| 2022-05-31 | -42.17 | $144.79 | 472403 |
| 2022-05-27 | -33.55 | $146.80 | 330500 |
| 2022-05-26 | -50.62 | $142.82 | 478502 |
| 2022-05-25 | -66.02 | $139.23 | 432000 |
| 2022-05-24 | -78.16 | $136.40 | 438930 |
| 2022-05-23 | -64.52 | $139.58 | 681300 |
| 2022-05-20 | -71.22 | $138.25 | 735200 |
| 2022-05-19 | -72.95 | $138.45 | 850137 |
| 2022-05-18 | -80.95 | $137.55 | 723300 |
| 2022-05-17 | -64.62 | $142.90 | 578021 |
| 2022-05-16 | -76.89 | $138.88 | 1.1M |
| 2022-05-13 | -71.58 | $140.62 | 549800 |
| 2022-05-12 | -88.64 | $135.03 | 627425 |
| 2022-05-11 | -99.39 | $133.16 | 506500 |
| 2022-05-10 | -89.94 | $136.81 | 595655 |
| 2022-05-09 | -97.77 | $136.91 | 866912 |
| 2022-05-06 | -91.29 | $144.26 | 620900 |
| 2022-05-05 | -90.98 | $147.42 | 461344 |
| 2022-05-04 | -54.04 | $154.37 | 539545 |
| 2022-05-03 | -81.49 | $150.38 | 434380 |
| 2022-05-02 | -83.75 | $149.86 | 583800 |
| 2022-04-29 | -98.97 | $148.10 | 612628 |
| 2022-04-28 | -77.39 | $152.78 | 618693 |
| 2022-04-27 | -96.49 | $149.74 | 558932 |
| 2022-04-26 | -100.00 | $150.01 | 500945 |
| 2022-04-25 | -80.88 | $155.33 | 571500 |
| 2022-04-22 | -98.72 | $153.76 | 506519 |
| 2022-04-21 | -96.48 | $157.74 | 346300 |
| 2022-04-20 | -68.46 | $161.92 | 261632 |
| 2022-04-19 | -64.15 | $162.52 | 443030 |
| 2022-04-18 | -93.03 | $158.50 | 275927 |
| 2022-04-14 | -84.46 | $160.09 | 268400 |
| 2022-04-13 | -69.37 | $162.12 | 230633 |
| 2022-04-12 | -76.84 | $158.61 | 407500 |
| 2022-04-11 | -63.22 | $158.61 | 217325 |
| 2022-04-08 | -55.78 | $159.73 | 381200 |
| 2022-04-07 | -51.07 | $160.72 | 800913 |
| 2022-04-06 | -48.17 | $161.33 | 811000 |
| 2022-04-05 | -34.75 | $164.15 | 476940 |
| 2022-04-04 | -14.71 | $168.36 | 514800 |
| 2022-04-01 | -20.37 | $167.17 | 899300 |
| 2022-03-31 | -27.56 | $165.66 | 546045 |
| 2022-03-30 | -17.66 | $167.74 | 434400 |
| 2022-03-29 | -2.95 | $170.83 | 1.1M |
| 2022-03-28 | -4.79 | $166.16 | 459400 |
| 2022-03-25 | -10.18 | $165.27 | 274400 |
| 2022-03-24 | -7.57 | $165.70 | 200814 |
| 2022-03-23 | -19.92 | $163.60 | 221715 |
| 2022-03-22 | -2.91 | $166.46 | 180400 |
| 2022-03-21 | -11.74 | $164.04 | 255600 |
| 2022-03-18 | -1.56 | $165.26 | 378455 |
| 2022-03-17 | -24.85 | $162.56 | 293500 |
| 2022-03-16 | -49.32 | $159.48 | 420400 |
| 2022-03-15 | -79.89 | $153.84 | 417445 |
| 2022-03-14 | -94.53 | $151.14 | 464304 |
| 2022-03-11 | -76.94 | $154.52 | 278000 |
| 2022-03-10 | -65.63 | $157.66 | 373542 |
| 2022-03-09 | -63.26 | $158.18 | 483000 |
| 2022-03-08 | -86.17 | $153.16 | 761955 |
| 2022-03-07 | -89.64 | $152.40 | 704520 |
| 2022-03-04 | -63.58 | $158.11 | 442237 |
| 2022-03-03 | -48.84 | $161.34 | 328435 |
| 2022-03-02 | -33.64 | $164.67 | 410700 |
| 2022-03-01 | -48.11 | $161.50 | 1.6M |
| 2022-02-28 | -35.33 | $164.30 | 502700 |
| 2022-02-25 | -39.75 | $163.33 | 363100 |
| 2022-02-24 | -56.96 | $159.56 | 651217 |
| 2022-02-23 | -87.24 | $155.01 | 412905 |
| 2022-02-22 | -69.72 | $158.43 | 633820 |
| 2022-02-18 | -57.17 | $160.88 | 394000 |
| 2022-02-17 | -46.16 | $163.03 | 255400 |
| 2022-02-16 | -21.36 | $167.87 | 410600 |
| 2022-02-15 | -20.08 | $168.12 | 301800 |
| 2022-02-14 | -43.44 | $163.56 | 707700 |
| 2022-02-11 | -42.80 | $164.32 | 462000 |
| 2022-02-10 | -40.36 | $167.43 | 341440 |
| 2022-02-09 | -35.56 | $169.68 | 298616 |
| 2022-02-08 | -50.21 | $165.78 | 247200 |
| 2022-02-07 | -59.18 | $163.39 | 529300 |
| 2022-02-04 | -60.91 | $162.93 | 320300 |
| 2022-02-03 | -69.81 | $160.56 | 360600 |
| 2022-02-02 | -58.94 | $164.86 | 339500 |
| 2022-02-01 | -56.95 | $166.31 | 395829 |
| 2022-01-31 | -63.50 | $164.21 | 501416 |
| 2022-01-28 | -81.86 | $158.33 | 418100 |
| 2022-01-27 | -96.00 | $154.57 | 551300 |
| 2022-01-26 | -87.73 | $157.22 | 1.4M |
| 2022-01-25 | -81.40 | $159.30 | 524732 |
| 2022-01-24 | -70.32 | $162.88 | 908677 |
| 2022-01-21 | -99.46 | $159.97 | 708636 |
| 2022-01-20 | -99.23 | $163.61 | 446400 |
| 2022-01-19 | -99.18 | $166.17 | 880400 |
| 2022-01-18 | -99.38 | $168.08 | 492501 |
| 2022-01-14 | -80.77 | $173.04 | 398641 |
| 2022-01-13 | -80.14 | $173.33 | 273500 |
| 2022-01-12 | -60.22 | $176.38 | 410700 |
| 2022-01-11 | -54.34 | $177.28 | 669903 |
| 2022-01-10 | -70.48 | $174.81 | 733521 |
| 2022-01-07 | -86.08 | $175.09 | 273709 |
| 2022-01-06 | -74.85 | $176.76 | 317738 |
| 2022-01-05 | -81.28 | $175.99 | 292009 |
| 2022-01-04 | -35.64 | $182.33 | 316335 |
| 2022-01-03 | -24.98 | $183.81 | 570200 |
| 2021-12-31 | -31.82 | $182.86 | 253600 |
| 2021-12-30 | -28.22 | $183.36 | 319300 |
| 2021-12-29 | -29.66 | $183.16 | 281725 |
| 2021-12-28 | -30.24 | $183.08 | 333510 |
| 2021-12-27 | -31.72 | $184.52 | 603544 |
| 2021-12-23 | -36.07 | $183.81 | 255300 |
| 2021-12-22 | -50.47 | $182.40 | 248831 |
| 2021-12-21 | -59.51 | $180.95 | 285521 |
| 2021-12-20 | -89.85 | $175.57 | 533000 |
| 2021-12-17 | -79.75 | $178.25 | 392100 |
| 2021-12-16 | -93.32 | $176.67 | 319800 |
| 2021-12-15 | -77.73 | $180.45 | 564524 |
| 2021-12-14 | -91.07 | $177.86 | 418800 |
| 2021-12-13 | -83.78 | $179.59 | 635500 |
| 2021-12-10 | -74.47 | $181.80 | 206500 |
| 2021-12-09 | -71.06 | $182.61 | 556720 |
| 2021-12-08 | -53.40 | $186.83 | 475600 |
| 2021-12-07 | -63.50 | $184.80 | 213700 |
| 2021-12-06 | -82.17 | $180.17 | 323601 |
| 2021-12-03 | -91.79 | $177.78 | 466717 |
| 2021-12-02 | -80.77 | $181.89 | 441949 |
| 2021-12-01 | -100.00 | $177.44 | 372100 |
| 2021-11-30 | -92.40 | $182.71 | 345446 |
| 2021-11-29 | -85.12 | $187.19 | 766100 |
| 2021-11-26 | -87.35 | $186.84 | 236008 |
| 2021-11-24 | -72.25 | $191.52 | 149200 |
| 2021-11-23 | -81.42 | $190.37 | 310829 |
| 2021-11-22 | -79.79 | $191.34 | 286500 |
| 2021-11-19 | -56.65 | $194.02 | 582900 |
| 2021-11-18 | -43.18 | $195.58 | 984542 |
| 2021-11-17 | -34.02 | $196.64 | 199538 |
| 2021-11-16 | -11.74 | $199.22 | 169200 |
| 2021-11-15 | -22.11 | $198.02 | 201649 |
| 2021-11-12 | -17.89 | $198.44 | 137700 |
| 2021-11-11 | -28.09 | $197.22 | 173300 |
| 2021-11-10 | -38.63 | $195.96 | 253217 |
| 2021-11-09 | -6.23 | $199.61 | 213043 |
| 2021-11-08 | -3.58 | $199.99 | 151700 |
| 2021-11-05 | -8.18 | $198.85 | 374439 |
| 2021-11-04 | -10.89 | $197.57 | 324742 |
| 2021-11-03 | -3.68 | $197.73 | 219712 |
| 2021-11-02 | -2.41 | $195.53 | 319200 |
| 2021-11-01 | -0.33 | $195.68 | 235300 |
| 2021-10-29 | -17.26 | $192.38 | 391623 |
| 2021-10-28 | -18.24 | $192.24 | 210633 |
| 2021-10-27 | -40.46 | $189.06 | 213300 |
| 2021-10-26 | -15.51 | $192.63 | 209600 |
| 2021-10-25 | -1.85 | $193.79 | 208321 |
| 2021-10-22 | -8.75 | $192.32 | 151927 |
| 2021-10-21 | -0.23 | $193.42 | 200049 |
| 2021-10-20 | -2.56 | $192.32 | 169200 |
| 2021-10-19 | -5.13 | $191.45 | 151124 |
| 2021-10-18 | -7.53 | $190.49 | 357700 |
| 2021-10-15 | -14.41 | $189.75 | 176800 |
| 2021-10-14 | -4.28 | $189.72 | 229105 |
| 2021-10-13 | -30.74 | $186.94 | 199900 |
| 2021-10-12 | -50.54 | $185.11 | 196984 |
| 2021-10-11 | -65.69 | $183.71 | 159533 |
| 2021-10-08 | -53.90 | $184.80 | 182600 |
| 2021-10-07 | -37.55 | $186.31 | 618900 |
| 2021-10-06 | -72.42 | $183.24 | 192043 |
| 2021-10-05 | -77.49 | $183.10 | 216731 |
| 2021-10-04 | -92.05 | $181.89 | 950100 |
| 2021-10-01 | -66.81 | $184.81 | 882747 |
| 2021-09-30 | -88.48 | $182.36 | 299704 |
| 2021-09-29 | -78.58 | $183.53 | 331300 |
| 2021-09-28 | -72.31 | $184.27 | 290722 |
| 2021-09-27 | -32.77 | $188.94 | 256344 |
| 2021-09-24 | -38.36 | $188.28 | 267614 |
| 2021-09-23 | -31.50 | $189.09 | 215600 |
| 2021-09-22 | -52.50 | $186.61 | 216141 |
| 2021-09-21 | -71.72 | $184.34 | 752300 |
| 2021-09-20 | -79.09 | $183.47 | 521900 |
| 2021-09-17 | -44.66 | $187.29 | 385700 |
| 2021-09-16 | -38.07 | $187.72 | 224200 |
| 2021-09-15 | -41.51 | $187.26 | 327931 |
| 2021-09-14 | -55.50 | $185.39 | 203468 |
| 2021-09-13 | -40.02 | $187.46 | 258300 |
| 2021-09-10 | -42.11 | $187.18 | 178200 |
| 2021-09-09 | -30.44 | $188.74 | 177640 |
| 2021-09-08 | -30.44 | $188.74 | 201400 |
| 2021-09-07 | -17.50 | $190.47 | 283441 |
| 2021-09-03 | -5.61 | $192.06 | 167400 |
| 2021-09-02 | -4.34 | $192.23 | 206327 |
| 2021-09-01 | -5.30 | $191.23 | 221317 |
| 2021-08-31 | -12.03 | $190.19 | 224213 |
| 2021-08-30 | -8.18 | $190.66 | 783172 |
| 2021-08-27 | -4.44 | $190.84 | 1.3M |
| 2021-08-26 | -23.21 | $187.15 | 276200 |
| 2021-08-25 | -7.07 | $188.77 | 317035 |
| 2021-08-24 | -15.57 | $187.79 | 206200 |
| 2021-08-23 | -36.50 | $185.72 | 166900 |
| 2021-08-20 | -65.62 | $182.84 | 330125 |
| 2021-08-19 | -90.60 | $180.37 | 230229 |
| 2021-08-18 | -94.78 | $182.06 | 158808 |
| 2021-08-17 | -75.88 | $183.51 | 200510 |
| 2021-08-16 | -36.41 | $185.39 | 633800 |
| 2021-08-13 | -18.05 | $186.96 | 186200 |
| 2021-08-12 | -9.90 | $188.03 | 129219 |
| 2021-08-11 | -11.50 | $187.82 | 1.1M |
| 2021-08-10 | -14.24 | $187.46 | 251652 |
| 2021-08-09 | -11.73 | $187.79 | 546300 |
| 2021-08-06 | -10.89 | $187.90 | 174328 |
| 2021-08-05 | -8.51 | $188.14 | 186000 |
| 2021-08-04 | -26.74 | $185.76 | 187400 |
| 2021-08-03 | -18.85 | $186.79 | 223916 |
| 2021-08-02 | -24.83 | $186.04 | 244044 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.55
2026-07-31
Close Price
$235.24
Vol: 144991Average Directional Index - Detailed Analysis
Minimum
6.62
Average
19.30
Maximum
55.20
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-31 | 15.55 | $235.24 | 144991 |
| 2026-07-30 | 15.26 | $236.87 | 254200 |
| 2026-07-29 | 14.70 | $233.61 | 302500 |
| 2026-07-28 | 14.11 | $237.54 | 185100 |
| 2026-07-27 | 13.72 | $237.62 | 260316 |
| 2026-07-24 | 13.41 | $236.13 | 242641 |
| 2026-07-23 | 12.78 | $236.79 | 252700 |
| 2026-07-22 | 12.08 | $237.87 | 281534 |
| 2026-07-21 | 11.66 | $239.40 | 284050 |
| 2026-07-20 | 11.18 | $236.42 | 388024 |
| 2026-07-17 | 10.67 | $238.18 | 449121 |
| 2026-07-16 | 10.14 | $239.53 | 231441 |
| 2026-07-15 | 9.92 | $240.29 | 279528 |
| 2026-07-14 | 9.72 | $240.24 | 421753 |
| 2026-07-13 | 9.62 | $239.19 | 253431 |
| 2026-07-10 | 9.44 | $241.44 | 337000 |
| 2026-07-09 | 9.42 | $242.74 | 433604 |
| 2026-07-08 | 9.56 | $239.34 | 337400 |
| 2026-07-07 | 9.22 | $241.56 | 304200 |
| 2026-07-06 | 9.36 | $244.77 | 286500 |
| 2026-07-02 | 9.73 | $243.24 | 364645 |
| 2026-07-01 | 10.12 | $244.88 | 331843 |
| 2026-06-30 | 9.94 | $246.21 | 633200 |
| 2026-06-29 | 9.89 | $244.18 | 422641 |
| 2026-06-26 | 10.16 | $241.71 | 550000 |
| 2026-06-25 | 10.63 | $240.47 | 354900 |
| 2026-06-24 | 11.13 | $239.19 | 415735 |
| 2026-06-23 | 11.59 | $238.78 | 334673 |
| 2026-06-22 | 11.98 | $240.84 | 461200 |
| 2026-06-18 | 12.32 | $241.07 | 2.8M |
| 2026-06-17 | 12.87 | $237.37 | 708500 |
| 2026-06-16 | 13.45 | $239.13 | 574003 |
| 2026-06-15 | 13.73 | $241.31 | 385583 |
| 2026-06-12 | 13.75 | $238.41 | 361600 |
| 2026-06-11 | 14.11 | $237.36 | 620400 |
| 2026-06-10 | 14.81 | $230.49 | 448067 |
| 2026-06-09 | 15.37 | $234.17 | 660345 |
| 2026-06-08 | 15.95 | $233.49 | 647300 |
| 2026-06-05 | 16.22 | $231.90 | 810118 |
| 2026-06-04 | 16.51 | $239.87 | 838900 |
| 2026-06-03 | 15.82 | $237.19 | 443414 |
| 2026-06-02 | 15.24 | $239.63 | 427900 |
| 2026-06-01 | 14.54 | $237.04 | 420603 |
| 2026-05-29 | 13.97 | $236.40 | 265219 |
| 2026-05-28 | 13.54 | $236.19 | 450201 |
| 2026-05-27 | 13.10 | $233.93 | 309364 |
| 2026-05-26 | 12.78 | $234.54 | 335332 |
| 2026-05-22 | 12.49 | $230.82 | 282634 |
| 2026-05-21 | 12.55 | $228.57 | 404749 |
| 2026-05-20 | 12.93 | $227.18 | 371500 |
| 2026-05-19 | 13.58 | $222.26 | 314822 |
| 2026-05-18 | 13.79 | $223.98 | 385934 |
| 2026-05-15 | 14.28 | $224.60 | 293711 |
| 2026-05-14 | 15.01 | $229.12 | 243645 |
| 2026-05-13 | 15.32 | $227.61 | 452200 |
| 2026-05-12 | 15.96 | $227.44 | 356200 |
| 2026-05-11 | 16.62 | $229.51 | 261613 |
| 2026-05-08 | 16.57 | $229.50 | 482421 |
| 2026-05-07 | 16.59 | $228.84 | 283801 |
| 2026-05-06 | 16.57 | $232.34 | 526246 |
| 2026-05-05 | 16.23 | $229.28 | 311700 |
| 2026-05-04 | 16.22 | $226.43 | 402200 |
| 2026-05-01 | 16.32 | $227.12 | 219300 |
| 2026-04-30 | 16.56 | $226.06 | 251200 |
| 2026-04-29 | 16.98 | $222.03 | 257000 |
| 2026-04-28 | 17.77 | $223.42 | 201000 |
| 2026-04-27 | 18.33 | $225.84 | 252800 |
| 2026-04-24 | 18.51 | $225.53 | 204014 |
| 2026-04-23 | 18.77 | $225.35 | 327000 |
| 2026-04-22 | 19.03 | $226.74 | 212204 |
| 2026-04-21 | 18.76 | $225.92 | 346691 |
| 2026-04-20 | 18.47 | $227.72 | 419544 |
| 2026-04-17 | 18.37 | $225.92 | 379800 |
| 2026-04-16 | 18.32 | $221.64 | 278540 |
| 2026-04-15 | 18.84 | $221.03 | 206941 |
| 2026-04-14 | 19.51 | $220.10 | 215724 |
| 2026-04-13 | 20.29 | $217.85 | 433340 |
| 2026-04-10 | 21.27 | $214.00 | 189900 |
| 2026-04-09 | 22.01 | $214.87 | 217804 |
| 2026-04-08 | 22.75 | $214.79 | 299000 |
| 2026-04-07 | 23.61 | $209.23 | 469000 |
| 2026-04-06 | 23.54 | $209.19 | 475126 |
| 2026-04-02 | 23.37 | $208.22 | 533000 |
| 2026-04-01 | 23.19 | $207.23 | 577500 |
| 2026-03-31 | 23.34 | $205.80 | 821500 |
| 2026-03-30 | 23.12 | $198.95 | 656200 |
| 2026-03-27 | 22.22 | $201.00 | 691900 |
| 2026-03-26 | 21.47 | $205.09 | 514100 |
| 2026-03-25 | 21.09 | $208.39 | 550000 |
| 2026-03-24 | 20.83 | $206.14 | 1.3M |
| 2026-03-23 | 20.13 | $206.36 | 844323 |
| 2026-03-20 | 19.57 | $202.23 | 742866 |
| 2026-03-19 | 18.42 | $206.92 | 693907 |
| 2026-03-18 | 17.45 | $206.20 | 319903 |
| 2026-03-17 | 16.67 | $208.85 | 801314 |
| 2026-03-16 | 16.06 | $207.05 | 409100 |
| 2026-03-13 | 15.16 | $204.91 | 521600 |
| 2026-03-12 | 14.06 | $205.46 | 636900 |
| 2026-03-11 | 12.98 | $210.00 | 325500 |
| 2026-03-10 | 12.18 | $210.38 | 328229 |
| 2026-03-09 | 11.48 | $211.20 | 813708 |
| 2026-03-06 | 10.40 | $209.14 | 398700 |
| 2026-03-05 | 9.65 | $213.15 | 475920 |
| 2026-03-04 | 9.29 | $215.98 | 317352 |
| 2026-03-03 | 9.27 | $214.36 | 538700 |
| 2026-03-02 | 9.10 | $218.02 | 451432 |
| 2026-02-27 | 9.56 | $216.42 | 319216 |
| 2026-02-26 | 9.68 | $219.28 | 412391 |
| 2026-02-25 | 10.11 | $217.68 | 206600 |
| 2026-02-24 | 10.35 | $216.48 | 292000 |
| 2026-02-23 | 10.33 | $213.80 | 443242 |
| 2026-02-20 | 10.30 | $218.06 | 825633 |
| 2026-02-19 | 10.73 | $218.12 | 500016 |
| 2026-02-18 | 11.00 | $217.82 | 368400 |
| 2026-02-17 | 11.28 | $216.38 | 501042 |
| 2026-02-13 | 11.09 | $216.28 | 288500 |
| 2026-02-12 | 10.88 | $213.85 | 497800 |
| 2026-02-11 | 10.66 | $218.10 | 306700 |
| 2026-02-10 | 11.01 | $219.45 | 1.4M |
| 2026-02-09 | 11.27 | $219.57 | 269456 |
| 2026-02-06 | 11.71 | $217.96 | 1.0M |
| 2026-02-05 | 12.18 | $210.57 | 292233 |
| 2026-02-04 | 11.77 | $214.25 | 657935 |
| 2026-02-03 | 11.59 | $214.93 | 363244 |
| 2026-02-02 | 11.48 | $215.35 | 431046 |
| 2026-01-30 | 11.59 | $214.06 | 426800 |
| 2026-01-29 | 11.71 | $217.34 | 412900 |
| 2026-01-28 | 12.10 | $218.42 | 228500 |
| 2026-01-27 | 12.24 | $219.45 | 222938 |
| 2026-01-26 | 12.54 | $219.17 | 293300 |
| 2026-01-23 | 12.82 | $219.44 | 325100 |
| 2026-01-22 | 13.05 | $222.28 | 299100 |
| 2026-01-21 | 12.64 | $221.09 | 334045 |
| 2026-01-20 | 12.49 | $217.77 | 372260 |
| 2026-01-16 | 12.70 | $221.14 | 248300 |
| 2026-01-15 | 12.01 | $221.32 | 324100 |
| 2026-01-14 | 11.30 | $219.54 | 510622 |
| 2026-01-13 | 11.04 | $219.22 | 271200 |
| 2026-01-12 | 10.69 | $219.22 | 342718 |
| 2026-01-09 | 10.46 | $218.73 | 341593 |
| 2026-01-08 | 10.19 | $217.20 | 454400 |
| 2026-01-07 | 10.22 | $216.75 | 453713 |
| 2026-01-06 | 10.24 | $217.63 | 469849 |
| 2026-01-05 | 10.31 | $214.77 | 946000 |
| 2026-01-02 | 10.78 | $211.63 | 327326 |
| 2025-12-31 | 10.62 | $209.12 | 247507 |
| 2025-12-30 | 10.22 | $211.16 | 183700 |
| 2025-12-29 | 10.19 | $212.09 | 567333 |
| 2025-12-26 | 10.28 | $213.38 | 385200 |
| 2025-12-24 | 10.58 | $213.79 | 256707 |
| 2025-12-23 | 10.93 | $213.49 | 400536 |
| 2025-12-22 | 11.29 | $214.54 | 330300 |
| 2025-12-19 | 11.82 | $212.90 | 442548 |
| 2025-12-18 | 11.99 | $210.59 | 421800 |
| 2025-12-17 | 12.07 | $209.17 | 398400 |
| 2025-12-16 | 12.17 | $211.15 | 713924 |
| 2025-12-15 | 12.42 | $211.93 | 542358 |
| 2025-12-12 | 12.99 | $213.72 | 701200 |
| 2025-12-11 | 13.48 | $217.28 | 521600 |
| 2025-12-10 | 13.67 | $215.42 | 1.6M |
| 2025-12-09 | 14.00 | $212.66 | 1.8M |
| 2025-12-08 | 14.67 | $212.70 | 1.1M |
| 2025-12-05 | 15.42 | $213.06 | 520900 |
| 2025-12-04 | 16.17 | $213.24 | 568823 |
| 2025-12-03 | 17.00 | $211.95 | 244400 |
| 2025-12-02 | 17.59 | $209.17 | 330843 |
| 2025-12-01 | 18.06 | $209.37 | 1.0M |
| 2025-11-28 | 18.49 | $210.83 | 261543 |
| 2025-11-26 | 19.08 | $209.25 | 293400 |
| 2025-11-25 | 19.64 | $207.82 | 325216 |
| 2025-11-24 | 19.79 | $203.65 | 580000 |
| 2025-11-21 | 19.22 | $200.34 | 751845 |
| 2025-11-20 | 18.11 | $196.46 | 396123 |
| 2025-11-19 | 16.98 | $200.62 | 340343 |
| 2025-11-18 | 16.09 | $200.51 | 525832 |
| 2025-11-17 | 15.06 | $200.14 | 382100 |
| 2025-11-14 | 14.09 | $204.22 | 398716 |
| 2025-11-13 | 13.23 | $204.47 | 418545 |
| 2025-11-12 | 12.65 | $210.10 | 274800 |
| 2025-11-11 | 12.83 | $210.13 | 200900 |
| 2025-11-10 | 12.76 | $210.22 | 240800 |
| 2025-11-07 | 12.69 | $208.00 | 424223 |
| 2025-11-06 | 11.99 | $205.97 | 303626 |
| 2025-11-05 | 11.58 | $209.30 | 283476 |
| 2025-11-04 | 11.45 | $207.09 | 343805 |
| 2025-11-03 | 11.14 | $211.12 | 488105 |
| 2025-10-31 | 11.05 | $211.74 | 268285 |
| 2025-10-30 | 11.13 | $209.44 | 398288 |
| 2025-10-29 | 11.23 | $212.11 | 386331 |
| 2025-10-28 | 11.56 | $213.43 | 448343 |
| 2025-10-27 | 12.02 | $215.05 | 264539 |
| 2025-10-24 | 12.29 | $213.54 | 201700 |
| 2025-10-23 | 12.71 | $211.63 | 484800 |
| 2025-10-22 | 13.10 | $208.83 | 401674 |
| 2025-10-21 | 13.46 | $212.14 | 236500 |
| 2025-10-20 | 13.95 | $211.79 | 199194 |
| 2025-10-17 | 14.60 | $208.70 | 312518 |
| 2025-10-16 | 14.99 | $209.38 | 533716 |
| 2025-10-15 | 15.65 | $212.63 | 192700 |
| 2025-10-14 | 16.21 | $211.48 | 297616 |
| 2025-10-13 | 16.97 | $209.73 | 364405 |
| 2025-10-10 | 17.19 | $204.87 | 609300 |
| 2025-10-09 | 17.43 | $211.46 | 326100 |
| 2025-10-08 | 17.87 | $212.75 | 311700 |
| 2025-10-07 | 18.39 | $210.28 | 470499 |
| 2025-10-06 | 18.93 | $212.88 | 216425 |
| 2025-10-03 | 18.81 | $212.10 | 323100 |
| 2025-10-02 | 18.76 | $211.42 | 403600 |
| 2025-10-01 | 19.07 | $210.01 | 333107 |
| 2025-09-30 | 19.62 | $209.34 | 569700 |
| 2025-09-29 | 20.25 | $209.74 | 364632 |
| 2025-09-26 | 20.52 | $209.22 | 394149 |
| 2025-09-25 | 21.04 | $207.44 | 359100 |
| 2025-09-24 | 21.83 | $209.21 | 397922 |
| 2025-09-23 | 21.87 | $211.72 | 408132 |
| 2025-09-22 | 21.23 | $212.67 | 456634 |
| 2025-09-19 | 20.77 | $212.09 | 383400 |
| 2025-09-18 | 20.07 | $213.07 | 428200 |
| 2025-09-17 | 19.39 | $209.29 | 773746 |
| 2025-09-16 | 18.74 | $209.11 | 526838 |
| 2025-09-15 | 18.55 | $209.41 | 646600 |
| 2025-09-12 | 17.97 | $208.84 | 292323 |
| 2025-09-11 | 17.36 | $210.82 | 580600 |
| 2025-09-10 | 16.72 | $207.64 | 324534 |
| 2025-09-09 | 16.28 | $207.84 | 514845 |
| 2025-09-08 | 15.95 | $208.81 | 1.6M |
| 2025-09-05 | 15.47 | $207.79 | 241500 |
| 2025-09-04 | 14.97 | $206.60 | 498207 |
| 2025-09-03 | 14.84 | $204.32 | 445137 |
| 2025-09-02 | 14.87 | $204.85 | 268302 |
| 2025-08-29 | 15.04 | $205.82 | 641905 |
| 2025-08-28 | 14.58 | $207.08 | 396500 |
| 2025-08-27 | 13.78 | $205.88 | 457900 |
| 2025-08-26 | 13.10 | $204.76 | 728855 |
| 2025-08-25 | 12.57 | $203.49 | 673900 |
| 2025-08-22 | 12.06 | $205.01 | 468155 |
| 2025-08-21 | 11.52 | $198.77 | 326737 |
| 2025-08-20 | 12.12 | $198.75 | 255905 |
| 2025-08-19 | 12.76 | $199.44 | 534496 |
| 2025-08-18 | 12.91 | $200.98 | 1.2M |
| 2025-08-15 | 12.81 | $200.38 | 203624 |
| 2025-08-14 | 12.71 | $200.90 | 524239 |
| 2025-08-13 | 12.60 | $203.30 | 822383 |
| 2025-08-12 | 12.22 | $200.44 | 399900 |
| 2025-08-11 | 12.30 | $196.07 | 397100 |
| 2025-08-08 | 12.94 | $196.60 | 335622 |
| 2025-08-07 | 13.51 | $197.13 | 583014 |
| 2025-08-06 | 14.11 | $197.13 | 459135 |
| 2025-08-05 | 14.55 | $197.04 | 310600 |
| 2025-08-04 | 15.01 | $197.33 | 654500 |
| 2025-08-01 | 15.36 | $193.64 | 423100 |
| 2025-07-31 | 15.21 | $197.75 | 346587 |
| 2025-07-30 | 15.70 | $198.78 | 364681 |
| 2025-07-29 | 16.14 | $199.15 | 276215 |
| 2025-07-28 | 16.39 | $200.21 | 261100 |
| 2025-07-25 | 16.31 | $200.45 | 195100 |
| 2025-07-24 | 16.33 | $199.13 | 518800 |
| 2025-07-23 | 16.26 | $200.85 | 578400 |
| 2025-07-22 | 16.10 | $198.64 | 762737 |
| 2025-07-21 | 16.22 | $197.36 | 923900 |
| 2025-07-18 | 16.15 | $198.49 | 2.3M |
| 2025-07-17 | 15.94 | $198.64 | 1.8M |
| 2025-07-16 | 15.87 | $196.29 | 470643 |
| 2025-07-15 | 16.25 | $194.45 | 1.4M |
| 2025-07-14 | 16.27 | $197.57 | 2.2M |
| 2025-07-11 | 15.97 | $195.91 | 395314 |
| 2025-07-10 | 15.71 | $198.15 | 884434 |
| 2025-07-09 | 15.09 | $197.73 | 293700 |
| 2025-07-08 | 14.65 | $196.07 | 831431 |
| 2025-07-07 | 14.33 | $195.53 | 1.4M |
| 2025-07-03 | 13.99 | $197.50 | 393104 |
| 2025-07-02 | 13.13 | $195.67 | 763700 |
| 2025-07-01 | 12.51 | $193.58 | 821055 |
| 2025-06-30 | 11.99 | $192.71 | 607724 |
| 2025-06-27 | 11.76 | $191.72 | 324500 |
| 2025-06-26 | 11.51 | $191.37 | 301818 |
| 2025-06-25 | 11.52 | $189.29 | 281822 |
| 2025-06-24 | 11.54 | $191.18 | 443400 |
| 2025-06-23 | 11.58 | $188.49 | 589635 |
| 2025-06-20 | 12.14 | $186.68 | 270403 |
| 2025-06-18 | 12.42 | $187.22 | 869100 |
| 2025-06-17 | 12.72 | $186.04 | 289700 |
| 2025-06-16 | 13.22 | $187.74 | 522700 |
| 2025-06-13 | 13.59 | $185.36 | 331024 |
| 2025-06-12 | 14.12 | $188.44 | 1.3M |
| 2025-06-11 | 14.16 | $188.84 | 1.1M |
| 2025-06-10 | 14.00 | $189.50 | 1.1M |
| 2025-06-09 | 13.84 | $188.98 | 798105 |
| 2025-06-06 | 13.72 | $188.61 | 1.0M |
| 2025-06-05 | 13.72 | $186.41 | 485600 |
| 2025-06-04 | 13.88 | $186.39 | 1.1M |
| 2025-06-03 | 14.13 | $186.22 | 463800 |
| 2025-06-02 | 14.47 | $183.58 | 293300 |
| 2025-05-30 | 15.23 | $183.28 | 358700 |
| 2025-05-29 | 15.94 | $183.59 | 505446 |
| 2025-05-28 | 16.53 | $183.32 | 273923 |
| 2025-05-27 | 17.05 | $184.97 | 351316 |
| 2025-05-23 | 17.60 | $180.71 | 323904 |
| 2025-05-22 | 18.41 | $181.38 | 509200 |
| 2025-05-21 | 19.21 | $181.00 | 386510 |
| 2025-05-20 | 19.99 | $185.92 | 306100 |
| 2025-05-19 | 20.16 | $186.30 | 395000 |
| 2025-05-16 | 20.35 | $186.91 | 371844 |
| 2025-05-15 | 20.43 | $184.98 | 1.0M |
| 2025-05-14 | 20.71 | $184.86 | 390012 |
| 2025-05-13 | 20.78 | $185.43 | 387651 |
| 2025-05-12 | 20.82 | $183.84 | 515806 |
| 2025-05-09 | 21.04 | $177.13 | 416730 |
| 2025-05-08 | 21.89 | $177.37 | 368527 |
| 2025-05-07 | 22.79 | $174.01 | 260900 |
| 2025-05-06 | 23.74 | $173.58 | 313400 |
| 2025-05-05 | 24.74 | $175.22 | 479570 |
| 2025-05-02 | 25.98 | $175.79 | 415706 |
| 2025-05-01 | 27.28 | $172.08 | 318900 |
| 2025-04-30 | 28.36 | $170.85 | 280320 |
| 2025-04-29 | 29.14 | $171.73 | 306500 |
| 2025-04-28 | 30.22 | $170.60 | 522000 |
| 2025-04-25 | 31.26 | $170.00 | 351124 |
| 2025-04-24 | 32.19 | $169.54 | 351200 |
| 2025-04-23 | 33.12 | $165.44 | 516667 |
| 2025-04-22 | 34.10 | $162.43 | 621424 |
| 2025-04-21 | 34.24 | $158.14 | 719109 |
| 2025-04-17 | 34.05 | $161.89 | 623500 |
| 2025-04-16 | 34.12 | $160.66 | 608800 |
| 2025-04-15 | 34.17 | $162.44 | 558074 |
| 2025-04-14 | 34.45 | $162.39 | 759200 |
| 2025-04-11 | 34.69 | $160.66 | 546148 |
| 2025-04-10 | 34.52 | $158.20 | 758000 |
| 2025-04-09 | 34.34 | $165.73 | 1.3M |
| 2025-04-08 | 34.15 | $150.43 | 1.1M |
| 2025-04-07 | 33.04 | $154.14 | 2.1M |
| 2025-04-04 | 31.88 | $155.35 | 1.9M |
| 2025-04-03 | 30.85 | $163.98 | 853841 |
| 2025-04-02 | 30.49 | $176.31 | 380900 |
| 2025-04-01 | 30.72 | $173.18 | 454670 |
| 2025-03-31 | 30.49 | $172.26 | 420749 |
| 2025-03-28 | 30.08 | $172.98 | 295600 |
| 2025-03-27 | 29.95 | $176.64 | 505851 |
| 2025-03-26 | 30.25 | $178.71 | 476500 |
| 2025-03-25 | 30.74 | $181.08 | 360000 |
| 2025-03-24 | 31.54 | $182.12 | 516400 |
| 2025-03-21 | 32.39 | $177.21 | 1.1M |
| 2025-03-20 | 32.38 | $177.41 | 513555 |
| 2025-03-19 | 32.58 | $178.62 | 784200 |
| 2025-03-18 | 32.78 | $175.60 | 388100 |
| 2025-03-17 | 32.35 | $177.57 | 507700 |
| 2025-03-14 | 31.90 | $175.05 | 647346 |
| 2025-03-13 | 30.73 | $170.36 | 512835 |
| 2025-03-12 | 29.16 | $173.81 | 533100 |
| 2025-03-11 | 27.68 | $172.86 | 860706 |
| 2025-03-10 | 25.91 | $172.68 | 905852 |
| 2025-03-07 | 24.06 | $178.94 | 567929 |
| 2025-03-06 | 22.30 | $178.47 | 658234 |
| 2025-03-05 | 20.66 | $183.13 | 811100 |
| 2025-03-04 | 19.08 | $180.87 | 1.0M |
| 2025-03-03 | 17.41 | $183.06 | 556628 |
| 2025-02-28 | 16.03 | $187.83 | 671900 |
| 2025-02-27 | 14.82 | $185.38 | 367800 |
| 2025-02-26 | 13.64 | $188.20 | 402714 |
| 2025-02-25 | 12.60 | $187.53 | 463500 |
| 2025-02-24 | 11.38 | $189.16 | 644400 |
| 2025-02-21 | 10.29 | $190.65 | 509500 |
| 2025-02-20 | 9.44 | $196.66 | 344250 |
| 2025-02-19 | 9.18 | $199.19 | 333242 |
| 2025-02-18 | 9.52 | $200.47 | 279400 |
| 2025-02-14 | 9.97 | $199.51 | 226556 |
| 2025-02-13 | 10.36 | $199.20 | 393400 |
| 2025-02-12 | 10.61 | $197.12 | 287900 |
| 2025-02-11 | 10.52 | $198.20 | 358925 |
| 2025-02-10 | 10.86 | $199.68 | 313138 |
| 2025-02-07 | 11.41 | $198.80 | 244102 |
| 2025-02-06 | 12.00 | $200.67 | 247315 |
| 2025-02-05 | 12.52 | $200.85 | 223900 |
| 2025-02-04 | 13.16 | $199.01 | 262045 |
| 2025-02-03 | 13.51 | $197.29 | 475516 |
| 2025-01-31 | 13.75 | $199.26 | 304322 |
| 2025-01-30 | 14.18 | $200.71 | 319907 |
| 2025-01-29 | 14.73 | $198.60 | 264135 |
| 2025-01-28 | 15.38 | $198.92 | 254400 |
| 2025-01-27 | 16.03 | $197.62 | 387615 |
| 2025-01-24 | 16.71 | $200.53 | 250300 |
| 2025-01-23 | 17.10 | $201.04 | 265300 |
| 2025-01-22 | 17.62 | $200.23 | 355800 |
| 2025-01-21 | 17.96 | $200.88 | 390700 |
| 2025-01-17 | 18.37 | $197.42 | 352682 |
| 2025-01-16 | 19.20 | $196.14 | 526428 |
| 2025-01-15 | 20.11 | $194.84 | 295900 |
| 2025-01-14 | 21.01 | $191.49 | 851623 |
| 2025-01-13 | 21.25 | $189.29 | 389814 |
| 2025-01-10 | 20.99 | $188.96 | 335021 |
| 2025-01-08 | 20.88 | $192.18 | 269200 |
| 2025-01-07 | 21.05 | $192.42 | 303227 |
| 2025-01-06 | 21.43 | $194.76 | 378000 |
| 2025-01-03 | 22.31 | $193.74 | 278324 |
| 2025-01-02 | 22.73 | $190.50 | 598300 |
| 2024-12-31 | 22.94 | $189.98 | 248336 |
| 2024-12-30 | 22.97 | $190.18 | 328800 |
| 2024-12-27 | 22.89 | $192.10 | 328000 |
| 2024-12-26 | 23.15 | $194.62 | 283031 |
| 2024-12-24 | 23.66 | $193.79 | 182329 |
| 2024-12-23 | 23.97 | $191.87 | 387453 |
| 2024-12-20 | 24.01 | $192.94 | 382600 |
| 2024-12-19 | 24.05 | $190.36 | 615100 |
| 2024-12-18 | 24.22 | $191.02 | 560758 |
| 2024-12-17 | 24.40 | $199.77 | 243139 |
| 2024-12-16 | 25.31 | $202.20 | 469616 |
| 2024-12-13 | 26.01 | $200.98 | 259920 |
| 2024-12-12 | 26.86 | $201.82 | 226600 |
| 2024-12-11 | 27.40 | $203.56 | 219700 |
| 2024-12-10 | 27.73 | $201.61 | 442911 |
| 2024-12-09 | 28.18 | $203.76 | 301074 |
| 2024-12-06 | 28.16 | $205.96 | 292800 |
| 2024-12-05 | 27.64 | $204.87 | 520915 |
| 2024-12-04 | 27.10 | $207.15 | 283000 |
| 2024-12-03 | 26.37 | $204.64 | 209000 |
| 2024-12-02 | 25.82 | $204.92 | 562214 |
| 2024-11-29 | 25.15 | $205.02 | 190400 |
| 2024-11-27 | 24.30 | $204.54 | 215942 |
| 2024-11-26 | 23.40 | $204.72 | 355100 |
| 2024-11-25 | 22.55 | $206.04 | 432138 |
| 2024-11-22 | 21.39 | $203.42 | 292201 |
| 2024-11-21 | 20.55 | $200.00 | 387000 |
| 2024-11-20 | 19.94 | $196.70 | 360279 |
| 2024-11-19 | 19.86 | $195.83 | 386705 |
| 2024-11-18 | 19.89 | $194.15 | 232610 |
| 2024-11-15 | 20.08 | $192.95 | 251430 |
| 2024-11-14 | 20.27 | $195.72 | 498314 |
| 2024-11-13 | 19.88 | $197.88 | 298000 |
| 2024-11-12 | 18.88 | $199.19 | 249051 |
| 2024-11-11 | 17.69 | $201.45 | 251717 |
| 2024-11-08 | 16.04 | $198.20 | 255946 |
| 2024-11-07 | 14.64 | $196.75 | 346500 |
| 2024-11-06 | 13.21 | $196.12 | 668326 |
| 2024-11-05 | 11.89 | $187.36 | 280627 |
| 2024-11-04 | 11.89 | $184.00 | 323400 |
| 2024-11-01 | 12.35 | $183.83 | 150800 |
| 2024-10-31 | 12.77 | $183.09 | 567300 |
| 2024-10-30 | 13.21 | $185.69 | 222600 |
| 2024-10-29 | 13.07 | $185.79 | 270145 |
| 2024-10-28 | 13.38 | $185.67 | 276102 |
| 2024-10-25 | 13.64 | $183.38 | 167815 |
| 2024-10-24 | 14.03 | $184.03 | 276100 |
| 2024-10-23 | 14.63 | $183.30 | 227600 |
| 2024-10-22 | 15.27 | $184.77 | 178528 |
| 2024-10-21 | 15.37 | $185.74 | 179100 |
| 2024-10-18 | 15.19 | $187.77 | 176902 |
| 2024-10-17 | 14.33 | $187.36 | 393700 |
| 2024-10-16 | 13.45 | $187.50 | 407600 |
| 2024-10-15 | 12.54 | $185.49 | 333445 |
| 2024-10-14 | 11.66 | $185.85 | 160128 |
| 2024-10-11 | 10.96 | $184.63 | 190400 |
| 2024-10-10 | 10.45 | $181.44 | 196818 |
| 2024-10-09 | 10.54 | $181.83 | 442500 |
| 2024-10-08 | 10.47 | $180.71 | 591800 |
| 2024-10-07 | 10.67 | $180.31 | 460800 |
| 2024-10-04 | 10.88 | $181.77 | 557400 |
| 2024-10-03 | 10.94 | $179.17 | 607100 |
| 2024-10-02 | 11.45 | $179.96 | 308900 |
| 2024-10-01 | 11.88 | $179.81 | 274613 |
| 2024-09-30 | 12.34 | $181.99 | 389432 |
| 2024-09-27 | 12.46 | $181.77 | 383200 |
| 2024-09-26 | 12.38 | $181.69 | 378631 |
| 2024-09-25 | 12.32 | $180.54 | 305500 |
| 2024-09-24 | 12.39 | $182.06 | 383342 |
| 2024-09-23 | 12.27 | $181.80 | 401706 |
| 2024-09-20 | 12.15 | $181.71 | 349628 |
| 2024-09-19 | 12.08 | $182.92 | 461039 |
| 2024-09-18 | 11.89 | $179.34 | 517409 |
| 2024-09-17 | 11.81 | $179.28 | 367700 |
| 2024-09-16 | 12.06 | $178.36 | 433000 |
| 2024-09-13 | 12.68 | $177.39 | 324723 |
| 2024-09-12 | 13.18 | $174.19 | 290241 |
| 2024-09-11 | 13.19 | $172.38 | 161500 |
| 2024-09-10 | 12.70 | $171.26 | 149100 |
| 2024-09-09 | 12.34 | $171.25 | 200500 |
| 2024-09-06 | 12.21 | $170.15 | 261400 |
| 2024-09-05 | 12.07 | $173.09 | 252038 |
| 2024-09-04 | 12.35 | $173.86 | 272048 |
| 2024-09-03 | 12.79 | $174.54 | 338521 |
| 2024-08-30 | 13.39 | $179.52 | 190500 |
| 2024-08-29 | 13.53 | $178.37 | 200300 |
| 2024-08-28 | 13.64 | $177.21 | 305001 |
| 2024-08-27 | 13.99 | $178.57 | 191040 |
| 2024-08-26 | 14.11 | $179.28 | 246700 |
| 2024-08-23 | 13.95 | $179.73 | 314409 |
| 2024-08-22 | 13.93 | $175.22 | 251038 |
| 2024-08-21 | 14.33 | $176.93 | 189604 |
| 2024-08-20 | 14.81 | $174.57 | 176309 |
| 2024-08-19 | 15.44 | $176.31 | 183336 |
| 2024-08-16 | 16.03 | $174.36 | 177430 |
| 2024-08-15 | 16.87 | $174.01 | 438600 |
| 2024-08-14 | 17.71 | $170.09 | 283011 |
| 2024-08-13 | 17.99 | $170.22 | 236400 |
| 2024-08-12 | 18.21 | $167.25 | 337200 |
| 2024-08-09 | 18.16 | $168.50 | 287150 |
| 2024-08-08 | 18.18 | $168.45 | 318949 |
| 2024-08-07 | 18.13 | $164.05 | 278200 |
| 2024-08-06 | 18.06 | $165.68 | 540906 |
| 2024-08-05 | 17.87 | $163.98 | 645914 |
| 2024-08-02 | 17.36 | $168.95 | 497205 |
| 2024-08-01 | 17.69 | $174.52 | 492100 |
| 2024-07-31 | 18.19 | $179.44 | 626800 |
| 2024-07-30 | 17.66 | $177.93 | 382528 |
| 2024-07-29 | 17.52 | $177.88 | 452510 |
| 2024-07-26 | 17.22 | $178.79 | 633100 |
| 2024-07-25 | 16.95 | $176.01 | 852600 |
| 2024-07-24 | 16.77 | $174.12 | 906633 |
| 2024-07-23 | 16.60 | $178.55 | 1.0M |
| 2024-07-22 | 15.68 | $177.75 | 1.6M |
| 2024-07-19 | 14.90 | $175.30 | 530300 |
| 2024-07-18 | 14.31 | $175.81 | 1.4M |
| 2024-07-17 | 13.55 | $178.57 | 547600 |
| 2024-07-16 | 11.84 | $181.42 | 487530 |
| 2024-07-15 | 10.08 | $176.87 | 423414 |
| 2024-07-12 | 8.66 | $174.82 | 284800 |
| 2024-07-11 | 7.48 | $172.98 | 377331 |
| 2024-07-10 | 6.62 | $169.11 | 204700 |
| 2024-07-09 | 6.63 | $167.66 | 245300 |
| 2024-07-08 | 6.77 | $168.55 | 231606 |
| 2024-07-05 | 6.63 | $167.94 | 241100 |
| 2024-07-03 | 6.80 | $168.55 | 171616 |
| 2024-07-02 | 6.68 | $168.19 | 311200 |
| 2024-07-01 | 6.82 | $167.67 | 266600 |
| 2024-06-28 | 6.96 | $168.79 | 289000 |
| 2024-06-27 | 7.02 | $168.62 | 293212 |
| 2024-06-26 | 7.39 | $167.51 | 195300 |
| 2024-06-25 | 7.53 | $167.62 | 174439 |
| 2024-06-24 | 7.82 | $168.30 | 281258 |
| 2024-06-21 | 8.18 | $167.76 | 268501 |
| 2024-06-20 | 8.22 | $167.42 | 343400 |
| 2024-06-18 | 8.40 | $167.89 | 528037 |
| 2024-06-17 | 8.75 | $167.63 | 245900 |
| 2024-06-14 | 8.98 | $166.41 | 213200 |
| 2024-06-13 | 9.02 | $168.39 | 179002 |
| 2024-06-12 | 9.48 | $169.98 | 227201 |
| 2024-06-11 | 9.50 | $167.59 | 223300 |
| 2024-06-10 | 9.38 | $168.11 | 178600 |
| 2024-06-07 | 9.27 | $167.13 | 192500 |
| 2024-06-06 | 9.32 | $168.55 | 209000 |
| 2024-06-05 | 9.77 | $169.28 | 167300 |
| 2024-06-04 | 10.19 | $166.86 | 299316 |
| 2024-06-03 | 10.32 | $168.63 | 171106 |
| 2024-05-31 | 10.65 | $169.62 | 230928 |
| 2024-05-30 | 10.82 | $168.98 | 356500 |
| 2024-05-29 | 11.27 | $168.59 | 237100 |
| 2024-05-28 | 11.56 | $170.56 | 221860 |
| 2024-05-24 | 12.08 | $171.24 | 183921 |
| 2024-05-23 | 12.68 | $169.76 | 171500 |
| 2024-05-22 | 13.31 | $172.41 | 191345 |
| 2024-05-21 | 13.42 | $173.41 | 151232 |
| 2024-05-20 | 13.12 | $173.99 | 213000 |
| 2024-05-17 | 12.75 | $173.42 | 237444 |
| 2024-05-16 | 12.50 | $173.27 | 196621 |
| 2024-05-15 | 12.10 | $174.44 | 194600 |
| 2024-05-14 | 11.69 | $172.45 | 182430 |
| 2024-05-13 | 11.58 | $170.80 | 212343 |
| 2024-05-10 | 11.56 | $170.59 | 144200 |
| 2024-05-09 | 11.60 | $171.23 | 173400 |
| 2024-05-08 | 11.77 | $169.69 | 157900 |
| 2024-05-07 | 12.23 | $170.59 | 170217 |
| 2024-05-06 | 12.41 | $170.88 | 1.7M |
| 2024-05-03 | 12.74 | $168.48 | 196832 |
| 2024-05-02 | 13.21 | $167.13 | 2.1M |
| 2024-05-01 | 13.52 | $164.58 | 364729 |
| 2024-04-30 | 13.84 | $163.91 | 207248 |
| 2024-04-29 | 13.90 | $167.37 | 280140 |
| 2024-04-26 | 14.48 | $166.51 | 205200 |
| 2024-04-25 | 14.87 | $165.17 | 313922 |
| 2024-04-24 | 14.96 | $165.90 | 245018 |
| 2024-04-23 | 15.44 | $166.28 | 415110 |
| 2024-04-22 | 15.91 | $163.53 | 459147 |
| 2024-04-19 | 15.79 | $161.82 | 411800 |
| 2024-04-18 | 15.30 | $161.99 | 276400 |
| 2024-04-17 | 14.92 | $162.25 | 269619 |
| 2024-04-16 | 14.62 | $163.60 | 321928 |
| 2024-04-15 | 14.36 | $164.19 | 567600 |
| 2024-04-12 | 14.30 | $167.24 | 230841 |
| 2024-04-11 | 14.76 | $170.36 | 260900 |
| 2024-04-10 | 15.39 | $169.38 | 288100 |
| 2024-04-09 | 16.05 | $172.91 | 177130 |
| 2024-04-08 | 16.05 | $172.63 | 267300 |
| 2024-04-05 | 16.15 | $171.72 | 402600 |
| 2024-04-04 | 16.37 | $170.15 | 464400 |
| 2024-04-03 | 16.59 | $172.05 | 303932 |
| 2024-04-02 | 17.11 | $171.21 | 310509 |
| 2024-04-01 | 17.79 | $173.72 | 382304 |
| 2024-03-28 | 17.82 | $175.27 | 334713 |
| 2024-03-27 | 17.43 | $174.91 | 308100 |
| 2024-03-26 | 17.24 | $172.31 | 286309 |
| 2024-03-25 | 17.26 | $172.29 | 232307 |
| 2024-03-22 | 17.40 | $172.12 | 273343 |
| 2024-03-21 | 17.54 | $174.27 | 260375 |
| 2024-03-20 | 17.30 | $172.53 | 309532 |
| 2024-03-19 | 17.38 | $169.48 | 352600 |
| 2024-03-18 | 18.09 | $168.61 | 270608 |
| 2024-03-15 | 18.73 | $168.97 | 205961 |
| 2024-03-14 | 19.37 | $169.15 | 343404 |
| 2024-03-13 | 20.05 | $171.61 | 369242 |
| 2024-03-12 | 19.97 | $171.21 | 329800 |
| 2024-03-11 | 20.01 | $170.74 | 441000 |
| 2024-03-08 | 19.95 | $171.85 | 510400 |
| 2024-03-07 | 19.67 | $172.34 | 607201 |
| 2024-03-06 | 19.67 | $171.04 | 240400 |
| 2024-03-05 | 19.86 | $169.35 | 260819 |
| 2024-03-04 | 20.14 | $171.52 | 278823 |
| 2024-03-01 | 19.85 | $171.50 | 339300 |
| 2024-02-29 | 19.65 | $169.94 | 395012 |
| 2024-02-28 | 19.56 | $169.03 | 261600 |
| 2024-02-27 | 19.62 | $169.71 | 235400 |
| 2024-02-26 | 19.50 | $168.27 | 236921 |
| 2024-02-23 | 19.57 | $167.75 | 425700 |
| 2024-02-22 | 19.70 | $167.18 | 221916 |
| 2024-02-21 | 19.96 | $164.96 | 328622 |
| 2024-02-20 | 20.62 | $165.88 | 199409 |
| 2024-02-16 | 21.07 | $167.89 | 400300 |
| 2024-02-15 | 21.03 | $169.43 | 449924 |
| 2024-02-14 | 20.96 | $166.69 | 405710 |
| 2024-02-13 | 21.30 | $163.30 | 307458 |
| 2024-02-12 | 21.95 | $168.26 | 389529 |
| 2024-02-09 | 21.50 | $166.56 | 257049 |
| 2024-02-08 | 21.37 | $164.60 | 398800 |
| 2024-02-07 | 21.59 | $162.47 | 353600 |
| 2024-02-06 | 22.14 | $161.93 | 481645 |
| 2024-02-05 | 22.99 | $160.56 | 397900 |
| 2024-02-02 | 24.00 | $162.58 | 420825 |
| 2024-02-01 | 24.79 | $162.48 | 423100 |
| 2024-01-31 | 25.77 | $160.38 | 348900 |
| 2024-01-30 | 26.63 | $163.93 | 318911 |
| 2024-01-29 | 26.62 | $164.97 | 512200 |
| 2024-01-26 | 26.61 | $162.24 | 281100 |
| 2024-01-25 | 26.89 | $162.00 | 293649 |
| 2024-01-24 | 27.21 | $161.21 | 443207 |
| 2024-01-23 | 27.54 | $162.36 | 309647 |
| 2024-01-22 | 27.71 | $162.70 | 384500 |
| 2024-01-19 | 27.96 | $160.31 | 332400 |
| 2024-01-18 | 28.73 | $158.50 | 242234 |
| 2024-01-17 | 29.87 | $157.48 | 394635 |
| 2024-01-16 | 31.32 | $158.68 | 388904 |
| 2024-01-12 | 32.50 | $159.98 | 196700 |
| 2024-01-11 | 33.29 | $160.49 | 394537 |
| 2024-01-10 | 34.37 | $161.27 | 321924 |
| 2024-01-09 | 35.27 | $160.70 | 703800 |
| 2024-01-08 | 36.22 | $161.69 | 261800 |
| 2024-01-05 | 37.22 | $158.65 | 287705 |
| 2024-01-04 | 38.59 | $158.50 | 393520 |
| 2024-01-03 | 39.83 | $158.60 | 515300 |
| 2024-01-02 | 41.09 | $162.63 | 811300 |
| 2023-12-29 | 41.58 | $164.42 | 382700 |
| 2023-12-28 | 41.32 | $166.38 | 258300 |
| 2023-12-27 | 40.48 | $166.45 | 890000 |
| 2023-12-26 | 39.59 | $166.05 | 503100 |
| 2023-12-22 | 38.71 | $164.48 | 288888 |
| 2023-12-21 | 37.88 | $163.57 | 307249 |
| 2023-12-20 | 37.20 | $160.73 | 486632 |
| 2023-12-19 | 36.48 | $164.54 | 413400 |
| 2023-12-18 | 34.97 | $162.27 | 444218 |
| 2023-12-15 | 33.51 | $161.85 | 3.5M |
| 2023-12-14 | 31.98 | $163.00 | 701809 |
| 2023-12-13 | 30.37 | $159.21 | 734016 |
| 2023-12-12 | 29.04 | $154.91 | 228608 |
| 2023-12-11 | 28.09 | $154.87 | 319213 |
| 2023-12-08 | 27.14 | $154.18 | 1.2M |
| 2023-12-07 | 26.18 | $153.01 | 867400 |
| 2023-12-06 | 25.37 | $152.09 | 774100 |
| 2023-12-05 | 24.39 | $152.31 | 803200 |
| 2023-12-04 | 23.53 | $154.00 | 1.5M |
| 2023-12-01 | 22.45 | $153.14 | 324802 |
| 2023-11-30 | 21.44 | $149.41 | 313100 |
| 2023-11-29 | 20.90 | $148.69 | 383971 |
| 2023-11-28 | 20.32 | $147.38 | 191617 |
| 2023-11-27 | 20.10 | $147.58 | 251100 |
| 2023-11-24 | 19.88 | $147.50 | 142000 |
| 2023-11-22 | 19.62 | $146.95 | 540000 |
| 2023-11-21 | 19.42 | $145.97 | 450829 |
| 2023-11-20 | 19.38 | $147.15 | 260438 |
| 2023-11-17 | 19.34 | $146.14 | 241700 |
| 2023-11-16 | 19.48 | $144.62 | 256019 |
| 2023-11-15 | 19.66 | $146.33 | 324300 |
| 2023-11-14 | 19.41 | $145.78 | 661900 |
| 2023-11-13 | 19.51 | $139.62 | 421700 |
| 2023-11-10 | 20.22 | $139.71 | 459744 |
| 2023-11-09 | 20.91 | $138.07 | 429308 |
| 2023-11-08 | 21.66 | $140.00 | 286314 |
| 2023-11-07 | 22.79 | $140.87 | 243507 |
| 2023-11-06 | 23.95 | $140.27 | 354700 |
| 2023-11-03 | 25.16 | $141.75 | 363900 |
| 2023-11-02 | 26.32 | $138.44 | 291900 |
| 2023-11-01 | 26.94 | $135.12 | 416041 |
| 2023-10-31 | 26.59 | $134.34 | 373000 |
| 2023-10-30 | 26.06 | $133.15 | 718620 |
| 2023-10-27 | 25.29 | $132.07 | 590248 |
| 2023-10-26 | 24.48 | $133.55 | 533147 |
| 2023-10-25 | 23.77 | $133.48 | 376600 |
| 2023-10-24 | 23.09 | $136.42 | 510211 |
| 2023-10-23 | 22.70 | $135.10 | 511233 |
| 2023-10-20 | 22.19 | $136.25 | 377301 |
| 2023-10-19 | 21.93 | $138.08 | 615919 |
| 2023-10-18 | 21.93 | $140.06 | 306800 |
| 2023-10-17 | 22.36 | $143.48 | 1.6M |
| 2023-10-16 | 23.04 | $142.12 | 412800 |
| 2023-10-13 | 23.13 | $139.78 | 240022 |
| 2023-10-12 | 22.99 | $141.10 | 214825 |
| 2023-10-11 | 23.04 | $143.93 | 238600 |
| 2023-10-10 | 23.65 | $143.75 | 191540 |
| 2023-10-09 | 24.24 | $142.20 | 223060 |
| 2023-10-06 | 24.19 | $141.29 | 439000 |
| 2023-10-05 | 23.93 | $139.48 | 285000 |
| 2023-10-04 | 22.92 | $139.58 | 394800 |
| 2023-10-03 | 21.81 | $138.77 | 545108 |
| 2023-10-02 | 20.71 | $141.55 | 382500 |
| 2023-09-29 | 20.01 | $143.33 | 242800 |
| 2023-09-28 | 19.71 | $143.63 | 228516 |
| 2023-09-27 | 19.09 | $142.63 | 322300 |
| 2023-09-26 | 18.06 | $141.37 | 274200 |
| 2023-09-25 | 16.98 | $143.23 | 283822 |
| 2023-09-22 | 15.96 | $142.79 | 282509 |
| 2023-09-21 | 15.01 | $142.90 | 255631 |
| 2023-09-20 | 14.06 | $145.75 | 229541 |
| 2023-09-19 | 13.63 | $147.00 | 198129 |
| 2023-09-18 | 13.31 | $147.42 | 177500 |
| 2023-09-15 | 13.23 | $148.23 | 293800 |
| 2023-09-14 | 13.22 | $149.59 | 166000 |
| 2023-09-13 | 13.48 | $148.12 | 175100 |
| 2023-09-12 | 13.56 | $149.19 | 125806 |
| 2023-09-11 | 14.01 | $149.50 | 227208 |
| 2023-09-08 | 14.52 | $148.83 | 196915 |
| 2023-09-07 | 14.83 | $148.97 | 318443 |
| 2023-09-06 | 15.10 | $149.88 | 309500 |
| 2023-09-05 | 15.68 | $150.42 | 334600 |
| 2023-09-01 | 16.40 | $152.63 | 425913 |
| 2023-08-31 | 16.65 | $151.12 | 326900 |
| 2023-08-30 | 17.25 | $150.85 | 261000 |
| 2023-08-29 | 18.07 | $150.00 | 214941 |
| 2023-08-28 | 18.76 | $147.63 | 232600 |
| 2023-08-25 | 18.93 | $146.56 | 226600 |
| 2023-08-24 | 18.68 | $145.83 | 248900 |
| 2023-08-23 | 18.68 | $147.88 | 186416 |
| 2023-08-22 | 18.58 | $146.02 | 358726 |
| 2023-08-21 | 18.23 | $146.62 | 215001 |
| 2023-08-18 | 17.76 | $146.33 | 334619 |
| 2023-08-17 | 17.16 | $145.60 | 857100 |
| 2023-08-16 | 16.80 | $147.40 | 223107 |
| 2023-08-15 | 16.83 | $149.02 | 197711 |
| 2023-08-14 | 17.25 | $150.95 | 231331 |
| 2023-08-11 | 17.81 | $150.73 | 198412 |
| 2023-08-10 | 18.62 | $150.85 | 254600 |
| 2023-08-09 | 19.51 | $151.13 | 215659 |
| 2023-08-08 | 20.27 | $152.60 | 189500 |
| 2023-08-07 | 21.09 | $153.95 | 158730 |
| 2023-08-04 | 21.95 | $153.49 | 236901 |
| 2023-08-03 | 22.70 | $153.72 | 188600 |
| 2023-08-02 | 23.67 | $154.16 | 367424 |
| 2023-08-01 | 24.52 | $156.89 | 230530 |
| 2023-07-31 | 24.74 | $157.63 | 220900 |
| 2023-07-28 | 24.68 | $156.08 | 163100 |
| 2023-07-27 | 24.94 | $153.78 | 256900 |
| 2023-07-26 | 25.20 | $155.80 | 187022 |
| 2023-07-25 | 25.00 | $155.05 | 206923 |
| 2023-07-24 | 24.86 | $154.94 | 254938 |
| 2023-07-21 | 24.72 | $154.88 | 253700 |
| 2023-07-20 | 24.46 | $155.10 | 280616 |
| 2023-07-19 | 24.15 | $156.88 | 288728 |
| 2023-07-18 | 23.33 | $156.24 | 339846 |
| 2023-07-17 | 22.62 | $154.55 | 355400 |
| 2023-07-14 | 22.09 | $153.12 | 245031 |
| 2023-07-13 | 21.57 | $154.58 | 399400 |
| 2023-07-12 | 20.83 | $152.86 | 276600 |
| 2023-07-11 | 20.18 | $151.71 | 205081 |
| 2023-07-10 | 19.78 | $149.69 | 399600 |
| 2023-07-07 | 19.77 | $147.41 | 216100 |
| 2023-07-06 | 19.94 | $146.06 | 416700 |
| 2023-07-05 | 20.57 | $148.16 | 283928 |
| 2023-07-03 | 20.21 | $149.42 | 149625 |
| 2023-06-30 | 19.58 | $148.83 | 210800 |
| 2023-06-29 | 18.98 | $147.80 | 226500 |
| 2023-06-28 | 18.55 | $147.16 | 223209 |
| 2023-06-27 | 18.25 | $146.49 | 192900 |
| 2023-06-26 | 18.06 | $144.02 | 302603 |
| 2023-06-23 | 18.15 | $143.73 | 229200 |
| 2023-06-22 | 18.42 | $145.59 | 248000 |
| 2023-06-21 | 18.35 | $146.27 | 288809 |
| 2023-06-20 | 17.92 | $147.10 | 332100 |
| 2023-06-16 | 17.33 | $148.13 | 243801 |
| 2023-06-15 | 16.31 | $148.98 | 489104 |
| 2023-06-14 | 15.31 | $147.37 | 1.2M |
| 2023-06-13 | 14.28 | $148.13 | 383400 |
| 2023-06-12 | 13.29 | $146.33 | 189400 |
| 2023-06-09 | 12.55 | $145.16 | 279205 |
| 2023-06-08 | 11.79 | $145.93 | 273446 |
| 2023-06-07 | 11.04 | $145.95 | 201600 |
| 2023-06-06 | 9.95 | $144.95 | 335400 |
| 2023-06-05 | 9.04 | $142.31 | 422050 |
| 2023-06-02 | 8.45 | $143.41 | 379422 |
| 2023-06-01 | 7.84 | $139.29 | 276100 |
| 2023-05-31 | 7.92 | $137.83 | 331942 |
| 2023-05-30 | 8.26 | $138.95 | 233100 |
| 2023-05-26 | 8.22 | $138.90 | 390200 |
| 2023-05-25 | 8.41 | $136.67 | 265600 |
| 2023-05-24 | 8.78 | $137.40 | 208019 |
| 2023-05-23 | 9.03 | $138.66 | 201123 |
| 2023-05-22 | 8.78 | $139.83 | 286906 |
| 2023-05-19 | 8.63 | $138.27 | 278235 |
| 2023-05-18 | 8.60 | $139.26 | 250345 |
| 2023-05-17 | 8.64 | $137.96 | 310945 |
| 2023-05-16 | 9.02 | $135.15 | 208413 |
| 2023-05-15 | 9.20 | $137.51 | 196022 |
| 2023-05-12 | 9.53 | $135.78 | 148235 |
| 2023-05-11 | 9.64 | $136.21 | 175000 |
| 2023-05-10 | 9.92 | $136.95 | 202305 |
| 2023-05-09 | 10.28 | $136.38 | 225100 |
| 2023-05-08 | 10.36 | $136.61 | 296112 |
| 2023-05-05 | 10.52 | $136.45 | 149527 |
| 2023-05-04 | 10.57 | $133.38 | 326300 |
| 2023-05-03 | 10.01 | $134.87 | 193900 |
| 2023-05-02 | 9.83 | $134.82 | 309822 |
| 2023-05-01 | 9.58 | $137.30 | 206917 |
| 2023-04-28 | 10.04 | $137.20 | 476100 |
| 2023-04-27 | 10.27 | $136.10 | 219000 |
| 2023-04-26 | 10.20 | $134.11 | 286046 |
| 2023-04-25 | 9.96 | $134.95 | 194323 |
| 2023-04-24 | 9.95 | $138.30 | 298900 |
| 2023-04-21 | 10.38 | $138.62 | 233730 |
| 2023-04-20 | 10.90 | $138.59 | 275246 |
| 2023-04-19 | 11.30 | $139.58 | 146700 |
| 2023-04-18 | 11.65 | $139.41 | 289400 |
| 2023-04-17 | 11.93 | $139.57 | 377741 |
| 2023-04-14 | 12.42 | $138.23 | 173200 |
| 2023-04-13 | 12.94 | $139.16 | 154500 |
| 2023-04-12 | 13.59 | $137.61 | 149007 |
| 2023-04-11 | 14.27 | $138.63 | 198800 |
| 2023-04-10 | 14.90 | $137.63 | 303600 |
| 2023-04-06 | 15.25 | $136.28 | 259800 |
| 2023-04-05 | 15.42 | $136.18 | 186400 |
| 2023-04-04 | 15.61 | $137.78 | 402300 |
| 2023-04-03 | 16.14 | $139.77 | 245300 |
| 2023-03-31 | 16.94 | $140.20 | 251605 |
| 2023-03-30 | 17.73 | $137.43 | 376600 |
| 2023-03-29 | 18.27 | $137.00 | 295814 |
| 2023-03-28 | 18.53 | $134.99 | 235500 |
| 2023-03-27 | 18.51 | $135.02 | 228900 |
| 2023-03-24 | 18.50 | $133.76 | 320820 |
| 2023-03-23 | 18.09 | $133.62 | 219900 |
| 2023-03-22 | 17.84 | $134.03 | 193200 |
| 2023-03-21 | 17.79 | $137.70 | 275739 |
| 2023-03-20 | 18.09 | $134.80 | 282500 |
| 2023-03-17 | 17.96 | $133.48 | 298700 |
| 2023-03-16 | 17.80 | $136.49 | 538908 |
| 2023-03-15 | 17.63 | $134.40 | 390400 |
| 2023-03-14 | 16.92 | $136.42 | 305544 |
| 2023-03-13 | 16.51 | $134.16 | 468100 |
| 2023-03-10 | 15.65 | $135.81 | 383404 |
| 2023-03-09 | 15.04 | $140.20 | 222900 |
| 2023-03-08 | 15.25 | $144.20 | 198300 |
| 2023-03-07 | 15.97 | $144.26 | 203500 |
| 2023-03-06 | 16.57 | $145.94 | 179900 |
| 2023-03-03 | 16.84 | $147.78 | 190700 |
| 2023-03-02 | 17.11 | $145.53 | 163943 |
| 2023-03-01 | 17.83 | $144.91 | 229400 |
| 2023-02-28 | 18.35 | $144.75 | 163311 |
| 2023-02-27 | 18.76 | $144.81 | 211000 |
| 2023-02-24 | 19.19 | $144.39 | 200917 |
| 2023-02-23 | 19.98 | $145.91 | 197000 |
| 2023-02-22 | 20.65 | $145.22 | 1.0M |
| 2023-02-21 | 21.23 | $144.67 | 226200 |
| 2023-02-17 | 21.84 | $148.70 | 189600 |
| 2023-02-16 | 21.81 | $149.34 | 242700 |
| 2023-02-15 | 21.52 | $151.26 | 549100 |
| 2023-02-14 | 21.23 | $148.95 | 201000 |
| 2023-02-13 | 21.13 | $148.21 | 163201 |
| 2023-02-10 | 21.22 | $146.41 | 298830 |
| 2023-02-09 | 21.55 | $146.82 | 207314 |
| 2023-02-08 | 21.66 | $149.03 | 195200 |
| 2023-02-07 | 21.29 | $150.72 | 291300 |
| 2023-02-06 | 20.90 | $149.23 | 178836 |
| 2023-02-03 | 20.23 | $151.10 | 277446 |
| 2023-02-02 | 19.07 | $153.03 | 408522 |
| 2023-02-01 | 17.64 | $149.87 | 337200 |
| 2023-01-31 | 16.42 | $147.26 | 221914 |
| 2023-01-30 | 15.58 | $143.92 | 267800 |
| 2023-01-27 | 14.86 | $146.08 | 238600 |
| 2023-01-26 | 14.08 | $144.83 | 248900 |
| 2023-01-25 | 13.50 | $143.37 | 171010 |
| 2023-01-24 | 13.10 | $143.10 | 204700 |
| 2023-01-23 | 12.33 | $143.82 | 220014 |
| 2023-01-20 | 11.51 | $141.59 | 289600 |
| 2023-01-19 | 11.01 | $138.53 | 408541 |
| 2023-01-18 | 10.81 | $140.21 | 215036 |
| 2023-01-17 | 10.02 | $142.34 | 332451 |
| 2023-01-13 | 9.37 | $142.17 | 217500 |
| 2023-01-12 | 8.77 | $141.20 | 204900 |
| 2023-01-11 | 8.28 | $139.54 | 246000 |
| 2023-01-10 | 8.05 | $137.40 | 219424 |
| 2023-01-09 | 8.18 | $135.72 | 292729 |
| 2023-01-06 | 8.29 | $135.01 | 228201 |
| 2023-01-05 | 8.71 | $132.21 | 240200 |
| 2023-01-04 | 8.77 | $134.10 | 308900 |
| 2023-01-03 | 9.00 | $132.10 | 478000 |
| 2022-12-30 | 9.24 | $132.86 | 466846 |
| 2022-12-29 | 9.13 | $133.18 | 631102 |
| 2022-12-28 | 9.01 | $129.87 | 494604 |
| 2022-12-27 | 8.66 | $131.82 | 798500 |
| 2022-12-23 | 8.50 | $132.64 | 339037 |
| 2022-12-22 | 8.32 | $132.20 | 543700 |
| 2022-12-21 | 8.13 | $134.77 | 503500 |
| 2022-12-20 | 8.43 | $132.56 | 1.0M |
| 2022-12-19 | 8.40 | $131.87 | 444700 |
| 2022-12-16 | 8.43 | $134.03 | 1.3M |
| 2022-12-15 | 8.67 | $135.42 | 375700 |
| 2022-12-14 | 8.99 | $139.07 | 299400 |
| 2022-12-13 | 8.83 | $139.72 | 453400 |
| 2022-12-12 | 8.55 | $138.51 | 434500 |
| 2022-12-09 | 8.97 | $136.41 | 344200 |
| 2022-12-08 | 9.33 | $137.90 | 315802 |
| 2022-12-07 | 9.77 | $136.47 | 326644 |
| 2022-12-06 | 10.04 | $136.86 | 278400 |
| 2022-12-05 | 10.33 | $139.09 | 389238 |
| 2022-12-02 | 10.68 | $143.40 | 261403 |
| 2022-12-01 | 10.66 | $143.08 | 409618 |
| 2022-11-30 | 10.44 | $142.99 | 369639 |
| 2022-11-29 | 10.38 | $138.71 | 248500 |
| 2022-11-28 | 10.81 | $138.43 | 443800 |
| 2022-11-25 | 11.27 | $141.13 | 138602 |
| 2022-11-23 | 11.35 | $140.80 | 225800 |
| 2022-11-22 | 11.45 | $140.02 | 351700 |
| 2022-11-21 | 11.74 | $138.11 | 387700 |
| 2022-11-18 | 12.22 | $139.18 | 277427 |
| 2022-11-17 | 12.61 | $138.57 | 274135 |
| 2022-11-16 | 13.24 | $140.14 | 378000 |
| 2022-11-15 | 13.50 | $143.17 | 355200 |
| 2022-11-14 | 13.42 | $140.66 | 353100 |
| 2022-11-11 | 13.53 | $142.60 | 304115 |
| 2022-11-10 | 13.60 | $140.60 | 1.9M |
| 2022-11-09 | 14.05 | $131.54 | 439727 |
| 2022-11-08 | 14.08 | $135.18 | 514500 |
| 2022-11-07 | 14.44 | $134.75 | 652400 |
| 2022-11-04 | 14.53 | $133.98 | 516513 |
| 2022-11-03 | 14.59 | $133.06 | 416904 |
| 2022-11-02 | 14.47 | $133.86 | 422538 |
| 2022-11-01 | 14.72 | $138.45 | 273900 |
| 2022-10-31 | 15.34 | $137.99 | 1.4M |
| 2022-10-28 | 16.09 | $138.33 | 343400 |
| 2022-10-27 | 16.79 | $135.95 | 1.1M |
| 2022-10-26 | 17.65 | $135.75 | 260400 |
| 2022-10-25 | 18.55 | $135.71 | 319000 |
| 2022-10-24 | 19.13 | $131.83 | 423839 |
| 2022-10-21 | 19.05 | $131.53 | 436400 |
| 2022-10-20 | 18.86 | $129.02 | 288147 |
| 2022-10-19 | 18.76 | $130.23 | 565700 |
| 2022-10-18 | 18.72 | $132.81 | 352120 |
| 2022-10-17 | 18.99 | $130.92 | 494333 |
| 2022-10-14 | 18.66 | $126.68 | 282627 |
| 2022-10-13 | 18.31 | $130.29 | 409500 |
| 2022-10-12 | 17.68 | $128.08 | 351239 |
| 2022-10-11 | 17.33 | $128.20 | 608700 |
| 2022-10-10 | 16.97 | $128.85 | 553600 |
| 2022-10-07 | 16.78 | $130.29 | 370900 |
| 2022-10-06 | 16.79 | $134.62 | 415028 |
| 2022-10-05 | 17.36 | $135.43 | 375114 |
| 2022-10-04 | 17.87 | $136.06 | 320318 |
| 2022-10-03 | 18.46 | $130.34 | 507312 |
| 2022-09-30 | 18.24 | $127.11 | 479200 |
| 2022-09-29 | 17.85 | $127.95 | 535200 |
| 2022-09-28 | 17.27 | $131.05 | 939300 |
| 2022-09-27 | 16.78 | $127.09 | 547800 |
| 2022-09-26 | 15.84 | $126.36 | 1.0M |
| 2022-09-23 | 14.87 | $128.51 | 865300 |
| 2022-09-22 | 13.90 | $131.80 | 554400 |
| 2022-09-21 | 13.35 | $135.32 | 216500 |
| 2022-09-20 | 13.23 | $137.44 | 258200 |
| 2022-09-19 | 13.28 | $139.69 | 288000 |
| 2022-09-16 | 13.40 | $138.56 | 325412 |
| 2022-09-15 | 13.43 | $141.09 | 346438 |
| 2022-09-14 | 13.88 | $142.25 | 273602 |
| 2022-09-13 | 14.17 | $141.62 | 251300 |
| 2022-09-12 | 14.58 | $147.56 | 236800 |
| 2022-09-09 | 14.92 | $145.87 | 124600 |
| 2022-09-08 | 15.55 | $142.74 | 443800 |
| 2022-09-07 | 16.00 | $141.01 | 213300 |
| 2022-09-06 | 16.21 | $137.94 | 251500 |
| 2022-09-02 | 16.13 | $138.95 | 282310 |
| 2022-09-01 | 16.24 | $139.83 | 338800 |
| 2022-08-31 | 16.00 | $141.73 | 363900 |
| 2022-08-30 | 16.26 | $142.41 | 308100 |
| 2022-08-29 | 16.58 | $144.24 | 336444 |
| 2022-08-26 | 17.22 | $145.50 | 204936 |
| 2022-08-25 | 18.06 | $150.51 | 267900 |
| 2022-08-24 | 18.39 | $147.76 | 212500 |
| 2022-08-23 | 19.05 | $146.59 | 892400 |
| 2022-08-22 | 19.78 | $146.38 | 217343 |
| 2022-08-19 | 20.64 | $149.69 | 370735 |
| 2022-08-18 | 20.99 | $153.00 | 185000 |
| 2022-08-17 | 20.77 | $152.41 | 365500 |
| 2022-08-16 | 20.55 | $155.13 | 244802 |
| 2022-08-15 | 19.89 | $155.01 | 526700 |
| 2022-08-12 | 19.29 | $154.57 | 248000 |
| 2022-08-11 | 18.72 | $151.72 | 414609 |
| 2022-08-10 | 18.13 | $151.71 | 297941 |
| 2022-08-09 | 17.80 | $146.83 | 366500 |
| 2022-08-08 | 17.89 | $149.24 | 332440 |
| 2022-08-05 | 17.47 | $147.96 | 240125 |
| 2022-08-04 | 17.41 | $146.95 | 256600 |
| 2022-08-03 | 17.11 | $147.20 | 343700 |
| 2022-08-02 | 16.80 | $144.70 | 1.1M |
| 2022-08-01 | 16.62 | $144.71 | 374700 |
| 2022-07-29 | 16.57 | $144.60 | 250619 |
| 2022-07-28 | 16.57 | $143.14 | 442951 |
| 2022-07-27 | 16.78 | $141.06 | 280030 |
| 2022-07-26 | 17.24 | $137.51 | 241500 |
| 2022-07-25 | 18.12 | $139.45 | 313800 |
| 2022-07-22 | 18.99 | $139.17 | 277909 |
| 2022-07-21 | 19.85 | $141.73 | 241900 |
| 2022-07-20 | 20.63 | $140.70 | 561112 |
| 2022-07-19 | 21.55 | $138.12 | 267739 |
| 2022-07-18 | 22.45 | $133.79 | 439500 |
| 2022-07-15 | 23.13 | $133.92 | 512429 |
| 2022-07-14 | 23.43 | $131.13 | 388112 |
| 2022-07-13 | 23.30 | $132.87 | 409835 |
| 2022-07-12 | 23.30 | $133.06 | 304544 |
| 2022-07-11 | 23.52 | $133.89 | 608500 |
| 2022-07-08 | 23.90 | $136.49 | 353519 |
| 2022-07-07 | 24.45 | $136.83 | 362700 |
| 2022-07-06 | 24.92 | $133.42 | 379838 |
| 2022-07-05 | 25.13 | $134.54 | 516600 |
| 2022-07-01 | 25.24 | $133.03 | 360525 |
| 2022-06-30 | 25.13 | $131.10 | 511626 |
| 2022-06-29 | 24.94 | $132.86 | 636200 |
| 2022-06-28 | 24.98 | $134.07 | 417105 |
| 2022-06-27 | 25.24 | $136.85 | 583100 |
| 2022-06-24 | 25.68 | $137.00 | 431612 |
| 2022-06-23 | 26.02 | $132.50 | 670603 |
| 2022-06-22 | 25.73 | $130.55 | 493100 |
| 2022-06-21 | 25.28 | $130.62 | 617600 |
| 2022-06-17 | 24.92 | $128.63 | 651706 |
| 2022-06-16 | 24.08 | $126.57 | 698019 |
| 2022-06-15 | 23.19 | $133.12 | 492602 |
| 2022-06-14 | 22.63 | $130.75 | 760719 |
| 2022-06-13 | 21.62 | $131.12 | 657026 |
| 2022-06-10 | 20.63 | $138.61 | 795020 |
| 2022-06-09 | 20.23 | $143.14 | 343575 |
| 2022-06-08 | 20.36 | $146.90 | 397200 |
| 2022-06-07 | 20.93 | $148.59 | 1.4M |
| 2022-06-06 | 21.51 | $146.48 | 666400 |
| 2022-06-03 | 22.27 | $145.95 | 388406 |
| 2022-06-02 | 22.93 | $147.96 | 405900 |
| 2022-06-01 | 23.64 | $143.64 | 358406 |
| 2022-05-31 | 24.13 | $144.79 | 472403 |
| 2022-05-27 | 24.88 | $146.80 | 330500 |
| 2022-05-26 | 25.68 | $142.82 | 478502 |
| 2022-05-25 | 26.00 | $139.23 | 432000 |
| 2022-05-24 | 25.80 | $136.40 | 438930 |
| 2022-05-23 | 25.20 | $139.58 | 681300 |
| 2022-05-20 | 24.85 | $138.25 | 735200 |
| 2022-05-19 | 24.47 | $138.45 | 850137 |
| 2022-05-18 | 24.23 | $137.55 | 723300 |
| 2022-05-17 | 24.02 | $142.90 | 578021 |
| 2022-05-16 | 24.09 | $138.88 | 1.1M |
| 2022-05-13 | 23.88 | $140.62 | 549800 |
| 2022-05-12 | 23.66 | $135.03 | 627425 |
| 2022-05-11 | 22.60 | $133.16 | 506500 |
| 2022-05-10 | 21.60 | $136.81 | 595655 |
| 2022-05-09 | 20.62 | $136.91 | 866912 |
| 2022-05-06 | 19.78 | $144.26 | 620900 |
| 2022-05-05 | 19.44 | $147.42 | 461344 |
| 2022-05-04 | 19.46 | $154.37 | 539545 |
| 2022-05-03 | 19.72 | $150.38 | 434380 |
| 2022-05-02 | 19.38 | $149.86 | 583800 |
| 2022-04-29 | 18.81 | $148.10 | 612628 |
| 2022-04-28 | 18.40 | $152.78 | 618693 |
| 2022-04-27 | 17.84 | $149.74 | 558932 |
| 2022-04-26 | 17.00 | $150.01 | 500945 |
| 2022-04-25 | 16.21 | $155.33 | 571500 |
| 2022-04-22 | 15.53 | $153.76 | 506519 |
| 2022-04-21 | 15.01 | $157.74 | 346300 |
| 2022-04-20 | 14.87 | $161.92 | 261632 |
| 2022-04-19 | 15.31 | $162.52 | 443030 |
| 2022-04-18 | 15.67 | $158.50 | 275927 |
| 2022-04-14 | 15.52 | $160.09 | 268400 |
| 2022-04-13 | 15.69 | $162.12 | 230633 |
| 2022-04-12 | 15.81 | $158.61 | 407500 |
| 2022-04-11 | 15.94 | $158.61 | 217325 |
| 2022-04-08 | 15.75 | $159.73 | 381200 |
| 2022-04-07 | 15.70 | $160.72 | 800913 |
| 2022-04-06 | 15.64 | $161.33 | 811000 |
| 2022-04-05 | 15.77 | $164.15 | 476940 |
| 2022-04-04 | 16.42 | $168.36 | 514800 |
| 2022-04-01 | 16.99 | $167.17 | 899300 |
| 2022-03-31 | 17.74 | $165.66 | 546045 |
| 2022-03-30 | 18.52 | $167.74 | 434400 |
| 2022-03-29 | 19.13 | $170.83 | 1.1M |
| 2022-03-28 | 19.68 | $166.16 | 459400 |
| 2022-03-25 | 20.47 | $165.27 | 274400 |
| 2022-03-24 | 21.32 | $165.70 | 200814 |
| 2022-03-23 | 22.17 | $163.60 | 221715 |
| 2022-03-22 | 23.15 | $166.46 | 180400 |
| 2022-03-21 | 24.30 | $164.04 | 255600 |
| 2022-03-18 | 25.38 | $165.26 | 378455 |
| 2022-03-17 | 26.46 | $162.56 | 293500 |
| 2022-03-16 | 27.26 | $159.48 | 420400 |
| 2022-03-15 | 27.68 | $153.84 | 417445 |
| 2022-03-14 | 27.23 | $151.14 | 464304 |
| 2022-03-11 | 26.75 | $154.52 | 278000 |
| 2022-03-10 | 26.58 | $157.66 | 373542 |
| 2022-03-09 | 26.22 | $158.18 | 483000 |
| 2022-03-08 | 25.93 | $153.16 | 761955 |
| 2022-03-07 | 25.27 | $152.40 | 704520 |
| 2022-03-04 | 24.64 | $158.11 | 442237 |
| 2022-03-03 | 24.33 | $161.34 | 328435 |
| 2022-03-02 | 24.34 | $164.67 | 410700 |
| 2022-03-01 | 24.46 | $161.50 | 1.6M |
| 2022-02-28 | 24.50 | $164.30 | 502700 |
| 2022-02-25 | 24.67 | $163.33 | 363100 |
| 2022-02-24 | 24.56 | $159.56 | 651217 |
| 2022-02-23 | 23.91 | $155.01 | 412905 |
| 2022-02-22 | 23.59 | $158.43 | 633820 |
| 2022-02-18 | 23.50 | $160.88 | 394000 |
| 2022-02-17 | 23.70 | $163.03 | 255400 |
| 2022-02-16 | 24.16 | $167.87 | 410600 |
| 2022-02-15 | 25.06 | $168.12 | 301800 |
| 2022-02-14 | 25.99 | $163.56 | 707700 |
| 2022-02-11 | 26.64 | $164.32 | 462000 |
| 2022-02-10 | 27.40 | $167.43 | 341440 |
| 2022-02-09 | 28.55 | $169.68 | 298616 |
| 2022-02-08 | 29.44 | $165.78 | 247200 |
| 2022-02-07 | 29.80 | $163.39 | 529300 |
| 2022-02-04 | 30.07 | $162.93 | 320300 |
| 2022-02-03 | 30.16 | $160.56 | 360600 |
| 2022-02-02 | 30.20 | $164.86 | 339500 |
| 2022-02-01 | 30.52 | $166.31 | 395829 |
| 2022-01-31 | 30.80 | $164.21 | 501416 |
| 2022-01-28 | 30.75 | $158.33 | 418100 |
| 2022-01-27 | 29.63 | $154.57 | 551300 |
| 2022-01-26 | 28.55 | $157.22 | 1.4M |
| 2022-01-25 | 27.54 | $159.30 | 524732 |
| 2022-01-24 | 26.15 | $162.88 | 908677 |
| 2022-01-21 | 24.68 | $159.97 | 708636 |
| 2022-01-20 | 23.56 | $163.61 | 446400 |
| 2022-01-19 | 22.65 | $166.17 | 880400 |
| 2022-01-18 | 21.93 | $168.08 | 492501 |
| 2022-01-14 | 21.34 | $173.04 | 398641 |
| 2022-01-13 | 20.94 | $173.33 | 273500 |
| 2022-01-12 | 20.82 | $176.38 | 410700 |
| 2022-01-11 | 20.97 | $177.28 | 669903 |
| 2022-01-10 | 20.82 | $174.81 | 733521 |
| 2022-01-07 | 20.14 | $175.09 | 273709 |
| 2022-01-06 | 19.91 | $176.76 | 317738 |
| 2022-01-05 | 19.66 | $175.99 | 292009 |
| 2022-01-04 | 19.64 | $182.33 | 316335 |
| 2022-01-03 | 20.33 | $183.81 | 570200 |
| 2021-12-31 | 21.19 | $182.86 | 253600 |
| 2021-12-30 | 22.30 | $183.36 | 319300 |
| 2021-12-29 | 23.46 | $183.16 | 281725 |
| 2021-12-28 | 24.34 | $183.08 | 333510 |
| 2021-12-27 | 25.46 | $184.52 | 603544 |
| 2021-12-23 | 26.45 | $183.81 | 255300 |
| 2021-12-22 | 27.45 | $182.40 | 248831 |
| 2021-12-21 | 28.19 | $180.95 | 285521 |
| 2021-12-20 | 28.72 | $175.57 | 533000 |
| 2021-12-17 | 28.26 | $178.25 | 392100 |
| 2021-12-16 | 27.83 | $176.67 | 319800 |
| 2021-12-15 | 27.57 | $180.45 | 564524 |
| 2021-12-14 | 27.06 | $177.86 | 418800 |
| 2021-12-13 | 26.68 | $179.59 | 635500 |
| 2021-12-10 | 26.47 | $181.80 | 206500 |
| 2021-12-09 | 26.50 | $182.61 | 556720 |
| 2021-12-08 | 26.77 | $186.83 | 475600 |
| 2021-12-07 | 27.23 | $184.80 | 213700 |
| 2021-12-06 | 27.49 | $180.17 | 323601 |
| 2021-12-03 | 26.70 | $177.78 | 466717 |
| 2021-12-02 | 25.87 | $181.89 | 441949 |
| 2021-12-01 | 25.20 | $177.44 | 372100 |
| 2021-11-30 | 24.50 | $182.71 | 345446 |
| 2021-11-29 | 24.17 | $187.19 | 766100 |
| 2021-11-26 | 24.39 | $186.84 | 236008 |
| 2021-11-24 | 24.37 | $191.52 | 149200 |
| 2021-11-23 | 24.87 | $190.37 | 310829 |
| 2021-11-22 | 25.40 | $191.34 | 286500 |
| 2021-11-19 | 26.43 | $194.02 | 582900 |
| 2021-11-18 | 27.53 | $195.58 | 984542 |
| 2021-11-17 | 28.56 | $196.64 | 199538 |
| 2021-11-16 | 29.20 | $199.22 | 169200 |
| 2021-11-15 | 29.49 | $198.02 | 201649 |
| 2021-11-12 | 29.81 | $198.44 | 137700 |
| 2021-11-11 | 30.29 | $197.22 | 173300 |
| 2021-11-10 | 30.91 | $195.96 | 253217 |
| 2021-11-09 | 31.57 | $199.61 | 213043 |
| 2021-11-08 | 31.49 | $199.99 | 151700 |
| 2021-11-05 | 31.09 | $198.85 | 374439 |
| 2021-11-04 | 30.71 | $197.57 | 324742 |
| 2021-11-03 | 30.42 | $197.73 | 219712 |
| 2021-11-02 | 30.24 | $195.53 | 319200 |
| 2021-11-01 | 30.35 | $195.68 | 235300 |
| 2021-10-29 | 30.49 | $192.38 | 391623 |
| 2021-10-28 | 31.04 | $192.24 | 210633 |
| 2021-10-27 | 31.71 | $189.06 | 213300 |
| 2021-10-26 | 32.42 | $192.63 | 209600 |
| 2021-10-25 | 32.42 | $193.79 | 208321 |
| 2021-10-22 | 32.52 | $192.32 | 151927 |
| 2021-10-21 | 32.71 | $193.42 | 200049 |
| 2021-10-20 | 32.71 | $192.32 | 169200 |
| 2021-10-19 | 32.80 | $191.45 | 151124 |
| 2021-10-18 | 32.97 | $190.49 | 357700 |
| 2021-10-15 | 33.33 | $189.75 | 176800 |
| 2021-10-14 | 33.49 | $189.72 | 229105 |
| 2021-10-13 | 33.80 | $186.94 | 199900 |
| 2021-10-12 | 34.49 | $185.11 | 196984 |
| 2021-10-11 | 35.37 | $183.71 | 159533 |
| 2021-10-08 | 36.30 | $184.80 | 182600 |
| 2021-10-07 | 37.06 | $186.31 | 618900 |
| 2021-10-06 | 37.81 | $183.24 | 192043 |
| 2021-10-05 | 39.09 | $183.10 | 216731 |
| 2021-10-04 | 40.16 | $181.89 | 950100 |
| 2021-10-01 | 41.30 | $184.81 | 882747 |
| 2021-09-30 | 42.45 | $182.36 | 299704 |
| 2021-09-29 | 43.78 | $183.53 | 331300 |
| 2021-09-28 | 44.98 | $184.27 | 290722 |
| 2021-09-27 | 46.15 | $188.94 | 256344 |
| 2021-09-24 | 46.79 | $188.28 | 267614 |
| 2021-09-23 | 47.54 | $189.09 | 215600 |
| 2021-09-22 | 48.25 | $186.61 | 216141 |
| 2021-09-21 | 49.17 | $184.34 | 752300 |
| 2021-09-20 | 50.33 | $183.47 | 521900 |
| 2021-09-17 | 51.63 | $187.29 | 385700 |
| 2021-09-16 | 52.11 | $187.72 | 224200 |
| 2021-09-15 | 52.61 | $187.26 | 327931 |
| 2021-09-14 | 53.21 | $185.39 | 203468 |
| 2021-09-13 | 53.84 | $187.46 | 258300 |
| 2021-09-10 | 54.42 | $187.18 | 178200 |
| 2021-09-09 | 54.82 | $188.74 | 177640 |
| 2021-09-08 | 55.00 | $188.74 | 201400 |
| 2021-09-07 | 55.20 | $190.47 | 283441 |
| 2021-09-03 | 55.03 | $192.06 | 167400 |
| 2021-09-02 | 54.67 | $192.23 | 206327 |
| 2021-09-01 | 54.29 | $191.23 | 221317 |
| 2021-08-31 | 53.92 | $190.19 | 224213 |
| 2021-08-30 | 53.57 | $190.66 | 783172 |
| 2021-08-27 | 53.15 | $190.84 | 1.3M |
| 2021-08-26 | 52.70 | $187.15 | 276200 |
| 2021-08-25 | 52.30 | $188.77 | 317035 |
| 2021-08-24 | 51.82 | $187.79 | 206200 |
| 2021-08-23 | 51.35 | $185.72 | 166900 |
| 2021-08-20 | 50.92 | $182.84 | 330125 |
| 2021-08-19 | 50.55 | $180.37 | 230229 |
| 2021-08-18 | 50.19 | $182.06 | 158808 |
| 2021-08-17 | 49.54 | $183.51 | 200510 |
| 2021-08-16 | 48.87 | $185.39 | 633800 |
| 2021-08-13 | 47.91 | $186.96 | 186200 |
| 2021-08-12 | 46.65 | $188.03 | 129219 |
| 2021-08-11 | 45.30 | $187.82 | 1.1M |
| 2021-08-10 | 43.88 | $187.46 | 251652 |
| 2021-08-09 | 42.26 | $187.79 | 546300 |
| 2021-08-06 | 40.55 | $187.90 | 174328 |
| 2021-08-05 | 38.68 | $188.14 | 186000 |
| 2021-08-04 | 36.71 | $185.76 | 187400 |
| 2021-08-03 | 34.66 | $186.79 | 223916 |
| 2021-08-02 | 32.50 | $186.04 | 244044 |
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